認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00025000 | 2024-07-24 9:48AM EDT | 25.00 | 194.21 | 194.20 | 196.25 | -0.78 | -0.40% | 160 | 37 | 214.16% |
| TSLA241018C00030000 | 2024-07-09 11:20AM EDT | 30.00 | 229.78 | 188.20 | 191.25 | 0.00 | - | 5 | 6 | 241.55% |
| TSLA241018C00035000 | 2024-07-02 11:56AM EDT | 35.00 | 185.19 | 184.30 | 186.15 | -9.01 | -4.64% | 100 | 10 | 180.18% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 40.00 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018C00045000 | 2024-05-09 2:07PM EDT | 45.00 | 128.50 | 133.30 | 134.05 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA241018C00050000 | 2024-07-15 9:53AM EDT | 50.00 | 170.28 | 169.60 | 171.35 | -39.62 | -18.88% | 357 | 3 | 156.25% |
| TSLA241018C00055000 | 2024-07-22 10:51AM EDT | 55.00 | 193.60 | 163.75 | 166.70 | 0.00 | - | 2 | 10 | 136.33% |
| TSLA241018C00060000 | 2024-07-10 2:03PM EDT | 60.00 | 207.45 | 158.80 | 161.75 | 0.00 | - | 1 | 3 | 130.18% |
| TSLA241018C00065000 | 2024-07-26 9:42AM EDT | 65.00 | 153.07 | 154.50 | 156.85 | +20.82 | +15.74% | 20 | 1 | 135.30% |
| TSLA241018C00070000 | 2024-07-22 2:56PM EDT | 70.00 | 183.26 | 148.90 | 151.90 | 0.00 | - | 13 | 16 | 119.73% |
| TSLA241018C00075000 | 2024-07-10 2:34PM EDT | 75.00 | 192.82 | 144.05 | 147.05 | 0.00 | - | 51 | 168 | 117.19% |
| TSLA241018C00080000 | 2024-06-20 3:20PM EDT | 80.00 | 102.98 | 156.00 | 164.60 | 0.00 | - | 8 | 10 | 280.31% |
| TSLA241018C00085000 | 2024-07-02 3:49PM EDT | 85.00 | 146.13 | 134.25 | 137.15 | 0.00 | - | 3 | 19 | 107.86% |
| TSLA241018C00090000 | 2024-07-17 9:48AM EDT | 90.00 | 169.00 | 129.35 | 132.25 | 0.00 | - | 1 | 5 | 103.91% |
| TSLA241018C00095000 | 2024-07-11 11:04AM EDT | 95.00 | 167.55 | 124.45 | 127.35 | 0.00 | - | 2 | 2 | 99.95% |
| TSLA241018C00100000 | 2024-07-24 12:08PM EDT | 100.00 | 122.00 | 119.55 | 122.45 | 0.00 | - | 8 | 181 | 96.04% |
| TSLA241018C00105000 | 2024-07-11 12:35PM EDT | 105.00 | 147.20 | 114.65 | 117.60 | 0.00 | - | 4 | 23 | 92.58% |
| TSLA241018C00110000 | 2024-07-25 2:44PM EDT | 110.00 | 116.26 | 109.75 | 112.70 | 0.00 | - | 1 | 39 | 88.75% |
| TSLA241018C00115000 | 2024-07-25 2:44PM EDT | 115.00 | 111.38 | 104.90 | 107.85 | 0.00 | - | 1 | 19 | 85.57% |
| TSLA241018C00120000 | 2024-07-26 2:53PM EDT | 120.00 | 101.70 | 100.70 | 103.00 | -6.30 | -5.83% | 4 | 291 | 85.64% |
| TSLA241018C00125000 | 2024-07-19 9:53AM EDT | 125.00 | 97.50 | 95.20 | 98.15 | -27.50 | -22.00% | 2 | 58 | 79.10% |
| TSLA241018C00130000 | 2024-07-26 3:22PM EDT | 130.00 | 92.15 | 90.45 | 93.30 | +3.00 | +3.37% | 3 | 97 | 76.27% |
