Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241025C00075000 | 2024-09-25 9:45AM EDT | 75.00 | 178.80 | 174.30 | 177.20 | 0.00 | - | - | 3 | 263.57% |
| TSLA241025C00080000 | 2024-09-18 10:53AM EDT | 80.00 | 149.60 | 169.40 | 172.05 | 0.00 | - | - | 0 | 248.63% |
| TSLA241025C00100000 | 2024-10-03 3:03PM EDT | 100.00 | 139.90 | 149.45 | 152.05 | 0.00 | - | 17 | 63 | 204.30% |
| TSLA241025C00105000 | 2024-10-04 2:59PM EDT | 105.00 | 144.35 | 144.40 | 145.95 | +144.35 | - | 11 | 0 | 149.22% |
| TSLA241025C00115000 | 2024-10-02 11:46AM EDT | 115.00 | 135.55 | 134.50 | 137.30 | 0.00 | - | 5 | 5 | 181.74% |
| TSLA241025C00120000 | 2024-09-26 3:59PM EDT | 120.00 | 134.95 | 129.60 | 130.95 | 0.00 | - | 1 | 5 | 139.45% |
| TSLA241025C00125000 | 2024-09-25 3:45PM EDT | 125.00 | 131.69 | 124.50 | 127.35 | 0.00 | - | 15 | 15 | 165.04% |
| TSLA241025C00130000 | 2024-10-04 10:26AM EDT | 130.00 | 117.78 | 119.60 | 122.30 | +117.78 | - | 12 | 0 | 157.57% |
| TSLA241025C00135000 | 2024-10-02 12:37PM EDT | 135.00 | 114.95 | 114.55 | 117.50 | 0.00 | - | 10 | 6 | 151.81% |
| TSLA241025C00140000 | 2024-10-04 10:55AM EDT | 140.00 | 109.85 | 109.70 | 112.35 | +1.05 | +0.97% | 1 | 10 | 143.95% |
| TSLA241025C00145000 | 2024-10-03 1:45PM EDT | 145.00 | 95.56 | 104.65 | 107.50 | 0.00 | - | 3 | 10 | 137.70% |
| TSLA241025C00150000 | 2024-10-04 1:05PM EDT | 150.00 | 99.52 | 100.10 | 102.35 | +9.87 | +11.01% | 2 | 60 | 133.89% |
| TSLA241025C00155000 | 2024-09-26 1:41PM EDT | 155.00 | 99.60 | 94.60 | 96.30 | 0.00 | - | 4 | 7 | 103.61% |
| TSLA241025C00160000 | 2024-10-03 2:38PM EDT | 160.00 | 79.60 | 89.90 | 91.40 | 0.00 | - | 8 | 146 | 104.74% |
| TSLA241025C00165000 | 2024-10-04 3:16PM EDT | 165.00 | 84.47 | 84.75 | 86.35 | +8.79 | +11.61% | 1 | 10 | 95.26% |
| TSLA241025C00170000 | 2024-10-04 3:41PM EDT | 170.00 | 81.15 | 80.00 | 81.55 | +9.77 | +13.69% | 20 | 113 | 95.70% |
| TSLA241025C00175000 | 2024-10-04 9:42AM EDT | 175.00 | 74.23 | 75.10 | 78.10 | +7.47 | +11.19% | 1 | 37 | 105.40% |
| TSLA241025C00180000 | 2024-10-04 1:43PM EDT | 180.00 | 70.75 | 70.75 | 73.05 | -1.21 | -1.68% | 11 | 47 | 102.95% |
| TSLA241025C00185000 | 2024-10-04 9:39AM EDT | 185.00 | 64.92 | 65.95 | 67.05 | +7.73 | +13.52% | 1 | 73 | 90.48% |
| TSLA241025C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 61.75 | 61.20 | 62.30 | +6.20 | +11.16% | 24 | 88 | 87.43% |
| TSLA241025C00195000 | 2024-10-04 3:56PM EDT | 195.00 | 57.20 | 56.20 | 57.65 | +7.19 | +14.38% | 7 | 85 | 83.01% |
| TSLA241025C00200000 | 2024-10-04 3:57PM EDT | 200.00 | 52.53 | 52.10 | 53.05 | +8.93 | +20.48% | 44 | 1,939 | 83.26% |
| TSLA241025C00205000 | 2024-10-04 3:53PM EDT | 205.00 | 47.95 | 48.00 | 48.35 | +3.62 | +8.17% | 234 | 199 | 81.78% |
