認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2024-07-26 10:53AM EDT | 5.00 | 212.30 | 214.05 | 216.05 | -6.26 | -2.86% | 27 | 3,139 | 255.47% |
| TSLA250117C00010000 | 2024-07-26 12:22PM EDT | 10.00 | 210.52 | 210.00 | 211.20 | -1.51 | -0.71% | 12 | 0 | 243.95% |
| TSLA250117C00015000 | 2024-07-18 9:38AM EDT | 15.00 | 204.47 | 204.25 | 206.30 | -32.23 | -13.62% | 25 | 127 | 189.36% |
| TSLA250117C00020000 | 2024-07-22 10:22AM EDT | 20.00 | 199.73 | 199.40 | 201.45 | -29.37 | -12.82% | 25 | 395 | 174.90% |
| TSLA250117C00025000 | 2024-07-10 10:45AM EDT | 25.00 | 237.05 | 194.55 | 196.60 | 0.00 | - | 2 | 522 | 163.38% |
| TSLA250117C00030000 | 2024-07-26 9:36AM EDT | 30.00 | 189.85 | 189.70 | 191.70 | -27.54 | -12.67% | 2 | 7,250 | 152.98% |
| TSLA250117C00035000 | 2024-07-10 2:12PM EDT | 35.00 | 185.50 | 184.85 | 186.90 | -47.74 | -20.47% | 31 | 490 | 145.36% |
| TSLA250117C00040000 | 2024-07-25 10:46AM EDT | 40.00 | 185.80 | 180.05 | 182.00 | 0.00 | - | 1 | 11,233 | 137.99% |
| TSLA250117C00045000 | 2024-07-10 1:58PM EDT | 45.00 | 223.49 | 175.20 | 177.15 | 0.00 | - | 7 | 2,968 | 131.35% |
| TSLA250117C00050000 | 2024-07-24 2:58PM EDT | 50.00 | 171.30 | 170.30 | 172.25 | 0.00 | - | 2 | 2,829 | 124.44% |
| TSLA250117C00055000 | 2024-07-23 10:29AM EDT | 55.00 | 165.70 | 165.50 | 167.50 | -30.25 | -15.44% | 9 | 1,267 | 120.02% |
| TSLA250117C00060000 | 2024-07-26 9:47AM EDT | 60.00 | 160.80 | 160.65 | 162.80 | -21.64 | -11.86% | 4 | 441 | 115.75% |
| TSLA250117C00065000 | 2024-07-10 10:00AM EDT | 65.00 | 199.00 | 155.80 | 157.80 | 0.00 | - | 2 | 720 | 109.86% |
| TSLA250117C00070000 | 2024-07-09 11:55AM EDT | 70.00 | 150.75 | 151.00 | 153.15 | -41.75 | -21.69% | 2 | 1,592 | 106.57% |
| TSLA250117C00075000 | 2024-07-24 12:22PM EDT | 75.00 | 150.00 | 146.15 | 148.20 | 0.00 | - | 3 | 280 | 101.61% |
| TSLA250117C00080000 | 2024-07-24 1:45PM EDT | 80.00 | 143.65 | 141.40 | 143.40 | 0.00 | - | 10 | 1,146 | 98.05% |
| TSLA250117C00085000 | 2024-07-25 9:39AM EDT | 85.00 | 139.76 | 136.60 | 138.50 | 0.00 | - | 1 | 1,817 | 93.97% |
| TSLA250117C00090000 | 2024-07-25 2:58PM EDT | 90.00 | 136.65 | 131.85 | 133.80 | 0.00 | - | 2 | 866 | 91.00% |
| TSLA250117C00095000 | 2024-07-18 10:27AM EDT | 95.00 | 163.00 | 126.75 | 129.10 | 0.00 | - | 1 | 197 | 86.85% |
| TSLA250117C00100000 | 2024-07-26 1:14PM EDT | 100.00 | 125.15 | 122.40 | 124.55 | -2.96 | -2.31% | 12 | 0 | 85.73% |
| TSLA250117C00105000 | 2024-07-24 10:38AM EDT | 105.00 | 115.35 | 117.75 | 119.65 | 0.00 | - | 2 | 0 | 82.50% |
| TSLA250117C00110000 | 2024-07-25 1:38PM EDT | 110.00 | 118.50 | 113.10 | 115.10 | 0.00 | - | 1 | 4,498 | 80.25% |