| TSLA241018C00135000 | 2024-07-19 1:05PM EDT | 135.00 | 105.93 | 85.65 | 88.55 | 0.00 | - | 14 | 59 | 73.56% |
| TSLA241018C00140000 | 2024-07-25 1:31PM EDT | 140.00 | 86.82 | 81.75 | 83.80 | 0.00 | - | 2 | 405 | 73.91% |
| TSLA241018C00145000 | 2024-07-24 3:10PM EDT | 145.00 | 77.15 | 76.95 | 79.10 | 0.00 | - | 4 | 241 | 70.94% |
| TSLA241018C00150000 | 2024-07-26 3:33PM EDT | 150.00 | 73.21 | 73.10 | 74.20 | -4.04 | -5.23% | 8 | 2,240 | 70.01% |
| TSLA241018C00155000 | 2024-07-26 10:11AM EDT | 155.00 | 66.00 | 68.55 | 69.60 | -8.55 | -11.47% | 2 | 404 | 67.66% |
| TSLA241018C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 64.50 | 64.10 | 65.10 | -4.08 | -5.95% | 37 | 1,215 | 65.61% |
| TSLA241018C00165000 | 2024-07-25 1:31PM EDT | 165.00 | 64.09 | 59.75 | 60.75 | 0.00 | - | 2 | 1,569 | 63.88% |
| TSLA241018C00170000 | 2024-07-26 1:12PM EDT | 170.00 | 57.20 | 55.55 | 56.35 | -3.10 | -5.14% | 16 | 1,540 | 62.09% |
| TSLA241018C00175000 | 2024-07-26 3:32PM EDT | 175.00 | 51.40 | 51.45 | 52.25 | -4.90 | -8.70% | 11 | 1,846 | 60.75% |
| TSLA241018C00180000 | 2024-07-26 3:42PM EDT | 180.00 | 47.80 | 47.50 | 48.25 | -3.25 | -6.37% | 17 | 4,733 | 59.52% |
| TSLA241018C00185000 | 2024-07-26 12:18PM EDT | 185.00 | 43.90 | 43.65 | 44.50 | -3.68 | -7.73% | 21 | 2,040 | 58.48% |
| TSLA241018C00190000 | 2024-07-26 10:45AM EDT | 190.00 | 40.60 | 40.00 | 40.75 | -1.38 | -3.29% | 53 | 3,591 | 57.37% |
| TSLA241018C00195000 | 2024-07-26 12:36PM EDT | 195.00 | 36.60 | 36.55 | 37.40 | -3.31 | -8.29% | 36 | 2,984 | 56.74% |
| TSLA241018C00200000 | 2024-07-26 3:45PM EDT | 200.00 | 33.40 | 33.25 | 34.05 | -2.55 | -7.09% | 295 | 5,175 | 55.88% |
| TSLA241018C00205000 | 2024-07-26 2:58PM EDT | 205.00 | 30.30 | 30.25 | 30.95 | -3.15 | -9.42% | 8 | 1,783 | 55.35% |
| TSLA241018C00210000 | 2024-07-26 3:57PM EDT | 210.00 | 27.40 | 27.55 | 28.10 | -1.60 | -5.52% | 190 | 1,685 | 55.08% |
| TSLA241018C00215000 | 2024-07-26 3:16PM EDT | 215.00 | 25.00 | 24.75 | 25.45 | -3.45 | -12.13% | 183 | 1,627 | 54.52% |
| TSLA241018C00220000 | 2024-07-26 3:57PM EDT | 220.00 | 22.50 | 22.55 | 22.75 | -1.05 | -4.46% | 533 | 3,348 | 54.21% |
| TSLA241018C00225000 | 2024-07-26 3:53PM EDT | 225.00 | 20.34 | 20.25 | 20.50 | -1.28 | -5.92% | 465 | 2,244 | 53.91% |
| TSLA241018C00230000 | 2024-07-26 3:57PM EDT | 230.00 | 18.24 | 18.20 | 18.40 | -1.31 | -6.70% | 980 | 1,707 | 53.69% |
| TSLA241018C00235000 | 2024-07-26 3:18PM EDT | 235.00 | 16.16 | 16.30 | 16.50 | -1.74 | -9.72% | 261 | 3,427 | 53.50% |
