認購期權範圍2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417C00090000 | 2024-09-27 3:25PM EDT | 90.00 | 173.65 | 160.40 | 165.40 | 0.00 | - | 1 | 1 | 93.26% |
| TSLA250417C00100000 | 2024-09-27 9:52AM EDT | 100.00 | 161.91 | 150.90 | 155.90 | 0.00 | - | 4 | 2 | 87.90% |
| TSLA250417C00105000 | 2024-10-02 11:39AM EDT | 105.00 | 149.25 | 146.85 | 151.35 | 0.00 | - | 2 | 2 | 87.88% |
| TSLA250417C00110000 | 2024-10-01 12:04PM EDT | 110.00 | 148.78 | 141.55 | 146.50 | +148.78 | - | - | 3 | 83.36% |
| TSLA250417C00115000 | 2024-09-25 10:23AM EDT | 115.00 | 144.99 | 137.55 | 141.90 | 0.00 | - | - | 91 | 83.00% |
| TSLA250417C00120000 | 2024-09-27 9:55AM EDT | 120.00 | 142.89 | 133.10 | 137.35 | 0.00 | - | 52 | 26 | 81.42% |
| TSLA250417C00125000 | 2024-09-27 9:38AM EDT | 125.00 | 139.27 | 128.00 | 132.80 | 0.00 | - | 2 | 91 | 78.38% |
| TSLA250417C00130000 | 2024-10-02 1:10PM EDT | 130.00 | 125.05 | 124.05 | 128.30 | 0.00 | - | 1 | 22 | 77.80% |
| TSLA250417C00135000 | 2024-10-01 11:50AM EDT | 135.00 | 125.47 | 121.30 | 123.65 | 0.00 | - | 2 | 14 | 78.85% |
| TSLA250417C00140000 | 2024-10-02 12:36PM EDT | 140.00 | 116.54 | 116.85 | 117.75 | 0.00 | - | 2 | 74 | 74.57% |
| TSLA250417C00145000 | 2024-10-03 10:26AM EDT | 145.00 | 109.60 | 112.50 | 114.80 | 0.00 | - | 2 | 42 | 75.32% |
| TSLA250417C00150000 | 2024-10-04 10:16AM EDT | 150.00 | 105.28 | 106.70 | 109.05 | -2.12 | -1.97% | 10 | 81 | 69.41% |
| TSLA250417C00155000 | 2024-10-04 10:17AM EDT | 155.00 | 101.40 | 103.95 | 105.65 | -1.74 | -1.69% | 11 | 45 | 71.53% |
| TSLA250417C00160000 | 2024-09-30 10:32AM EDT | 160.00 | 109.72 | 99.80 | 100.65 | 0.00 | - | 10 | 268 | 69.18% |
| TSLA250417C00165000 | 2024-10-04 2:17PM EDT | 165.00 | 95.71 | 94.25 | 98.10 | +3.96 | +4.32% | 2 | 40 | 68.16% |
| TSLA250417C00170000 | 2024-10-03 2:37PM EDT | 170.00 | 81.74 | 91.85 | 92.70 | 0.00 | - | 3 | 4 | 67.37% |
| TSLA250417C00175000 | 2024-09-30 2:32PM EDT | 175.00 | 94.54 | 87.65 | 88.95 | 0.00 | - | 5 | 16 | 66.27% |
| TSLA250417C00180000 | 2024-10-04 2:27PM EDT | 180.00 | 84.03 | 84.15 | 85.00 | -4.62 | -5.21% | 2 | 20 | 65.59% |
| TSLA250417C00185000 | 2024-10-04 10:33AM EDT | 185.00 | 79.10 | 80.55 | 81.35 | -2.13 | -2.62% | 1 | 9 | 64.98% |
| TSLA250417C00190000 | 2024-10-04 3:29PM EDT | 190.00 | 77.30 | 77.10 | 77.55 | +5.30 | +7.36% | 33 | 28 | 64.21% |
| TSLA250417C00195000 | 2024-10-03 11:59AM EDT | 195.00 | 69.27 | 73.15 | 74.55 | 0.00 | - | 7 | 43 | 63.59% |