| TSLA250117C00115000 | 2024-07-19 1:35PM EDT | 115.00 | 129.20 | 108.55 | 110.35 | 0.00 | - | 2 | 2,260 | 77.70% |
| TSLA250117C00120000 | 2024-07-26 3:31PM EDT | 120.00 | 104.75 | 104.05 | 105.65 | -0.30 | -0.29% | 1 | 7,094 | 75.37% |
| TSLA250117C00125000 | 2024-07-24 10:31AM EDT | 125.00 | 101.05 | 99.50 | 101.15 | 0.00 | - | 2 | 1,837 | 73.30% |
| TSLA250117C00130000 | 2024-07-25 3:50PM EDT | 130.00 | 97.40 | 95.15 | 96.50 | -0.31 | -0.32% | 1 | 5,173 | 71.26% |
| TSLA250117C00135000 | 2024-07-25 1:25PM EDT | 135.00 | 95.35 | 91.00 | 92.05 | 0.00 | - | 4 | 5,742 | 69.87% |
| TSLA250117C00140000 | 2024-07-25 11:53AM EDT | 140.00 | 89.79 | 86.70 | 87.70 | 0.00 | - | 5 | 13,729 | 68.24% |
| TSLA250117C00145000 | 2024-07-26 3:18PM EDT | 145.00 | 82.48 | 82.40 | 83.45 | -4.22 | -4.87% | 4 | 5,915 | 66.65% |
| TSLA250117C00150000 | 2024-07-26 1:11PM EDT | 150.00 | 79.91 | 78.25 | 79.25 | -2.44 | -2.96% | 209 | 14,443 | 65.22% |
| TSLA250117C00155000 | 2024-07-26 12:59PM EDT | 155.00 | 75.70 | 74.20 | 75.00 | -3.80 | -4.78% | 311 | 2,268 | 63.72% |
| TSLA250117C00160000 | 2024-07-26 1:28PM EDT | 160.00 | 72.65 | 70.25 | 71.05 | -1.35 | -1.82% | 7 | 13,827 | 62.61% |
| TSLA250117C00165000 | 2024-07-26 10:10AM EDT | 165.00 | 67.65 | 66.35 | 67.25 | -3.78 | -5.29% | 3 | 1,980 | 61.57% |
| TSLA250117C00170000 | 2024-07-26 3:57PM EDT | 170.00 | 62.85 | 62.85 | 63.80 | -2.36 | -3.62% | 34 | 43,087 | 61.22% |
| TSLA250117C00175000 | 2024-07-26 12:44PM EDT | 175.00 | 60.15 | 59.15 | 60.05 | -3.13 | -4.95% | 28 | 45,651 | 60.08% |
| TSLA250117C00180000 | 2024-07-26 3:34PM EDT | 180.00 | 55.90 | 55.85 | 56.50 | -1.59 | -2.77% | 49 | 19,129 | 59.40% |
| TSLA250117C00185000 | 2024-07-26 2:56PM EDT | 185.00 | 52.65 | 52.65 | 53.40 | -1.57 | -2.90% | 27 | 10,856 | 59.07% |
| TSLA250117C00190000 | 2024-07-26 3:27PM EDT | 190.00 | 50.05 | 49.50 | 50.30 | -2.95 | -5.57% | 77 | 12,627 | 58.57% |
| TSLA250117C00195000 | 2024-07-26 2:09PM EDT | 195.00 | 47.60 | 46.50 | 47.25 | -2.15 | -4.32% | 18 | 5,034 | 58.05% |
| TSLA250117C00200000 | 2024-07-26 2:28PM EDT | 200.00 | 44.00 | 43.60 | 44.30 | -1.10 | -2.44% | 202 | 32,335 | 57.52% |
| TSLA250117C00205000 | 2024-07-26 3:22PM EDT | 205.00 | 41.00 | 40.90 | 41.55 | -3.90 | -8.69% | 13 | 1,855 | 57.14% |
| TSLA250117C00210000 | 2024-07-26 1:46PM EDT | 210.00 | 39.24 | 38.10 | 38.95 | -0.51 | -1.28% | 42 | 12,399 | 56.62% |
| TSLA250117C00215000 | 2024-07-26 3:37PM EDT | 215.00 | 36.00 | 35.65 | 36.40 | -1.00 | -2.70% | 55 | 4,457 | 56.25% |
| TSLA250117C00220000 | 2024-07-26 3:36PM EDT | 220.00 | 33.50 | 33.60 | 34.15 | -2.32 | -6.48% | 356 | 10,618 | 56.28% |
| TSLA250117C00225000 | 2024-07-26 3:19PM EDT | 225.00 | 31.35 | 31.25 | 31.85 | -1.63 | -4.94% | 51 | 1,690 | 55.83% |