| TSLA241018C00240000 | 2024-07-26 3:58PM EDT | 240.00 | 14.46 | 14.60 | 14.80 | -1.04 | -6.71% | 341 | 2,517 | 53.42% |
| TSLA241018C00245000 | 2024-07-26 3:07PM EDT | 245.00 | 13.40 | 13.05 | 13.25 | -1.85 | -12.13% | 132 | 1,871 | 53.35% |
| TSLA241018C00250000 | 2024-07-26 3:58PM EDT | 250.00 | 11.55 | 11.65 | 11.85 | -1.02 | -8.11% | 1,180 | 7,959 | 53.31% |
| TSLA241018C00255000 | 2024-07-26 3:59PM EDT | 255.00 | 10.45 | 10.40 | 10.55 | -1.10 | -9.52% | 145 | 1,705 | 53.27% |
| TSLA241018C00260000 | 2024-07-26 3:52PM EDT | 260.00 | 9.40 | 9.25 | 9.45 | -1.10 | -10.48% | 3,686 | 7,786 | 53.31% |
| TSLA241018C00265000 | 2024-07-26 3:53PM EDT | 265.00 | 8.25 | 8.25 | 8.40 | -0.96 | -10.42% | 80 | 5,101 | 53.31% |
| TSLA241018C00270000 | 2024-07-26 3:59PM EDT | 270.00 | 7.42 | 7.35 | 7.50 | -0.68 | -8.40% | 650 | 4,523 | 53.39% |
| TSLA241018C00275000 | 2024-07-26 3:18PM EDT | 275.00 | 6.67 | 6.55 | 6.70 | -0.83 | -11.07% | 160 | 3,528 | 53.50% |
| TSLA241018C00280000 | 2024-07-26 3:14PM EDT | 280.00 | 5.90 | 5.85 | 6.00 | -0.76 | -11.41% | 254 | 3,297 | 53.67% |
| TSLA241018C00285000 | 2024-07-26 3:59PM EDT | 285.00 | 5.27 | 5.20 | 5.35 | -0.58 | -9.91% | 190 | 2,671 | 53.75% |
| TSLA241018C00290000 | 2024-07-26 3:31PM EDT | 290.00 | 4.70 | 4.65 | 4.75 | -0.50 | -9.62% | 96 | 1,432 | 53.86% |
| TSLA241018C00295000 | 2024-07-26 3:57PM EDT | 295.00 | 4.15 | 4.05 | 4.35 | -0.63 | -13.18% | 43 | 1,104 | 54.03% |
| TSLA241018C00300000 | 2024-07-26 3:58PM EDT | 300.00 | 3.80 | 3.70 | 3.80 | -0.45 | -10.59% | 2,576 | 10,300 | 54.19% |
| TSLA241018C00305000 | 2024-07-26 3:45PM EDT | 305.00 | 3.50 | 3.30 | 3.45 | -0.25 | -6.67% | 446 | 847 | 54.46% |
| TSLA241018C00310000 | 2024-07-26 3:41PM EDT | 310.00 | 3.10 | 2.98 | 3.10 | -0.30 | -8.82% | 200 | 755 | 54.74% |
| TSLA241018C00315000 | 2024-07-26 3:18PM EDT | 315.00 | 2.68 | 2.67 | 2.75 | -0.82 | -23.43% | 140 | 526 | 54.85% |
| TSLA241018C00320000 | 2024-07-26 3:01PM EDT | 320.00 | 2.40 | 2.35 | 2.47 | -0.37 | -13.36% | 49 | 2,578 | 54.94% |
| TSLA241018C00325000 | 2024-07-26 3:58PM EDT | 325.00 | 2.16 | 2.11 | 2.23 | -0.55 | -20.30% | 191 | 2,810 | 55.19% |
| TSLA241018C00330000 | 2024-07-26 1:48PM EDT | 330.00 | 1.99 | 1.95 | 2.02 | -0.54 | -21.34% | 28 | 2,141 | 55.62% |
| TSLA241018C00335000 | 2024-07-26 3:13PM EDT | 335.00 | 1.83 | 1.71 | 1.83 | -0.51 | -21.79% | 17 | 531 | 55.71% |
| TSLA241018C00340000 | 2024-07-26 3:46PM EDT | 340.00 | 1.62 | 1.56 | 1.66 | -0.23 | -12.43% | 196 | 10,577 | 56.06% |
| TSLA241018C00345000 | 2024-07-26 2:14PM EDT | 345.00 | 1.57 | 1.41 | 1.51 | -0.20 | -11.30% | 3 | 3,423 | 56.32% |