| TSLA250417C00200000 | 2024-10-04 10:08AM EDT | 200.00 | 67.53 | 70.30 | 70.80 | +5.43 | +8.74% | 30 | 332 | 63.15% |
| TSLA250417C00205000 | 2024-10-03 12:12PM EDT | 205.00 | 62.38 | 66.50 | 68.00 | 0.00 | - | 2 | 54 | 62.55% |
| TSLA250417C00210000 | 2024-10-04 3:50PM EDT | 210.00 | 64.30 | 64.00 | 64.50 | +0.88 | +1.39% | 41 | 137 | 62.33% |
| TSLA250417C00215000 | 2024-10-04 11:05AM EDT | 215.00 | 61.50 | 60.80 | 61.60 | +7.61 | +14.12% | 12 | 88 | 61.87% |
| TSLA250417C00220000 | 2024-10-03 3:58PM EDT | 220.00 | 51.70 | 57.65 | 58.65 | 0.00 | - | 6 | 79 | 61.27% |
| TSLA250417C00225000 | 2024-10-03 3:15PM EDT | 225.00 | 47.95 | 55.15 | 55.90 | 0.00 | - | 4 | 47 | 61.20% |
| TSLA250417C00230000 | 2024-10-04 3:07PM EDT | 230.00 | 51.95 | 52.50 | 53.45 | +6.10 | +13.30% | 4 | 81 | 61.09% |
| TSLA250417C00235000 | 2024-10-04 3:24PM EDT | 235.00 | 49.55 | 50.10 | 50.55 | +5.70 | +13.00% | 46 | 240 | 60.70% |
| TSLA250417C00240000 | 2024-10-04 3:57PM EDT | 240.00 | 47.90 | 47.65 | 48.10 | +6.84 | +16.66% | 75 | 259 | 60.48% |
| TSLA250417C00245000 | 2024-10-04 3:12PM EDT | 245.00 | 44.56 | 45.35 | 45.80 | +5.58 | +14.32% | 72 | 199 | 60.34% |
| TSLA250417C00250000 | 2024-10-04 3:58PM EDT | 250.00 | 43.30 | 43.00 | 43.45 | +5.93 | +15.87% | 80 | 542 | 60.00% |
| TSLA250417C00255000 | 2024-10-04 3:18PM EDT | 255.00 | 40.30 | 40.80 | 41.30 | +5.43 | +15.57% | 11 | 497 | 59.79% |
| TSLA250417C00260000 | 2024-10-04 1:23PM EDT | 260.00 | 38.45 | 38.80 | 39.35 | +5.35 | +16.16% | 7 | 268 | 59.74% |
| TSLA250417C00265000 | 2024-10-04 2:39PM EDT | 265.00 | 36.55 | 36.85 | 37.30 | +5.28 | +16.89% | 11 | 456 | 59.54% |
| TSLA250417C00270000 | 2024-10-04 3:47PM EDT | 270.00 | 35.10 | 35.00 | 35.35 | +5.50 | +18.58% | 11 | 424 | 59.37% |
| TSLA250417C00275000 | 2024-10-04 3:57PM EDT | 275.00 | 33.47 | 33.15 | 33.60 | +5.68 | +20.44% | 13 | 96 | 59.23% |
| TSLA250417C00280000 | 2024-10-04 3:40PM EDT | 280.00 | 31.81 | 31.50 | 31.90 | +5.16 | +19.36% | 23 | 306 | 59.15% |
| TSLA250417C00285000 | 2024-10-04 1:32PM EDT | 285.00 | 29.87 | 29.80 | 30.30 | +4.62 | +18.30% | 15 | 93 | 59.01% |
| TSLA250417C00290000 | 2024-10-04 3:19PM EDT | 290.00 | 27.89 | 28.35 | 28.75 | +3.29 | +13.37% | 21 | 116 | 58.97% |
| TSLA250417C00295000 | 2024-10-04 3:18PM EDT | 295.00 | 26.55 | 26.85 | 27.30 | -0.21 | -0.78% | 56 | 73 | 58.87% |
| TSLA250417C00300000 | 2024-10-04 2:43PM EDT | 300.00 | 25.20 | 25.55 | 25.90 | +4.05 | +19.15% | 308 | 829 | 58.86% |