| TSLA250117C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 29.39 | 29.25 | 29.80 | -1.11 | -3.64% | 213 | 9,476 | 55.69% |
| TSLA250117C00235000 | 2024-07-26 2:52PM EDT | 235.00 | 27.50 | 27.40 | 27.85 | -3.14 | -10.25% | 37 | 2,398 | 55.59% |
| TSLA250117C00240000 | 2024-07-26 3:59PM EDT | 240.00 | 25.85 | 25.60 | 26.05 | -3.00 | -10.40% | 129 | 13,192 | 55.48% |
| TSLA250117C00245000 | 2024-07-26 3:00PM EDT | 245.00 | 23.90 | 23.80 | 24.35 | -1.22 | -4.86% | 31 | 3,802 | 55.30% |
| TSLA250117C00250000 | 2024-07-26 3:56PM EDT | 250.00 | 22.30 | 22.30 | 22.75 | -1.26 | -5.35% | 722 | 22,094 | 55.28% |
| TSLA250117C00255000 | 2024-07-26 3:58PM EDT | 255.00 | 20.80 | 20.80 | 21.10 | -1.00 | -4.59% | 327 | 1,437 | 55.07% |
| TSLA250117C00260000 | 2024-07-26 3:53PM EDT | 260.00 | 19.60 | 19.45 | 19.75 | -0.95 | -4.62% | 280 | 17,080 | 55.09% |
| TSLA250117C00265000 | 2024-07-26 1:42PM EDT | 265.00 | 18.15 | 18.15 | 18.45 | -0.85 | -4.47% | 33 | 1,613 | 55.05% |
| TSLA250117C00270000 | 2024-07-26 3:46PM EDT | 270.00 | 16.95 | 16.90 | 17.20 | -1.22 | -6.71% | 200 | 9,085 | 54.97% |
| TSLA250117C00275000 | 2024-07-26 3:23PM EDT | 275.00 | 16.06 | 15.80 | 16.10 | -0.64 | -3.83% | 60 | 2,882 | 55.01% |
| TSLA250117C00280000 | 2024-07-26 3:04PM EDT | 280.00 | 14.80 | 14.75 | 15.05 | -1.10 | -6.92% | 117 | 10,598 | 55.02% |
| TSLA250117C00285000 | 2024-07-25 3:59PM EDT | 285.00 | 13.64 | 13.75 | 14.05 | -1.05 | -7.15% | 2 | 1,159 | 55.01% |
| TSLA250117C00290000 | 2024-07-26 1:34PM EDT | 290.00 | 13.40 | 12.85 | 13.10 | -0.42 | -3.04% | 55 | 7,033 | 55.01% |
| TSLA250117C00295000 | 2024-07-26 12:20PM EDT | 295.00 | 12.15 | 12.00 | 12.25 | -0.71 | -5.52% | 21 | 1,384 | 55.04% |
| TSLA250117C00300000 | 2024-07-26 3:53PM EDT | 300.00 | 11.35 | 11.20 | 11.45 | -0.60 | -5.02% | 2,300 | 44,324 | 55.07% |
| TSLA250117C00310000 | 2024-07-26 3:46PM EDT | 310.00 | 9.85 | 9.75 | 10.00 | -1.10 | -10.05% | 60 | 5,544 | 55.11% |
| TSLA250117C00320000 | 2024-07-26 3:51PM EDT | 320.00 | 8.60 | 8.55 | 8.75 | -0.65 | -7.03% | 665 | 11,081 | 55.25% |
| TSLA250117C00330000 | 2024-07-26 2:59PM EDT | 330.00 | 7.60 | 7.45 | 7.70 | -1.25 | -14.12% | 91 | 5,590 | 55.37% |
| TSLA250117C00340000 | 2024-07-26 3:00PM EDT | 340.00 | 6.60 | 6.55 | 6.75 | -1.15 | -14.84% | 48 | 3,905 | 55.52% |
| TSLA250117C00350000 | 2024-07-26 3:57PM EDT | 350.00 | 5.83 | 5.70 | 5.95 | -0.54 | -8.48% | 235 | 15,194 | 55.62% |
| TSLA250117C00360000 | 2024-07-26 3:45PM EDT | 360.00 | 5.25 | 5.05 | 5.25 | -0.50 | -8.70% | 26 | 4,870 | 55.86% |
| TSLA250117C00370000 | 2024-07-26 12:11PM EDT | 370.00 | 4.45 | 4.45 | 4.60 | -0.60 | -11.88% | 3 | 5,585 | 55.98% |