| TSLA241018C00350000 | 2024-07-26 3:57PM EDT | 350.00 | 1.36 | 1.29 | 1.38 | -0.39 | -22.29% | 305 | 5,584 | 56.69% |
| TSLA241018C00355000 | 2024-07-26 3:22PM EDT | 355.00 | 1.23 | 1.21 | 1.26 | -0.20 | -13.99% | 33 | 652 | 57.15% |
| TSLA241018C00360000 | 2024-07-26 11:45AM EDT | 360.00 | 1.17 | 1.11 | 1.15 | -0.41 | -25.95% | 12 | 482 | 57.48% |
| TSLA241018C00365000 | 2024-07-26 9:30AM EDT | 365.00 | 1.05 | 1.00 | 1.06 | -0.30 | -22.22% | 6 | 419 | 57.76% |
| TSLA241018C00370000 | 2024-07-26 2:10PM EDT | 370.00 | 0.97 | 0.94 | 0.98 | -0.24 | -19.83% | 18 | 8,651 | 58.25% |
| TSLA241018C00375000 | 2024-07-26 11:39AM EDT | 375.00 | 0.85 | 0.86 | 0.90 | -0.30 | -26.09% | 13 | 266 | 58.55% |
| TSLA241018C00380000 | 2024-07-26 2:05PM EDT | 380.00 | 0.85 | 0.80 | 0.84 | -0.16 | -15.84% | 317 | 624 | 58.98% |
| TSLA241018C00385000 | 2024-07-26 9:58AM EDT | 385.00 | 0.83 | 0.74 | 0.78 | -0.16 | -16.16% | 2 | 186 | 59.38% |
| TSLA241018C00390000 | 2024-07-25 1:52PM EDT | 390.00 | 0.70 | 0.68 | 0.72 | -0.21 | -23.08% | 1 | 165 | 59.67% |
| TSLA241018C00395000 | 2024-07-26 11:24AM EDT | 395.00 | 0.62 | 0.59 | 0.67 | -0.20 | -24.39% | 20 | 217 | 59.74% |
| TSLA241018C00400000 | 2024-07-26 3:53PM EDT | 400.00 | 0.61 | 0.59 | 0.62 | -0.14 | -18.67% | 259 | 3,313 | 60.40% |
| TSLA241018C00405000 | 2024-07-26 12:44PM EDT | 405.00 | 0.60 | 0.55 | 0.59 | -0.08 | -11.76% | 3 | 117 | 60.86% |
| TSLA241018C00410000 | 2024-07-26 11:32AM EDT | 410.00 | 0.51 | 0.51 | 0.55 | -0.19 | -27.14% | 8 | 602 | 61.21% |
| TSLA241018C00415000 | 2024-07-26 1:42PM EDT | 415.00 | 0.50 | 0.48 | 0.51 | -0.15 | -23.08% | 4 | 98 | 61.57% |
| TSLA241018C00420000 | 2024-07-26 12:10PM EDT | 420.00 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 2 | 236 | 61.96% |
| TSLA241018C00425000 | 2024-07-25 10:08AM EDT | 425.00 | 0.46 | 0.42 | 0.45 | -0.10 | -17.86% | 4 | 205 | 62.31% |
| TSLA241018C00430000 | 2024-07-26 2:04PM EDT | 430.00 | 0.44 | 0.35 | 0.43 | -0.16 | -26.67% | 103 | 358 | 62.28% |
| TSLA241018C00435000 | 2024-07-25 11:09AM EDT | 435.00 | 0.55 | 0.37 | 0.40 | 0.00 | - | 9 | 74 | 63.04% |
| TSLA241018C00440000 | 2024-07-25 11:00AM EDT | 440.00 | 0.42 | 0.35 | 0.38 | -0.09 | -17.65% | 2 | 168 | 63.48% |
| TSLA241018C00445000 | 2024-07-26 9:54AM EDT | 445.00 | 0.39 | 0.33 | 0.36 | -0.04 | -9.30% | 1 | 39 | 63.87% |
| TSLA241018C00450000 | 2024-07-26 3:14PM EDT | 450.00 | 0.34 | 0.31 | 0.34 | -0.04 | -10.53% | 158 | 562 | 64.21% |
| TSLA241018C00455000 | 2024-07-26 2:15PM EDT | 455.00 | 0.32 | 0.29 | 0.32 | -0.14 | -30.43% | 202 | 136 | 64.50% |