| TSLA250417C00305000 | 2024-10-04 3:04PM EDT | 305.00 | 23.92 | 24.10 | 24.70 | +2.92 | +13.90% | 3 | 65 | 58.79% |
| TSLA250417C00310000 | 2024-10-04 2:51PM EDT | 310.00 | 22.60 | 22.80 | 23.50 | +3.55 | +18.64% | 5 | 82 | 58.74% |
| TSLA250417C00315000 | 2024-10-04 2:27PM EDT | 315.00 | 21.82 | 21.65 | 22.25 | +3.77 | +20.89% | 12 | 214 | 58.67% |
| TSLA250417C00320000 | 2024-10-04 3:44PM EDT | 320.00 | 20.84 | 20.70 | 21.05 | +0.99 | +4.99% | 4 | 305 | 58.71% |
| TSLA250417C00325000 | 2024-10-03 2:40PM EDT | 325.00 | 16.16 | 19.60 | 20.00 | 0.00 | - | 60 | 379 | 58.66% |
| TSLA250417C00330000 | 2024-10-02 10:26AM EDT | 330.00 | 17.73 | 18.40 | 19.10 | 0.00 | - | 1 | 68 | 58.58% |
| TSLA250417C00335000 | 2024-10-04 9:33AM EDT | 335.00 | 16.66 | 17.50 | 18.15 | +0.26 | +1.59% | 1 | 56 | 58.61% |
| TSLA250417C00340000 | 2024-10-04 1:37PM EDT | 340.00 | 16.84 | 16.70 | 17.10 | +2.89 | +20.72% | 1 | 237 | 58.57% |
| TSLA250417C00345000 | 2024-10-04 3:23PM EDT | 345.00 | 15.85 | 15.75 | 16.40 | +1.90 | +13.62% | 3 | 26 | 58.62% |
| TSLA250417C00350000 | 2024-10-04 10:50AM EDT | 350.00 | 15.13 | 15.10 | 15.55 | +2.68 | +21.53% | 5 | 231 | 58.72% |
| TSLA250417C00355000 | 2024-10-04 11:38AM EDT | 355.00 | 13.87 | 14.35 | 14.80 | +2.02 | +17.05% | 1 | 42 | 58.76% |
| TSLA250417C00360000 | 2024-10-04 12:50PM EDT | 360.00 | 13.59 | 13.45 | 14.20 | -1.01 | -6.92% | 2 | 96 | 58.73% |
| TSLA250417C00365000 | 2024-09-30 10:29AM EDT | 365.00 | 17.70 | 12.80 | 13.50 | 0.00 | - | 2 | 4 | 58.77% |
| TSLA250417C00370000 | 2024-10-02 12:55PM EDT | 370.00 | 12.94 | 12.15 | 12.85 | 0.00 | - | 2 | 9 | 58.79% |
| TSLA250417C00375000 | 2024-10-02 10:49AM EDT | 375.00 | 11.90 | 11.55 | 12.20 | 0.00 | - | 18 | 25 | 58.80% |
| TSLA250417C00380000 | 2024-10-02 12:12PM EDT | 380.00 | 12.25 | 11.00 | 11.70 | 0.00 | - | 16 | 32 | 58.94% |
| TSLA250417C00385000 | 2024-10-03 11:41AM EDT | 385.00 | 10.10 | 10.45 | 11.15 | 0.00 | - | 1 | 7 | 58.97% |
| TSLA250417C00390000 | 2024-10-04 3:37PM EDT | 390.00 | 10.40 | 9.95 | 10.65 | +1.15 | +12.43% | 2 | 11 | 59.05% |
| TSLA250417C00395000 | 2024-10-04 11:21AM EDT | 395.00 | 10.05 | 9.55 | 10.05 | +1.10 | +12.29% | 1 | 8 | 59.08% |
| TSLA250417C00400000 | 2024-10-04 1:44PM EDT | 400.00 | 9.45 | 9.15 | 9.60 | +1.45 | +18.12% | 12 | 167 | 59.21% |
| TSLA250417C00405000 | 2024-10-03 1:45PM EDT | 405.00 | 7.03 | 8.70 | 9.20 | 0.00 | - | 2 | 4 | 59.30% |