| TSLA250117C00380000 | 2024-07-26 3:56PM EDT | 380.00 | 4.05 | 3.95 | 4.10 | -0.45 | -10.00% | 208 | 8,233 | 56.26% |
| TSLA250117C00390000 | 2024-07-26 3:37PM EDT | 390.00 | 3.55 | 3.50 | 3.65 | -0.65 | -15.48% | 4 | 2,791 | 56.48% |
| TSLA250117C00400000 | 2024-07-26 3:58PM EDT | 400.00 | 3.21 | 3.10 | 3.25 | -0.29 | -8.29% | 770 | 21,819 | 56.69% |
| TSLA250117C00410000 | 2024-07-26 3:29PM EDT | 410.00 | 2.90 | 2.80 | 2.89 | -0.35 | -10.77% | 6 | 4,226 | 56.98% |
| TSLA250117C00420000 | 2024-07-26 12:35PM EDT | 420.00 | 2.60 | 2.52 | 2.60 | -0.42 | -13.91% | 226 | 4,992 | 57.30% |
| TSLA250117C00430000 | 2024-07-26 1:28PM EDT | 430.00 | 2.41 | 2.27 | 2.34 | -0.34 | -12.36% | 20 | 1,359 | 57.59% |
| TSLA250117C00440000 | 2024-07-26 3:57PM EDT | 440.00 | 2.08 | 2.05 | 2.12 | -0.42 | -16.80% | 239 | 1,977 | 57.92% |
| TSLA250117C00450000 | 2024-07-26 3:30PM EDT | 450.00 | 1.92 | 1.86 | 1.93 | -0.28 | -12.73% | 712 | 7,758 | 58.26% |
| TSLA250117C00460000 | 2024-07-26 3:20PM EDT | 460.00 | 1.75 | 1.69 | 1.76 | -0.34 | -16.27% | 34 | 6,242 | 58.61% |
| TSLA250117C00470000 | 2024-07-26 11:31AM EDT | 470.00 | 1.62 | 1.54 | 1.61 | -0.23 | -12.43% | 18 | 3,713 | 58.95% |
| TSLA250117C00480000 | 2024-07-26 1:54PM EDT | 480.00 | 1.48 | 1.41 | 1.47 | -0.16 | -9.76% | 10 | 6,079 | 59.28% |
| TSLA250117C00490000 | 2024-07-25 3:26PM EDT | 490.00 | 1.62 | 1.30 | 1.36 | 0.00 | - | 15 | 2,386 | 59.69% |
| TSLA250117C00500000 | 2024-07-26 3:59PM EDT | 500.00 | 1.24 | 1.20 | 1.25 | -0.16 | -11.43% | 937 | 24,931 | 60.05% |
| TSLA250117C00510000 | 2024-07-26 11:20AM EDT | 510.00 | 1.12 | 1.10 | 1.15 | -0.22 | -16.42% | 25 | 1,828 | 60.35% |
| TSLA250117C00520000 | 2024-07-26 11:56AM EDT | 520.00 | 1.03 | 1.02 | 1.07 | -0.19 | -15.57% | 6 | 11,190 | 60.74% |
| TSLA250117C00530000 | 2024-07-26 1:51PM EDT | 530.00 | 0.99 | 0.94 | 0.99 | -0.17 | -14.66% | 8 | 2,448 | 61.06% |
| TSLA250117C00540000 | 2024-07-26 3:23PM EDT | 540.00 | 0.93 | 0.88 | 0.93 | -0.13 | -12.26% | 5 | 925 | 61.50% |
| TSLA250117C00550000 | 2024-07-26 11:24AM EDT | 550.00 | 0.77 | 0.82 | 0.87 | -0.25 | -24.51% | 28 | 5,650 | 61.88% |
| TSLA250117C00560000 | 2024-07-26 12:35PM EDT | 560.00 | 0.81 | 0.77 | 0.81 | -0.09 | -10.00% | 9 | 1,661 | 62.24% |
| TSLA250117C00570000 | 2024-07-25 3:31PM EDT | 570.00 | 0.68 | 0.72 | 0.76 | -0.23 | -25.27% | 12 | 811 | 62.60% |
| TSLA250117C00580000 | 2024-07-26 2:45PM EDT | 580.00 | 0.70 | 0.67 | 0.72 | -0.13 | -15.66% | 79 | 2,016 | 62.99% |
| TSLA250117C00590000 | 2024-07-26 2:10PM EDT | 590.00 | 0.67 | 0.65 | 0.68 | -0.11 | -14.10% | 5 | 1,810 | 63.48% |
| TSLA250117C00600000 | 2024-07-26 3:50PM EDT | 600.00 | 0.63 | 0.62 | 0.64 | -0.08 | -11.27% | 326 | 26,754 | 63.89% |