| TSLA241025C00210000 | 2024-10-04 3:54PM EDT | 210.00 | 43.97 | 43.65 | 44.10 | +8.48 | +23.89% | 308 | 174 | 80.18% |
| TSLA241025C00215000 | 2024-10-04 3:35PM EDT | 215.00 | 39.82 | 39.30 | 40.25 | +8.12 | +25.62% | 26 | 342 | 79.09% |
| TSLA241025C00220000 | 2024-10-04 3:37PM EDT | 220.00 | 36.00 | 35.65 | 36.10 | +7.51 | +26.36% | 436 | 770 | 78.27% |
| TSLA241025C00225000 | 2024-10-04 3:51PM EDT | 225.00 | 32.16 | 32.00 | 32.45 | +6.51 | +25.38% | 25 | 612 | 77.82% |
| TSLA241025C00230000 | 2024-10-04 3:54PM EDT | 230.00 | 28.76 | 28.65 | 28.90 | +6.76 | +30.73% | 57 | 1,415 | 77.34% |
| TSLA241025C00235000 | 2024-10-04 3:54PM EDT | 235.00 | 25.70 | 25.45 | 25.70 | +5.50 | +27.23% | 86 | 1,847 | 77.04% |
| TSLA241025C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 22.75 | 22.50 | 22.75 | +5.05 | +28.53% | 352 | 1,156 | 76.84% |
| TSLA241025C00245000 | 2024-10-04 3:59PM EDT | 245.00 | 19.92 | 19.80 | 20.00 | +4.52 | +29.35% | 1,286 | 1,441 | 76.62% |
| TSLA241025C00250000 | 2024-10-04 3:59PM EDT | 250.00 | 17.40 | 17.25 | 17.50 | +3.99 | +29.75% | 2,054 | 2,072 | 76.26% |
| TSLA241025C00255000 | 2024-10-04 3:59PM EDT | 255.00 | 15.22 | 15.05 | 15.25 | +3.52 | +30.09% | 729 | 2,497 | 76.23% |
| TSLA241025C00260000 | 2024-10-04 3:59PM EDT | 260.00 | 13.15 | 13.05 | 13.25 | +3.15 | +31.50% | 1,073 | 3,085 | 76.21% |
| TSLA241025C00265000 | 2024-10-04 3:58PM EDT | 265.00 | 11.40 | 11.25 | 11.45 | +2.68 | +30.73% | 384 | 1,879 | 76.16% |
| TSLA241025C00270000 | 2024-10-04 3:58PM EDT | 270.00 | 9.80 | 9.70 | 9.85 | +2.35 | +31.54% | 1,142 | 16,745 | 76.22% |
| TSLA241025C00275000 | 2024-10-04 3:57PM EDT | 275.00 | 8.40 | 8.30 | 8.45 | +2.02 | +31.66% | 412 | 1,438 | 76.25% |
| TSLA241025C00280000 | 2024-10-04 3:59PM EDT | 280.00 | 7.10 | 7.10 | 7.20 | +1.55 | +27.93% | 703 | 5,424 | 76.28% |
| TSLA241025C00285000 | 2024-10-04 3:58PM EDT | 285.00 | 6.10 | 6.05 | 6.20 | +1.36 | +28.69% | 337 | 1,059 | 76.57% |
| TSLA241025C00290000 | 2024-10-04 3:59PM EDT | 290.00 | 5.25 | 5.15 | 5.25 | +1.15 | +28.05% | 823 | 1,889 | 76.67% |
| TSLA241025C00295000 | 2024-10-04 3:54PM EDT | 295.00 | 4.50 | 4.35 | 4.50 | +1.00 | +28.57% | 324 | 850 | 76.92% |
| TSLA241025C00300000 | 2024-10-04 3:59PM EDT | 300.00 | 3.80 | 3.75 | 3.80 | +0.77 | +25.41% | 2,830 | 22,802 | 77.30% |
| TSLA241025C00305000 | 2024-10-04 3:48PM EDT | 305.00 | 3.25 | 3.15 | 3.30 | +0.63 | +24.05% | 264 | 549 | 77.72% |
| TSLA241025C00310000 | 2024-10-04 3:59PM EDT | 310.00 | 2.74 | 2.69 | 2.76 | +0.43 | +18.61% | 298 | 1,644 | 77.93% |
| TSLA241025C00315000 | 2024-10-04 3:53PM EDT | 315.00 | 2.37 | 2.29 | 2.37 | +0.36 | +17.91% | 83 | 270 | 78.42% |