| TSLA250417C00410000 | 2024-10-04 10:27AM EDT | 410.00 | 8.10 | 8.30 | 8.75 | +1.40 | +20.90% | 1 | 19 | 59.34% |
| TSLA250417C00415000 | 2024-09-26 12:16PM EDT | 415.00 | 10.35 | 7.90 | 8.40 | 0.00 | - | 1 | 48 | 59.45% |
| TSLA250417C00420000 | 2024-10-04 11:21AM EDT | 420.00 | 8.00 | 7.55 | 8.00 | +1.75 | +28.00% | 2 | 84 | 59.51% |
| TSLA250417C00425000 | 2024-10-04 2:18PM EDT | 425.00 | 7.45 | 7.25 | 7.60 | +1.00 | +15.50% | 8 | 45 | 59.58% |
| TSLA250417C00430000 | 2024-10-04 2:41PM EDT | 430.00 | 7.05 | 7.00 | 7.25 | +1.55 | +28.18% | 15 | 127 | 59.74% |
| TSLA250417C00435000 | 2024-10-04 12:50PM EDT | 435.00 | 6.75 | 6.70 | 6.95 | +1.40 | +26.17% | 17 | 143 | 59.85% |
| TSLA250417C00440000 | 2024-10-04 2:43PM EDT | 440.00 | 6.45 | 6.30 | 6.70 | +6.45 | - | 4 | 3 | 59.87% |
| TSLA250417C00450000 | 2024-10-04 1:56PM EDT | 450.00 | 6.00 | 5.90 | 6.10 | +1.14 | +23.46% | 4 | 385 | 60.17% |
| TSLA250417C00460000 | 2024-10-04 9:57AM EDT | 460.00 | 5.30 | 5.30 | 5.70 | +1.00 | +23.26% | 2 | 21 | 60.35% |
| TSLA250417C00470000 | 2024-10-04 2:29PM EDT | 470.00 | 5.10 | 4.90 | 5.25 | +1.15 | +29.11% | 10 | 13 | 60.60% |
| TSLA250417C00480000 | 2024-10-04 9:49AM EDT | 480.00 | 4.60 | 4.60 | 4.80 | +0.60 | +15.00% | 82 | 180 | 60.88% |
| TSLA250417C00490000 | 2024-10-04 1:27PM EDT | 490.00 | 4.40 | 4.25 | 4.45 | +0.70 | +18.92% | 103 | 250 | 61.14% |
| TSLA250417C00500000 | 2024-10-04 3:04PM EDT | 500.00 | 3.94 | 3.85 | 4.20 | +0.82 | +26.28% | 4 | 51 | 61.37% |
| TSLA250417C00510000 | 2024-10-02 12:06PM EDT | 510.00 | 4.35 | 3.65 | 3.90 | +4.35 | - | - | 4 | 61.76% |
| TSLA250417C00520000 | 2024-10-04 3:40PM EDT | 520.00 | 3.47 | 3.35 | 3.55 | +3.47 | - | 14 | 85 | 61.79% |
認沽盤範圍2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417P00050000 | 2024-10-01 10:17AM EDT | 50.00 | 0.22 | 0.16 | 0.26 | 0.00 | - | 5 | 23 | 93.07% |
| TSLA250417P00055000 | 2024-09-26 11:43AM EDT | 55.00 | 0.34 | 0.19 | 0.32 | 0.00 | - | - | 1 | 89.84% |
| TSLA250417P00060000 | 2024-10-01 10:32AM EDT | 60.00 | 0.34 | 0.24 | 0.37 | 0.00 | - | 14 | 19 | 86.82% |
| TSLA250417P00070000 | 2024-10-02 3:46PM EDT | 70.00 | 0.48 | 0.37 | 0.52 | 0.00 | - | 2 | 7 | 81.98% |
| TSLA250417P00075000 | 2024-09-12 12:49PM EDT | 75.00 | 0.81 | 0.43 | 0.62 | 0.00 | - | 3 | 5 | 79.64% |
| TSLA250417P00080000 | 2024-09-30 12:09PM EDT | 80.00 | 0.61 | 0.56 | 0.70 | +0.61 | - | - | 3 | 77.73% |
| TSLA250417P00085000 | 2024-10-04 9:31AM EDT | 85.00 | 0.69 | 0.68 | 0.83 | -0.18 | -20.69% | 1 | 8 | 76.03% |