| TSLA241018C00460000 | 2024-07-25 11:47AM EDT | 460.00 | 0.38 | 0.28 | 0.30 | 0.00 | - | 3 | 302 | 64.89% |
| TSLA241018C00470000 | 2024-07-25 11:47AM EDT | 470.00 | 0.34 | 0.24 | 0.27 | 0.00 | - | 4 | 76 | 65.43% |
| TSLA241018C00480000 | 2024-07-26 1:45PM EDT | 480.00 | 0.25 | 0.22 | 0.25 | -0.09 | -26.47% | 3 | 365 | 66.31% |
| TSLA241018C00490000 | 2024-07-26 3:46PM EDT | 490.00 | 0.21 | 0.20 | 0.23 | -0.07 | -25.00% | 6 | 126 | 67.09% |
| TSLA241018C00500000 | 2024-07-26 3:30PM EDT | 500.00 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 2,019 | 3,061 | 67.97% |
| TSLA241018C00510000 | 2024-07-26 11:32AM EDT | 510.00 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 24 | 198 | 68.26% |
| TSLA241018C00520000 | 2024-07-26 9:31AM EDT | 520.00 | 0.19 | 0.15 | 0.18 | -0.02 | -9.52% | 1 | 157 | 69.14% |
| TSLA241018C00530000 | 2024-07-25 3:46PM EDT | 530.00 | 0.14 | 0.10 | 0.16 | -0.03 | -17.65% | 210 | 304 | 68.75% |
| TSLA241018C00540000 | 2024-07-26 3:59PM EDT | 540.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 367 | 1,378 | 70.22% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00025000 | 2024-07-24 9:34AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 489 | 143.75% |
| TSLA241018P00030000 | 2024-07-25 2:18PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 930 | 135.94% |
| TSLA241018P00035000 | 2024-06-17 9:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| TSLA241018P00040000 | 2024-06-13 10:04AM EDT | 40.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 531 | 118.75% |
| TSLA241018P00045000 | 2024-07-26 3:39PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 492 | 114.84% |
| TSLA241018P00050000 | 2024-07-26 3:31PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 201 | 2,824 | 108.59% |
| TSLA241018P00055000 | 2024-07-25 1:07PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 206 | 101.56% |
| TSLA241018P00060000 | 2024-07-24 2:10PM EDT | 60.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 516 | 101.56% |
| TSLA241018P00065000 | 2024-07-25 2:05PM EDT | 65.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 18 | 254 | 95.51% |
| TSLA241018P00070000 | 2024-07-25 10:54AM EDT | 70.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 15 | 417 | 93.75% |
| TSLA241018P00075000 | 2024-07-26 1:54PM EDT | 75.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 1 | 504 | 89.26% |
| TSLA241018P00080000 | 2024-07-26 3:39PM EDT | 80.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 9,274 | 85.94% |
| TSLA241018P00085000 | 2024-07-26 10:17AM EDT | 85.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 15 | 490 | 83.20% |