| TSLA250117C00610000 | 2024-07-26 3:57PM EDT | 610.00 | 0.59 | 0.57 | 0.61 | -0.07 | -10.61% | 1,058 | 61,932 | 64.18% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2024-07-26 2:46PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 23,342 | 168.75% |
| TSLA250117P00010000 | 2024-07-26 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 134.38% |
| TSLA250117P00015000 | 2024-07-24 12:48PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,895 | 115.63% |
| TSLA250117P00020000 | 2024-07-22 1:26PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 10,815 | 112.50% |
| TSLA250117P00025000 | 2024-07-25 10:48AM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 4,890 | 108.59% |
| TSLA250117P00030000 | 2024-07-26 3:36PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 17,188 | 97.66% |
| TSLA250117P00035000 | 2024-07-26 2:25PM EDT | 35.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 1,797 | 94.53% |
| TSLA250117P00040000 | 2024-07-26 12:27PM EDT | 40.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 31 | 14,925 | 92.58% |
| TSLA250117P00045000 | 2024-07-26 12:28PM EDT | 45.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 1 | 3,449 | 88.67% |
| TSLA250117P00050000 | 2024-07-26 10:10AM EDT | 50.00 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 2 | 15,154 | 84.77% |
| TSLA250117P00055000 | 2024-07-24 12:22PM EDT | 55.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 5 | 3,973 | 82.32% |
| TSLA250117P00060000 | 2024-07-26 9:36AM EDT | 60.00 | 0.20 | 0.16 | 0.20 | +0.03 | +17.65% | 7 | 17,590 | 79.00% |
| TSLA250117P00065000 | 2024-07-26 1:03PM EDT | 65.00 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 5 | 2,922 | 76.47% |
| TSLA250117P00070000 | 2024-07-25 10:43AM EDT | 70.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 7 | 4,425 | 74.02% |
| TSLA250117P00075000 | 2024-07-25 2:40PM EDT | 75.00 | 0.35 | 0.32 | 0.36 | 0.00 | - | 2 | 5,865 | 71.88% |
| TSLA250117P00080000 | 2024-07-25 2:28PM EDT | 80.00 | 0.40 | 0.40 | 0.43 | 0.00 | - | 7 | 24,980 | 69.82% |
| TSLA250117P00085000 | 2024-07-26 1:36PM EDT | 85.00 | 0.49 | 0.48 | 0.52 | -0.03 | -5.77% | 6 | 5,310 | 67.80% |
| TSLA250117P00090000 | 2024-07-26 12:33PM EDT | 90.00 | 0.62 | 0.58 | 0.62 | -0.01 | -1.59% | 4 | 13,988 | 65.92% |
| TSLA250117P00095000 | 2024-07-26 3:01PM EDT | 95.00 | 0.73 | 0.71 | 0.75 | -0.08 | -9.88% | 19 | 2,135 | 64.36% |
| TSLA250117P00100000 | 2024-07-26 2:08PM EDT | 100.00 | 0.88 | 0.85 | 0.90 | -0.01 | -1.12% | 66 | 0 | 62.74% |
| TSLA250117P00105000 | 2024-07-26 10:03AM EDT | 105.00 | 1.04 | 1.02 | 1.07 | +0.02 | +1.96% | 23 | 13,200 | 61.26% |