| TSLA241025C00320000 | 2024-10-04 3:46PM EDT | 320.00 | 2.01 | 2.00 | 2.04 | +0.31 | +18.24% | 251 | 488 | 79.20% |
| TSLA241025C00325000 | 2024-10-04 3:53PM EDT | 325.00 | 1.74 | 1.69 | 1.76 | +0.21 | +13.73% | 66 | 341 | 79.64% |
| TSLA241025C00330000 | 2024-10-04 3:58PM EDT | 330.00 | 1.51 | 1.47 | 1.52 | +0.19 | +14.39% | 295 | 660 | 80.35% |
| TSLA241025C00335000 | 2024-10-04 3:58PM EDT | 335.00 | 1.29 | 1.26 | 1.32 | +0.11 | +9.32% | 87 | 178 | 80.96% |
| TSLA241025C00340000 | 2024-10-04 3:49PM EDT | 340.00 | 1.12 | 1.10 | 1.15 | +0.07 | +6.67% | 226 | 443 | 81.71% |
| TSLA241025C00350000 | 2024-10-04 3:38PM EDT | 350.00 | 0.88 | 0.84 | 0.88 | +0.08 | +10.00% | 394 | 566 | 83.20% |
| TSLA241025C00355000 | 2024-10-04 3:54PM EDT | 355.00 | 0.75 | 0.73 | 0.77 | +0.06 | +8.70% | 17 | 263 | 83.86% |
| TSLA241025C00360000 | 2024-10-04 3:35PM EDT | 360.00 | 0.69 | 0.65 | 0.68 | +0.08 | +13.11% | 48 | 317 | 84.72% |
| TSLA241025C00365000 | 2024-10-04 3:55PM EDT | 365.00 | 0.60 | 0.57 | 0.60 | +0.04 | +7.14% | 2 | 153 | 85.45% |
| TSLA241025C00370000 | 2024-10-04 2:33PM EDT | 370.00 | 0.51 | 0.50 | 0.53 | +0.07 | +15.91% | 63 | 366 | 86.13% |
| TSLA241025C00375000 | 2024-10-04 3:54PM EDT | 375.00 | 0.46 | 0.44 | 0.48 | +0.07 | +17.95% | 24 | 292 | 87.01% |
| TSLA241025C00380000 | 2024-10-04 3:58PM EDT | 380.00 | 0.41 | 0.40 | 0.43 | +0.03 | +7.89% | 100 | 105 | 87.94% |
| TSLA241025C00385000 | 2024-10-04 11:34AM EDT | 385.00 | 0.35 | 0.35 | 0.41 | +0.03 | +9.38% | 4 | 32 | 89.06% |
| TSLA241025C00390000 | 2024-10-04 1:51PM EDT | 390.00 | 0.32 | 0.32 | 0.34 | -0.08 | -20.00% | 6 | 79 | 89.45% |
| TSLA241025C00395000 | 2024-10-04 1:44PM EDT | 395.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 151 | 152 | 89.94% |
| TSLA241025C00400000 | 2024-10-04 3:56PM EDT | 400.00 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 683 | 1,770 | 90.63% |
| TSLA241025C00405000 | 2024-10-04 1:57PM EDT | 405.00 | 0.23 | 0.23 | 0.26 | -0.02 | -8.00% | 366 | 17 | 91.99% |
| TSLA241025C00410000 | 2024-10-04 3:27PM EDT | 410.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 86 | 36 | 92.38% |
| TSLA241025C00415000 | 2024-10-04 1:08PM EDT | 415.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 301 | 195 | 92.87% |
| TSLA241025C00420000 | 2024-10-04 12:38PM EDT | 420.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 515 | 63 | 94.14% |
| TSLA241025C00425000 | 2024-10-04 1:09PM EDT | 425.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 73 | 494 | 94.92% |
| TSLA241025C00430000 | 2024-10-04 9:45AM EDT | 430.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 300 | 206 | 96.00% |
| TSLA241025C00435000 | 2024-10-04 9:47AM EDT | 435.00 | 0.16 | 0.13 | 0.19 | +0.16 | - | 9 | 1 | 98.05% |