| TSLA241018P00090000 | 2024-07-26 11:38AM EDT | 90.00 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 6 | 4,668 | 80.27% |
| TSLA241018P00095000 | 2024-07-26 12:32PM EDT | 95.00 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 30 | 842 | 77.25% |
| TSLA241018P00100000 | 2024-07-26 2:01PM EDT | 100.00 | 0.27 | 0.24 | 0.28 | +0.01 | +3.85% | 187 | 15,314 | 74.80% |
| TSLA241018P00105000 | 2024-07-26 2:45PM EDT | 105.00 | 0.30 | 0.29 | 0.32 | -0.06 | -16.67% | 6 | 1,120 | 72.17% |
| TSLA241018P00110000 | 2024-07-26 10:37AM EDT | 110.00 | 0.42 | 0.35 | 0.38 | +0.06 | +16.67% | 2 | 6,059 | 69.82% |
| TSLA241018P00115000 | 2024-07-26 3:26PM EDT | 115.00 | 0.43 | 0.43 | 0.46 | +0.01 | +2.38% | 36 | 2,320 | 67.82% |
| TSLA241018P00120000 | 2024-07-26 1:29PM EDT | 120.00 | 0.52 | 0.51 | 0.55 | 0.00 | - | 6 | 3,365 | 65.67% |
| TSLA241018P00125000 | 2024-07-26 11:43AM EDT | 125.00 | 0.70 | 0.62 | 0.66 | +0.05 | +7.69% | 4 | 1,570 | 63.77% |
| TSLA241018P00130000 | 2024-07-26 1:29PM EDT | 130.00 | 0.75 | 0.73 | 0.79 | -0.07 | -8.54% | 33 | 2,590 | 61.77% |
| TSLA241018P00135000 | 2024-07-26 11:44AM EDT | 135.00 | 1.01 | 0.92 | 0.96 | +0.05 | +5.21% | 7 | 3,379 | 60.33% |
| TSLA241018P00140000 | 2024-07-26 3:32PM EDT | 140.00 | 1.17 | 1.12 | 1.16 | +0.05 | +4.46% | 59 | 10,185 | 58.77% |
| TSLA241018P00145000 | 2024-07-26 2:54PM EDT | 145.00 | 1.42 | 1.37 | 1.42 | +0.10 | +7.58% | 35 | 4,935 | 57.40% |
| TSLA241018P00150000 | 2024-07-26 3:59PM EDT | 150.00 | 1.72 | 1.69 | 1.72 | -0.06 | -3.37% | 6,131 | 11,617 | 56.10% |
| TSLA241018P00155000 | 2024-07-26 3:56PM EDT | 155.00 | 2.11 | 2.06 | 2.12 | +0.12 | +6.03% | 197 | 6,459 | 54.97% |
| TSLA241018P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 2.60 | 2.52 | 2.59 | -0.04 | -1.52% | 279 | 8,770 | 53.92% |
| TSLA241018P00165000 | 2024-07-26 1:29PM EDT | 165.00 | 3.08 | 3.05 | 3.20 | -0.07 | -2.22% | 108 | 9,190 | 52.99% |
| TSLA241018P00170000 | 2024-07-26 2:04PM EDT | 170.00 | 3.85 | 3.75 | 3.90 | +0.25 | +6.94% | 149 | 3,161 | 52.23% |
| TSLA241018P00175000 | 2024-07-26 3:35PM EDT | 175.00 | 4.70 | 4.55 | 4.70 | -0.10 | -2.08% | 383 | 6,863 | 51.42% |
| TSLA241018P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 5.65 | 5.50 | 5.65 | -0.13 | -2.25% | 187 | 3,692 | 50.70% |
| TSLA241018P00185000 | 2024-07-26 3:57PM EDT | 185.00 | 6.79 | 6.65 | 6.80 | -0.11 | -1.59% | 97 | 2,794 | 50.20% |
| TSLA241018P00190000 | 2024-07-26 3:40PM EDT | 190.00 | 8.15 | 7.95 | 8.10 | -0.05 | -0.61% | 79 | 4,121 | 49.89% |