| TSLA250117P00110000 | 2024-07-25 3:25PM EDT | 110.00 | 1.25 | 1.23 | 1.28 | 0.00 | - | 2 | 18,350 | 59.94% |
| TSLA250117P00115000 | 2024-07-26 1:33PM EDT | 115.00 | 1.44 | 1.47 | 1.52 | -0.10 | -6.49% | 102 | 6,974 | 58.66% |
| TSLA250117P00120000 | 2024-07-26 3:16PM EDT | 120.00 | 1.80 | 1.74 | 1.81 | 0.00 | - | 74 | 19,623 | 57.43% |
| TSLA250117P00125000 | 2024-07-26 3:55PM EDT | 125.00 | 2.17 | 2.08 | 2.14 | +0.14 | +6.90% | 33 | 8,793 | 56.36% |
| TSLA250117P00130000 | 2024-07-26 1:27PM EDT | 130.00 | 2.39 | 2.47 | 2.54 | -0.05 | -2.05% | 20 | 0 | 55.37% |
| TSLA250117P00135000 | 2024-07-24 3:06PM EDT | 135.00 | 3.10 | 2.92 | 3.00 | 0.00 | - | 219 | 6,663 | 54.43% |
| TSLA250117P00140000 | 2024-07-26 2:41PM EDT | 140.00 | 3.47 | 3.45 | 3.55 | -0.09 | -2.53% | 211 | 0 | 53.61% |
| TSLA250117P00145000 | 2024-07-26 10:52AM EDT | 145.00 | 4.10 | 4.05 | 4.20 | -0.05 | -1.20% | 9 | 19,361 | 52.87% |
| TSLA250117P00150000 | 2024-07-26 3:51PM EDT | 150.00 | 4.80 | 4.75 | 4.90 | -0.10 | -2.04% | 229 | 0 | 52.12% |
| TSLA250117P00155000 | 2024-07-26 11:35AM EDT | 155.00 | 5.50 | 5.55 | 5.75 | +0.10 | +1.85% | 11 | 0 | 51.53% |
| TSLA250117P00160000 | 2024-07-26 3:37PM EDT | 160.00 | 6.63 | 6.50 | 6.70 | +0.22 | +3.43% | 44 | 20,687 | 51.01% |
| TSLA250117P00165000 | 2024-07-26 12:43PM EDT | 165.00 | 7.50 | 7.55 | 7.75 | +0.15 | +2.04% | 12 | 25,241 | 50.49% |
| TSLA250117P00170000 | 2024-07-26 3:06PM EDT | 170.00 | 8.95 | 8.70 | 8.95 | -0.05 | -0.56% | 42 | 0 | 50.01% |
| TSLA250117P00175000 | 2024-07-26 1:19PM EDT | 175.00 | 9.80 | 10.05 | 10.25 | -0.57 | -5.50% | 279 | 22,528 | 49.85% |
| TSLA250117P00180000 | 2024-07-26 3:37PM EDT | 180.00 | 11.60 | 11.50 | 11.70 | +0.57 | +5.17% | 85 | 30,314 | 49.44% |
| TSLA250117P00185000 | 2024-07-26 12:01PM EDT | 185.00 | 13.40 | 13.05 | 13.30 | +0.49 | +3.80% | 80 | 11,021 | 49.08% |
| TSLA250117P00190000 | 2024-07-26 3:30PM EDT | 190.00 | 14.90 | 14.80 | 15.05 | +0.65 | +4.56% | 239 | 19,520 | 48.75% |
| TSLA250117P00195000 | 2024-07-26 2:35PM EDT | 195.00 | 16.66 | 16.70 | 16.95 | -0.22 | -1.30% | 15 | 0 | 48.46% |
| TSLA250117P00200000 | 2024-07-26 3:46PM EDT | 200.00 | 19.04 | 18.70 | 19.00 | -0.06 | -0.31% | 722 | 0 | 48.18% |
| TSLA250117P00205000 | 2024-07-26 1:19PM EDT | 205.00 | 20.42 | 20.90 | 21.20 | +0.62 | +3.13% | 4 | 1,061 | 47.93% |
| TSLA250117P00210000 | 2024-07-26 3:47PM EDT | 210.00 | 23.18 | 23.20 | 23.50 | +0.93 | +4.18% | 81 | 12,932 | 47.61% |
| TSLA250117P00215000 | 2024-07-26 3:00PM EDT | 215.00 | 26.00 | 25.65 | 26.00 | +0.06 | +0.23% | 40 | 1,068 | 47.41% |
| TSLA250117P00220000 | 2024-07-26 3:59PM EDT | 220.00 | 28.55 | 28.30 | 28.60 | +0.04 | +0.14% | 149 | 13,022 | 47.13% |