| TSLA241025C00440000 | 2024-10-04 2:22PM EDT | 440.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 58 | 500 | 97.46% |
| TSLA241025C00445000 | 2024-10-01 3:10PM EDT | 445.00 | 0.23 | 0.11 | 0.13 | +0.23 | - | - | 20 | 98.24% |
| TSLA241025C00450000 | 2024-10-04 2:22PM EDT | 450.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 87 | 133 | 99.02% |
| TSLA241025C00455000 | 2024-10-04 1:17PM EDT | 455.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 42 | 79 | 100.00% |
| TSLA241025C00460000 | 2024-10-04 3:52PM EDT | 460.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 188 | 47 | 101.17% |
| TSLA241025C00465000 | 2024-10-04 2:22PM EDT | 465.00 | 0.07 | 0.08 | 0.10 | -0.14 | -66.67% | 50 | 7 | 101.56% |
| TSLA241025C00470000 | 2024-10-02 12:17PM EDT | 470.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 2 | 10 | 101.95% |
| TSLA241025C00475000 | 2024-10-03 2:35PM EDT | 475.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 376 | 103.32% |
| TSLA241025C00480000 | 2024-10-03 11:19AM EDT | 480.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 99 | 103.52% |
| TSLA241025C00485000 | 2024-10-04 9:54AM EDT | 485.00 | 0.06 | 0.06 | 0.08 | +0.06 | - | 3 | 6 | 104.88% |
| TSLA241025C00490000 | 2024-10-04 10:58AM EDT | 490.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 2 | 84 | 105.47% |
| TSLA241025C00495000 | 2024-10-04 2:50PM EDT | 495.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 86 | 572 | 105.08% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241025P00075000 | 2024-10-02 10:03AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 124 | 175.00% |
| TSLA241025P00080000 | 2024-09-27 11:17AM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 166.41% |
| TSLA241025P00085000 | 2024-10-04 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 81 | 43 | 157.81% |
| TSLA241025P00090000 | 2024-09-24 9:54AM EDT | 90.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 150.00% |
| TSLA241025P00095000 | 2024-09-19 3:10PM EDT | 95.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 147.66% |
| TSLA241025P00100000 | 2024-10-04 10:11AM EDT | 100.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 176 | 142.19% |
| TSLA241025P00105000 | 2024-10-03 12:56PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 13 | 136.72% |
| TSLA241025P00110000 | 2024-10-04 12:31PM EDT | 110.00 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 51 | 69 | 132.81% |
| TSLA241025P00115000 | 2024-10-01 2:29PM EDT | 115.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 42 | 129.30% |
| TSLA241025P00120000 | 2024-10-04 10:57AM EDT | 120.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 8 | 188 | 124.61% |