| TSLA250417P00090000 | 2024-09-27 9:30AM EDT | 90.00 | 0.94 | 0.81 | 0.95 | 0.00 | - | 1 | 2 | 74.15% |
| TSLA250417P00095000 | 2024-10-02 10:32AM EDT | 95.00 | 1.13 | 0.88 | 1.09 | 0.00 | - | 25 | 43 | 71.92% |
| TSLA250417P00100000 | 2024-10-03 3:09PM EDT | 100.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 100 | 166 | 70.36% |
| TSLA250417P00105000 | 2024-10-01 10:47AM EDT | 105.00 | 1.52 | 1.21 | 1.44 | 0.00 | - | 10 | 92 | 68.75% |
| TSLA250417P00110000 | 2024-09-27 11:26AM EDT | 110.00 | 1.63 | 1.42 | 1.64 | 0.00 | - | 1 | 17 | 67.31% |
| TSLA250417P00115000 | 2024-10-03 12:43PM EDT | 115.00 | 1.92 | 1.63 | 1.88 | 0.00 | - | 1 | 95 | 65.87% |
| TSLA250417P00120000 | 2024-10-04 1:26PM EDT | 120.00 | 2.01 | 1.94 | 2.08 | -0.18 | -8.22% | 10 | 26 | 64.53% |
| TSLA250417P00125000 | 2024-10-04 10:52AM EDT | 125.00 | 2.39 | 2.23 | 2.43 | -0.11 | -4.40% | 1 | 5 | 63.46% |
| TSLA250417P00130000 | 2024-10-03 3:07PM EDT | 130.00 | 3.00 | 2.57 | 2.76 | 0.00 | - | 83 | 38 | 62.29% |
| TSLA250417P00135000 | 2024-10-04 3:40PM EDT | 135.00 | 3.04 | 2.90 | 3.20 | -0.31 | -9.25% | 11 | 59 | 61.24% |
| TSLA250417P00140000 | 2024-10-03 3:39PM EDT | 140.00 | 3.97 | 3.35 | 3.55 | 0.00 | - | 2 | 114 | 60.10% |
| TSLA250417P00145000 | 2024-10-03 12:47PM EDT | 145.00 | 4.50 | 3.90 | 4.05 | 0.00 | - | 10 | 717 | 59.33% |
| TSLA250417P00150000 | 2024-10-04 3:41PM EDT | 150.00 | 4.60 | 4.45 | 4.65 | -0.60 | -11.54% | 7 | 195 | 58.55% |
| TSLA250417P00155000 | 2024-10-04 10:52AM EDT | 155.00 | 5.30 | 5.10 | 5.30 | -0.40 | -7.02% | 1 | 292 | 57.85% |
| TSLA250417P00160000 | 2024-10-04 1:12PM EDT | 160.00 | 6.15 | 5.90 | 6.05 | -0.80 | -11.51% | 2 | 1,052 | 57.35% |
| TSLA250417P00165000 | 2024-09-27 11:49AM EDT | 165.00 | 6.75 | 6.70 | 6.90 | 0.00 | - | 29 | 687 | 56.78% |
| TSLA250417P00170000 | 2024-10-04 10:21AM EDT | 170.00 | 8.10 | 7.60 | 7.80 | -0.90 | -10.00% | 5 | 726 | 56.22% |
| TSLA250417P00175000 | 2024-10-04 1:43PM EDT | 175.00 | 8.90 | 8.50 | 8.95 | -1.38 | -13.42% | 6 | 28 | 55.78% |
| TSLA250417P00180000 | 2024-10-04 1:01PM EDT | 180.00 | 10.15 | 9.75 | 9.95 | -1.25 | -10.96% | 8 | 477 | 55.37% |
| TSLA250417P00185000 | 2024-10-04 2:10PM EDT | 185.00 | 11.18 | 10.80 | 11.30 | -1.17 | -9.47% | 21 | 87 | 54.93% |
| TSLA250417P00190000 | 2024-10-04 1:55PM EDT | 190.00 | 12.65 | 12.15 | 12.50 | -1.41 | -10.03% | 5 | 138 | 54.46% |