| TSLA250117P00225000 | 2024-07-26 3:56PM EDT | 225.00 | 31.50 | 31.00 | 31.35 | +0.32 | +1.03% | 32 | 1,199 | 46.89% |
| TSLA250117P00230000 | 2024-07-26 2:45PM EDT | 230.00 | 34.20 | 33.80 | 34.35 | +1.95 | +6.05% | 32 | 11,925 | 46.85% |
| TSLA250117P00235000 | 2024-07-26 3:08PM EDT | 235.00 | 37.30 | 36.70 | 37.35 | +1.70 | +4.78% | 11 | 1,188 | 46.59% |
| TSLA250117P00240000 | 2024-07-26 12:28PM EDT | 240.00 | 40.38 | 40.00 | 40.55 | +1.33 | +3.41% | 71 | 13,481 | 46.46% |
| TSLA250117P00245000 | 2024-07-26 9:32AM EDT | 245.00 | 42.84 | 43.15 | 43.80 | +1.44 | +3.48% | 6 | 1,117 | 46.21% |
| TSLA250117P00250000 | 2024-07-26 3:46PM EDT | 250.00 | 46.71 | 46.45 | 47.20 | -0.29 | -0.62% | 56 | 15,126 | 46.02% |
| TSLA250117P00255000 | 2024-07-26 9:39AM EDT | 255.00 | 49.61 | 49.90 | 50.85 | -1.44 | -2.82% | 2 | 755 | 46.08% |
| TSLA250117P00260000 | 2024-07-26 2:27PM EDT | 260.00 | 53.35 | 53.50 | 54.30 | +2.20 | +4.30% | 22 | 13,616 | 45.60% |
| TSLA250117P00265000 | 2024-07-25 3:22PM EDT | 265.00 | 59.83 | 57.15 | 58.00 | +4.17 | +7.49% | 3 | 867 | 45.39% |
| TSLA250117P00270000 | 2024-07-26 12:44PM EDT | 270.00 | 61.00 | 60.85 | 61.75 | +1.72 | +2.90% | 1 | 6,515 | 45.08% |
| TSLA250117P00275000 | 2024-07-24 2:27PM EDT | 275.00 | 64.62 | 64.80 | 65.80 | -0.91 | -1.39% | 1 | 242 | 45.17% |
| TSLA250117P00280000 | 2024-07-24 12:19PM EDT | 280.00 | 68.55 | 68.70 | 69.65 | 0.00 | - | 2 | 3,872 | 44.71% |
| TSLA250117P00285000 | 2024-07-26 11:00AM EDT | 285.00 | 72.57 | 72.05 | 73.80 | +2.17 | +3.08% | 11 | 84 | 44.68% |
| TSLA250117P00290000 | 2024-07-24 3:53PM EDT | 290.00 | 80.60 | 76.85 | 77.80 | 0.00 | - | 3 | 2,929 | 44.17% |
| TSLA250117P00295000 | 2024-07-25 9:30AM EDT | 295.00 | 83.24 | 80.35 | 82.75 | 0.00 | - | 1 | 6 | 45.62% |
| TSLA250117P00300000 | 2024-07-26 12:07PM EDT | 300.00 | 86.00 | 85.25 | 86.40 | +3.10 | +3.74% | 5 | 934 | 43.99% |
| TSLA250117P00310000 | 2024-07-25 12:44PM EDT | 310.00 | 90.20 | 93.90 | 95.10 | 0.00 | - | 2 | 1,195 | 43.46% |
| TSLA250117P00320000 | 2024-07-23 9:46AM EDT | 320.00 | 82.67 | 102.20 | 104.00 | 0.00 | - | 1 | 22 | 42.83% |
| TSLA250117P00330000 | 2024-07-26 12:25PM EDT | 330.00 | 112.40 | 111.85 | 113.15 | +3.00 | +2.74% | 2 | 945 | 42.35% |
| TSLA250117P00340000 | 2024-07-25 12:06PM EDT | 340.00 | 119.65 | 121.10 | 122.45 | 0.00 | - | 1 | 23 | 41.81% |
| TSLA250117P00350000 | 2024-07-24 1:28PM EDT | 350.00 | 130.50 | 130.65 | 132.10 | 0.00 | - | 10 | 135 | 42.26% |
| TSLA250117P00360000 | 2024-07-25 11:01AM EDT | 360.00 | 137.69 | 140.20 | 142.15 | 0.00 | - | 30 | 60 | 44.39% |
| TSLA250117P00370000 | 2024-07-24 12:06PM EDT | 370.00 | 149.13 | 149.00 | 152.00 | 0.00 | - | 3 | 7 | 45.47% |