| TSLA241018P00195000 | 2024-07-26 3:45PM EDT | 195.00 | 9.46 | 9.45 | 9.60 | +0.61 | +6.89% | 181 | 1,160 | 49.43% |
| TSLA241018P00200000 | 2024-07-26 3:43PM EDT | 200.00 | 11.30 | 11.15 | 11.30 | -0.15 | -1.31% | 563 | 7,241 | 49.02% |
| TSLA241018P00205000 | 2024-07-26 3:41PM EDT | 205.00 | 13.15 | 13.00 | 13.20 | +1.24 | +10.41% | 108 | 2,181 | 48.65% |
| TSLA241018P00210000 | 2024-07-26 3:38PM EDT | 210.00 | 15.18 | 15.10 | 15.30 | -0.17 | -1.11% | 206 | 1,591 | 48.30% |
| TSLA241018P00215000 | 2024-07-26 3:06PM EDT | 215.00 | 17.68 | 17.45 | 17.60 | +0.08 | +0.45% | 1,001 | 4,818 | 47.96% |
| TSLA241018P00220000 | 2024-07-26 3:56PM EDT | 220.00 | 20.05 | 19.95 | 20.10 | -0.10 | -0.50% | 883 | 3,758 | 47.63% |
| TSLA241018P00225000 | 2024-07-26 3:59PM EDT | 225.00 | 22.85 | 22.60 | 22.80 | +1.65 | +7.78% | 427 | 1,949 | 47.32% |
| TSLA241018P00230000 | 2024-07-26 3:47PM EDT | 230.00 | 25.40 | 25.50 | 25.70 | +1.45 | +6.05% | 874 | 6,648 | 47.03% |
| TSLA241018P00235000 | 2024-07-26 3:58PM EDT | 235.00 | 28.67 | 28.55 | 28.80 | +0.17 | +0.60% | 130 | 870 | 46.77% |
| TSLA241018P00240000 | 2024-07-26 3:14PM EDT | 240.00 | 32.10 | 31.80 | 32.10 | +1.60 | +5.25% | 74 | 2,492 | 46.57% |
| TSLA241018P00245000 | 2024-07-26 12:13PM EDT | 245.00 | 35.78 | 35.10 | 36.05 | +2.08 | +6.17% | 20 | 1,776 | 47.60% |
| TSLA241018P00250000 | 2024-07-26 3:14PM EDT | 250.00 | 39.12 | 38.60 | 39.45 | +2.27 | +6.16% | 111 | 3,115 | 46.85% |
| TSLA241018P00255000 | 2024-07-26 2:46PM EDT | 255.00 | 42.88 | 42.35 | 43.50 | +1.78 | +4.33% | 24 | 789 | 47.44% |
| TSLA241018P00260000 | 2024-07-26 2:41PM EDT | 260.00 | 46.80 | 46.15 | 47.25 | +3.46 | +7.98% | 18 | 863 | 46.85% |
| TSLA241018P00265000 | 2024-07-26 11:13AM EDT | 265.00 | 53.65 | 49.95 | 51.10 | +3.65 | +7.30% | 19 | 677 | 46.13% |
| TSLA241018P00270000 | 2024-07-25 10:31AM EDT | 270.00 | 52.55 | 54.25 | 55.25 | 0.00 | - | 1 | 552 | 45.95% |
| TSLA241018P00275000 | 2024-07-24 2:04PM EDT | 275.00 | 60.48 | 58.60 | 59.50 | 0.00 | - | 9 | 658 | 45.76% |
| TSLA241018P00280000 | 2024-07-25 11:02AM EDT | 280.00 | 61.50 | 62.50 | 63.85 | 0.00 | - | 20 | 404 | 45.58% |
| TSLA241018P00285000 | 2024-07-24 2:04PM EDT | 285.00 | 70.55 | 67.30 | 69.10 | +1.32 | +1.91% | 2 | 155 | 48.72% |
| TSLA241018P00290000 | 2024-07-24 1:09PM EDT | 290.00 | 71.84 | 71.80 | 73.55 | 0.00 | - | 2 | 36 | 48.57% |
| TSLA241018P00295000 | 2024-07-24 1:24PM EDT | 295.00 | 75.95 | 76.40 | 78.20 | 0.00 | - | 22 | 22 | 49.02% |
| TSLA241018P00300000 | 2024-07-26 2:16PM EDT | 300.00 | 79.97 | 81.15 | 82.40 | +0.97 | +1.23% | 32 | 172 | 46.98% |