| TSLA241025P00125000 | 2024-10-04 3:40PM EDT | 125.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 92 | 119.73% |
| TSLA241025P00130000 | 2024-10-04 2:55PM EDT | 130.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 6 | 916 | 115.63% |
| TSLA241025P00135000 | 2024-10-04 2:15PM EDT | 135.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 12 | 352 | 111.72% |
| TSLA241025P00140000 | 2024-10-04 1:45PM EDT | 140.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 4 | 132 | 107.23% |
| TSLA241025P00145000 | 2024-10-04 3:26PM EDT | 145.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 5 | 218 | 103.52% |
| TSLA241025P00150000 | 2024-10-04 1:00PM EDT | 150.00 | 0.20 | 0.20 | 0.21 | -0.06 | -23.08% | 23 | 432 | 100.98% |
| TSLA241025P00155000 | 2024-10-04 11:22AM EDT | 155.00 | 0.26 | 0.22 | 0.24 | -0.07 | -21.21% | 6 | 209 | 96.68% |
| TSLA241025P00160000 | 2024-10-04 3:33PM EDT | 160.00 | 0.28 | 0.27 | 0.29 | -0.14 | -33.33% | 29 | 455 | 93.55% |
| TSLA241025P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 0.35 | 0.33 | 0.35 | -0.18 | -33.96% | 155 | 152 | 90.43% |
| TSLA241025P00170000 | 2024-10-04 3:46PM EDT | 170.00 | 0.45 | 0.42 | 0.45 | -0.25 | -35.71% | 51 | 666 | 88.18% |
| TSLA241025P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 0.54 | 0.54 | 0.57 | -0.34 | -38.64% | 30 | 540 | 85.99% |
| TSLA241025P00180000 | 2024-10-04 3:59PM EDT | 180.00 | 0.70 | 0.68 | 0.72 | -0.41 | -36.94% | 183 | 952 | 83.69% |
| TSLA241025P00185000 | 2024-10-04 3:59PM EDT | 185.00 | 0.91 | 0.90 | 0.92 | -0.57 | -38.51% | 209 | 881 | 82.03% |
| TSLA241025P00190000 | 2024-10-04 3:58PM EDT | 190.00 | 1.18 | 1.14 | 1.19 | -0.66 | -35.87% | 391 | 1,117 | 80.27% |
| TSLA241025P00195000 | 2024-10-04 3:58PM EDT | 195.00 | 1.52 | 1.50 | 1.54 | -0.94 | -38.21% | 198 | 1,096 | 79.00% |
| TSLA241025P00200000 | 2024-10-04 3:59PM EDT | 200.00 | 1.99 | 1.95 | 1.99 | -1.11 | -35.81% | 1,237 | 8,085 | 77.86% |
| TSLA241025P00205000 | 2024-10-04 3:50PM EDT | 205.00 | 2.57 | 2.48 | 2.58 | -1.58 | -38.07% | 147 | 1,151 | 76.75% |
| TSLA241025P00210000 | 2024-10-04 3:59PM EDT | 210.00 | 3.27 | 3.25 | 3.35 | -1.73 | -34.60% | 607 | 5,019 | 76.34% |
| TSLA241025P00215000 | 2024-10-04 3:59PM EDT | 215.00 | 4.15 | 4.05 | 4.25 | -2.00 | -32.52% | 823 | 2,355 | 75.35% |
| TSLA241025P00220000 | 2024-10-04 3:59PM EDT | 220.00 | 5.28 | 5.20 | 5.30 | -2.43 | -31.52% | 434 | 2,043 | 74.91% |
| TSLA241025P00225000 | 2024-10-04 3:56PM EDT | 225.00 | 6.50 | 6.50 | 6.65 | -3.20 | -32.99% | 202 | 2,569 | 74.63% |
| TSLA241025P00230000 | 2024-10-04 3:58PM EDT | 230.00 | 8.08 | 8.00 | 8.15 | -3.32 | -29.12% | 569 | 2,436 | 74.15% |
| TSLA241025P00235000 | 2024-10-04 3:59PM EDT | 235.00 | 9.80 | 9.75 | 9.95 | -3.80 | -27.94% | 468 | 949 | 73.91% |