| TSLA250117P00380000 | 2024-07-24 10:28AM EDT | 380.00 | 162.50 | 158.65 | 161.95 | 0.00 | - | 2 | 11 | 46.95% |
| TSLA250117P00390000 | 2024-07-25 1:54PM EDT | 390.00 | 165.32 | 168.50 | 171.90 | 0.00 | - | 19 | 12 | 48.34% |
| TSLA250117P00400000 | 2024-07-25 11:01AM EDT | 400.00 | 177.23 | 178.50 | 181.85 | 0.00 | - | 25 | 8 | 49.67% |
| TSLA250117P00410000 | 2024-07-18 2:51PM EDT | 410.00 | 188.00 | 189.05 | 191.20 | +24.80 | +15.20% | 1 | 1 | 46.95% |
| TSLA250117P00420000 | 2024-07-08 11:02AM EDT | 420.00 | 167.50 | 198.55 | 201.85 | 0.00 | - | 2 | 0 | 52.72% |
| TSLA250117P00430000 | 2024-07-02 10:52AM EDT | 430.00 | 202.59 | 208.55 | 211.85 | 0.00 | - | 30 | 0 | 54.18% |
| TSLA250117P00440000 | 2024-07-08 11:45AM EDT | 440.00 | 184.30 | 218.55 | 221.85 | 0.00 | - | 6 | 0 | 55.58% |
| TSLA250117P00450000 | 2024-07-25 3:11PM EDT | 450.00 | 226.80 | 228.55 | 231.85 | 0.00 | - | 3 | 1 | 56.95% |
| TSLA250117P00460000 | 2024-06-21 3:52PM EDT | 460.00 | 277.24 | 218.65 | 222.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-06-20 3:59PM EDT | 470.00 | 288.42 | 228.60 | 232.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-07-26 3:32PM EDT | 480.00 | 260.58 | 258.55 | 261.85 | -0.62 | -0.24% | 1 | 2 | 60.83% |
| TSLA250117P00490000 | 2024-07-12 9:45AM EDT | 490.00 | 247.51 | 268.55 | 271.85 | 0.00 | - | 8 | 0 | 62.06% |
| TSLA250117P00500000 | 2024-07-25 3:57PM EDT | 500.00 | 279.07 | 278.55 | 281.85 | 0.00 | - | 11 | 20 | 63.24% |
| TSLA250117P00510000 | 2024-07-25 3:57PM EDT | 510.00 | 289.08 | 288.55 | 291.85 | 0.00 | - | 7 | 0 | 64.42% |
| TSLA250117P00520000 | 2024-07-25 3:57PM EDT | 520.00 | 299.10 | 298.55 | 301.85 | 0.00 | - | 4 | 0 | 65.55% |
| TSLA250117P00530000 | 2024-07-16 2:49PM EDT | 530.00 | 273.23 | 308.55 | 311.85 | 0.00 | - | 25 | 0 | 66.65% |
| TSLA250117P00540000 | 2024-07-16 9:32AM EDT | 540.00 | 282.93 | 318.55 | 321.85 | 0.00 | - | 5 | 0 | 67.74% |
| TSLA250117P00550000 | 2024-07-15 9:32AM EDT | 550.00 | 296.29 | 328.55 | 331.85 | 0.00 | - | 30 | 0 | 68.80% |
| TSLA250117P00560000 | 2024-07-15 3:39PM EDT | 560.00 | 305.59 | 338.60 | 341.85 | 0.00 | - | 365 | 0 | 69.82% |
| TSLA250117P00570000 | 2024-07-24 12:06PM EDT | 570.00 | 348.66 | 348.60 | 351.85 | 0.00 | - | 2 | 0 | 70.84% |
| TSLA250117P00580000 | 2024-03-11 11:31AM EDT | 580.00 | 401.90 | 406.90 | 409.30 | 0.00 | - | 6 | 0 | 177.13% |
| TSLA250117P00590000 | 2024-07-15 10:42AM EDT | 590.00 | 325.89 | 368.55 | 371.85 | 0.00 | - | 5 | 0 | 72.80% |
| TSLA250117P00600000 | 2024-07-24 10:13AM EDT | 600.00 | 382.75 | 378.55 | 381.85 | 0.00 | - | 4 | 0 | 73.76% |
| TSLA250117P00610000 | 2024-07-22 2:00PM EDT | 610.00 | 389.75 | 389.50 | 390.90 | +31.21 | +8.70% | 6 | 0 | 66.02% |