| TSLA241018P00305000 | 2024-07-24 10:58AM EDT | 305.00 | 87.43 | 84.80 | 87.60 | 0.00 | - | 3 | 7 | 49.82% |
| TSLA241018P00310000 | 2024-07-11 10:15AM EDT | 310.00 | 58.25 | 89.60 | 92.30 | 0.00 | - | 4 | 17 | 49.93% |
| TSLA241018P00315000 | 2024-07-17 2:16PM EDT | 315.00 | 73.61 | 94.30 | 97.15 | 0.00 | - | 2 | 16 | 50.71% |
| TSLA241018P00320000 | 2024-07-24 1:09PM EDT | 320.00 | 99.81 | 99.00 | 101.95 | 0.00 | - | 2 | 18 | 51.07% |
| TSLA241018P00325000 | 2024-07-24 1:09PM EDT | 325.00 | 104.66 | 103.90 | 106.95 | 0.00 | - | 1 | 32 | 52.64% |
| TSLA241018P00330000 | 2024-07-26 11:32AM EDT | 330.00 | 113.25 | 109.00 | 111.30 | +0.60 | +0.53% | 40 | 47 | 49.29% |
| TSLA241018P00335000 | 2024-07-03 11:55AM EDT | 335.00 | 95.00 | 113.55 | 116.95 | 0.00 | - | 2 | 1 | 55.64% |
| TSLA241018P00340000 | 2024-07-23 11:13AM EDT | 340.00 | 95.15 | 118.60 | 121.85 | 0.00 | - | 14 | 2 | 56.40% |
| TSLA241018P00350000 | 2024-07-23 10:51AM EDT | 350.00 | 106.30 | 128.55 | 131.90 | 0.00 | - | 3 | 3 | 59.55% |
| TSLA241018P00355000 | 2024-07-25 2:48PM EDT | 355.00 | 131.35 | 133.15 | 137.85 | 0.00 | - | 1 | 1 | 67.00% |
| TSLA241018P00360000 | 2024-07-25 2:48PM EDT | 360.00 | 136.28 | 138.60 | 141.95 | 0.00 | - | 1 | 0 | 62.60% |
| TSLA241018P00365000 | 2024-07-17 11:48AM EDT | 365.00 | 120.12 | 143.50 | 147.00 | 0.00 | - | 20 | 0 | 64.27% |
| TSLA241018P00370000 | 2024-07-24 9:45AM EDT | 370.00 | 149.91 | 148.60 | 151.95 | 0.00 | - | 4 | 0 | 65.19% |
| TSLA241018P00375000 | 2024-07-22 1:05PM EDT | 375.00 | 125.31 | 153.50 | 157.00 | 0.00 | - | 2 | 0 | 66.82% |
| TSLA241018P00380000 | 2024-07-24 1:59PM EDT | 380.00 | 160.67 | 158.60 | 161.95 | 0.00 | - | 1 | 1 | 67.69% |
| TSLA241018P00385000 | 2024-07-23 2:04PM EDT | 385.00 | 138.66 | 163.50 | 167.00 | 0.00 | - | 1 | 0 | 69.29% |
| TSLA241018P00390000 | 2024-07-24 1:59PM EDT | 390.00 | 170.76 | 168.60 | 171.95 | 0.00 | - | 2 | 0 | 70.09% |
| TSLA241018P00395000 | 2024-07-24 1:33PM EDT | 395.00 | 173.95 | 173.50 | 177.00 | 0.00 | - | 1 | 0 | 71.66% |
| TSLA241018P00400000 | 2024-07-23 11:24AM EDT | 400.00 | 151.65 | 178.60 | 181.95 | 0.00 | - | 2 | 0 | 72.41% |
| TSLA241018P00415000 | 2024-07-03 10:49AM EDT | 415.00 | 170.00 | 193.50 | 197.00 | 0.00 | - | - | 0 | 76.17% |
| TSLA241018P00420000 | 2024-07-19 12:30PM EDT | 420.00 | 180.90 | 198.60 | 201.95 | 0.00 | - | 5 | 0 | 50.49% |
| TSLA241018P00460000 | 2024-07-05 11:03AM EDT | 460.00 | 212.29 | 238.40 | 241.95 | 0.00 | - | 1 | 0 | 84.90% |
| TSLA241018P00500000 | 2024-07-23 11:24AM EDT | 500.00 | 250.95 | 278.60 | 281.95 | 0.00 | - | - | 0 | 62.11% |