| TSLA250417P00195000 | 2024-10-04 3:04PM EDT | 195.00 | 13.95 | 13.55 | 14.10 | -2.10 | -13.08% | 9 | 115 | 54.25% |
| TSLA250417P00200000 | 2024-10-04 2:42PM EDT | 200.00 | 15.61 | 15.25 | 15.50 | -1.12 | -6.69% | 25 | 972 | 53.94% |
| TSLA250417P00205000 | 2024-10-04 1:52PM EDT | 205.00 | 17.34 | 16.75 | 17.35 | -1.21 | -6.52% | 1 | 200 | 53.66% |
| TSLA250417P00210000 | 2024-10-04 11:31AM EDT | 210.00 | 19.75 | 18.70 | 19.05 | -1.80 | -8.35% | 22 | 375 | 53.46% |
| TSLA250417P00215000 | 2024-10-03 12:38PM EDT | 215.00 | 22.80 | 20.45 | 21.05 | 0.00 | - | 49 | 60 | 53.17% |
| TSLA250417P00220000 | 2024-10-04 12:09PM EDT | 220.00 | 24.15 | 22.60 | 22.90 | -1.35 | -5.29% | 8 | 403 | 52.91% |
| TSLA250417P00225000 | 2024-10-04 12:41PM EDT | 225.00 | 25.70 | 24.70 | 25.05 | -2.50 | -8.87% | 1 | 244 | 52.67% |
| TSLA250417P00230000 | 2024-10-03 2:49PM EDT | 230.00 | 30.75 | 27.00 | 27.30 | 0.00 | - | 331 | 508 | 52.50% |
| TSLA250417P00235000 | 2024-10-03 3:54PM EDT | 235.00 | 33.25 | 29.15 | 29.85 | 0.00 | - | 18 | 138 | 52.28% |
| TSLA250417P00240000 | 2024-10-04 1:07PM EDT | 240.00 | 32.70 | 31.55 | 32.15 | -3.32 | -9.22% | 10 | 124 | 51.91% |
| TSLA250417P00245000 | 2024-10-04 3:38PM EDT | 245.00 | 34.65 | 34.25 | 34.75 | -4.03 | -10.42% | 25 | 73 | 51.82% |
| TSLA250417P00250000 | 2024-10-04 3:32PM EDT | 250.00 | 37.31 | 37.00 | 37.45 | -4.34 | -10.42% | 50 | 429 | 51.69% |
| TSLA250417P00255000 | 2024-10-04 2:43PM EDT | 255.00 | 40.55 | 39.80 | 40.20 | -4.05 | -9.08% | 64 | 104 | 51.48% |
| TSLA250417P00260000 | 2024-10-04 1:31PM EDT | 260.00 | 43.55 | 42.70 | 43.05 | -4.53 | -9.42% | 86 | 295 | 51.28% |
| TSLA250417P00265000 | 2024-10-04 1:07PM EDT | 265.00 | 46.68 | 45.65 | 46.10 | -4.42 | -8.65% | 69 | 239 | 51.11% |
| TSLA250417P00270000 | 2024-10-04 3:32PM EDT | 270.00 | 49.01 | 48.60 | 49.35 | +2.21 | +4.72% | 2 | 36 | 50.95% |
| TSLA250417P00275000 | 2024-10-03 2:55PM EDT | 275.00 | 57.45 | 51.80 | 52.50 | 0.00 | - | 4 | 120 | 50.77% |
| TSLA250417P00280000 | 2024-10-01 3:58PM EDT | 280.00 | 53.12 | 54.95 | 55.85 | 0.00 | - | 19 | 90 | 50.57% |
| TSLA250417P00285000 | 2024-09-30 12:27PM EDT | 285.00 | 54.82 | 58.45 | 59.15 | 0.00 | - | 1 | 56 | 50.45% |
| TSLA250417P00290000 | 2024-09-27 12:12PM EDT | 290.00 | 59.15 | 61.75 | 62.65 | 0.00 | - | 4 | 9 | 50.21% |
| TSLA250417P00295000 | 2024-09-24 10:10AM EDT | 295.00 | 65.35 | 65.25 | 66.30 | 0.00 | - | - | 1 | 50.11% |