| TSLA241025P00240000 | 2024-10-04 3:57PM EDT | 240.00 | 11.95 | 11.80 | 11.95 | -4.14 | -25.73% | 813 | 1,670 | 73.74% |
| TSLA241025P00245000 | 2024-10-04 3:56PM EDT | 245.00 | 14.15 | 14.05 | 14.25 | -4.76 | -25.17% | 1,064 | 1,303 | 73.62% |
| TSLA241025P00250000 | 2024-10-04 3:58PM EDT | 250.00 | 16.75 | 16.55 | 16.75 | -4.91 | -22.67% | 864 | 1,035 | 73.43% |
| TSLA241025P00255000 | 2024-10-04 3:51PM EDT | 255.00 | 19.50 | 19.35 | 19.50 | -6.25 | -24.27% | 179 | 2,347 | 73.40% |
| TSLA241025P00260000 | 2024-10-04 3:53PM EDT | 260.00 | 22.65 | 22.25 | 22.50 | -6.75 | -22.96% | 443 | 5,871 | 73.13% |
| TSLA241025P00265000 | 2024-10-04 3:49PM EDT | 265.00 | 25.68 | 25.45 | 25.70 | -7.66 | -22.98% | 15 | 166 | 73.01% |
| TSLA241025P00270000 | 2024-10-04 3:51PM EDT | 270.00 | 29.10 | 28.85 | 29.10 | -7.80 | -21.14% | 29 | 178 | 72.85% |
| TSLA241025P00275000 | 2024-10-04 3:40PM EDT | 275.00 | 32.65 | 32.40 | 32.70 | -7.92 | -19.52% | 21 | 165 | 72.58% |
| TSLA241025P00280000 | 2024-10-04 3:18PM EDT | 280.00 | 37.40 | 35.40 | 37.25 | -7.70 | -17.07% | 44 | 189 | 72.42% |
| TSLA241025P00285000 | 2024-10-04 11:43AM EDT | 285.00 | 44.00 | 38.65 | 41.70 | -6.00 | -12.00% | 1 | 15 | 71.74% |
| TSLA241025P00290000 | 2024-10-03 1:51PM EDT | 290.00 | 53.83 | 43.05 | 45.60 | 0.00 | - | 3 | 113 | 71.91% |
| TSLA241025P00295000 | 2024-10-03 1:21PM EDT | 295.00 | 57.50 | 47.15 | 49.95 | 0.00 | - | 1 | 75 | 71.74% |
| TSLA241025P00300000 | 2024-10-04 10:47AM EDT | 300.00 | 54.49 | 52.20 | 53.55 | -8.01 | -12.82% | 2 | 164 | 71.44% |
| TSLA241025P00305000 | 2024-10-04 3:59PM EDT | 305.00 | 57.20 | 56.15 | 58.55 | +5.60 | +10.85% | 49 | 36 | 71.46% |
| TSLA241025P00310000 | 2024-10-04 12:43PM EDT | 310.00 | 63.80 | 60.90 | 62.90 | -0.35 | -0.55% | 8 | 22 | 71.41% |
| TSLA241025P00315000 | 2024-10-01 10:22AM EDT | 315.00 | 65.95 | 65.05 | 68.25 | 0.00 | - | 2 | 1 | 72.66% |
| TSLA241025P00320000 | 2024-10-03 10:41AM EDT | 320.00 | 77.35 | 69.95 | 72.75 | 0.00 | - | 7 | 14 | 72.90% |
| TSLA241025P00325000 | 2024-10-02 10:56AM EDT | 325.00 | 80.85 | 75.45 | 77.65 | 0.00 | - | 1 | 3 | 78.61% |
| TSLA241025P00330000 | 2024-10-02 10:56AM EDT | 330.00 | 85.55 | 79.50 | 82.25 | 0.00 | - | 1 | 2 | 73.10% |
| TSLA241025P00335000 | 2024-10-02 9:31AM EDT | 335.00 | 88.76 | 85.00 | 86.20 | 0.00 | - | 1 | 2 | 71.44% |
| TSLA241025P00340000 | 2024-10-04 9:32AM EDT | 340.00 | 93.64 | 89.10 | 91.05 | +11.11 | +13.46% | 1 | 1 | 59.28% |
| TSLA241025P00350000 | 2024-10-04 9:50AM EDT | 350.00 | 101.80 | 98.75 | 101.90 | -3.13 | -2.98% | 5 | 1 | 73.29% |
| TSLA241025P00355000 | 2024-10-02 10:56AM EDT | 355.00 | 109.78 | 103.45 | 107.05 | +109.78 | - | - | 4 | 73.49% |