| TSLA250417P00300000 | 2024-10-01 11:48AM EDT | 300.00 | 68.90 | 68.85 | 69.70 | 0.00 | - | 7 | 25 | 50.40% |
| TSLA250417P00305000 | 2024-09-27 10:06AM EDT | 305.00 | 71.27 | 71.90 | 73.95 | 0.00 | - | 2 | 1 | 51.07% |
| TSLA250417P00310000 | 2024-09-24 12:54PM EDT | 310.00 | 76.70 | 75.70 | 77.65 | 0.00 | - | - | 1 | 50.84% |
| TSLA250417P00315000 | 2024-09-19 11:52AM EDT | 315.00 | 86.52 | 79.45 | 81.55 | 0.00 | - | - | 1 | 50.81% |
| TSLA250417P00320000 | 2024-09-30 11:10AM EDT | 320.00 | 81.35 | 83.40 | 85.35 | 0.00 | - | 1 | 7 | 50.52% |
| TSLA250417P00325000 | 2024-10-03 1:00PM EDT | 325.00 | 96.19 | 87.40 | 89.40 | +96.19 | - | - | 1 | 50.53% |
| TSLA250417P00340000 | 2024-10-04 12:45PM EDT | 340.00 | 102.01 | 98.20 | 102.95 | -1.24 | -1.20% | 1 | 9 | 52.36% |
| TSLA250417P00345000 | 2024-10-02 12:51PM EDT | 345.00 | 107.60 | 102.35 | 107.30 | 0.00 | - | 2 | 3 | 52.57% |
| TSLA250417P00350000 | 2024-10-01 11:06AM EDT | 350.00 | 108.80 | 106.60 | 111.55 | +108.80 | - | - | 1 | 52.54% |
| TSLA250417P00355000 | 2024-09-23 1:13PM EDT | 355.00 | 115.50 | 110.90 | 115.65 | 0.00 | - | - | 15 | 52.16% |
| TSLA250417P00360000 | 2024-09-24 1:43PM EDT | 360.00 | 116.65 | 115.25 | 120.15 | 0.00 | - | - | 8 | 52.43% |
| TSLA250417P00365000 | 2024-10-03 12:13PM EDT | 365.00 | 127.30 | 119.70 | 124.35 | 0.00 | - | 13 | 15 | 52.07% |
| TSLA250417P00370000 | 2024-10-03 12:13PM EDT | 370.00 | 131.80 | 124.15 | 128.80 | 0.00 | - | 4 | 10 | 52.11% |
| TSLA250417P00380000 | 2024-10-03 12:46PM EDT | 380.00 | 142.65 | 133.50 | 137.70 | +142.65 | - | - | 14 | 51.99% |
| TSLA250417P00385000 | 2024-10-03 12:47PM EDT | 385.00 | 147.76 | 138.00 | 142.45 | +147.76 | - | - | 12 | 52.47% |
| TSLA250417P00390000 | 2024-10-03 11:52AM EDT | 390.00 | 149.66 | 142.05 | 146.85 | +149.66 | - | - | 66 | 52.14% |
| TSLA250417P00395000 | 2024-10-03 11:44AM EDT | 395.00 | 154.56 | 146.65 | 151.35 | +154.56 | - | - | 10 | 51.95% |
| TSLA250417P00400000 | 2024-10-03 11:43AM EDT | 400.00 | 159.02 | 151.30 | 156.05 | +159.02 | - | - | 2 | 52.18% |
| TSLA250417P00405000 | 2024-09-27 11:36AM EDT | 405.00 | 153.63 | 156.00 | 160.75 | 0.00 | - | 2 | 3 | 52.36% |
| TSLA250417P00410000 | 2024-09-27 10:06AM EDT | 410.00 | 159.15 | 160.65 | 165.35 | 0.00 | - | 2 | 42 | 52.23% |
| TSLA250417P00415000 | 2024-09-26 1:20PM EDT | 415.00 | 166.31 | 165.90 | 170.15 | 0.00 | - | 58 | 40 | 52.58% |
| TSLA250417P00420000 | 2024-09-26 1:20PM EDT | 420.00 | 170.96 | 170.05 | 174.85 | 0.00 | - | 72 | 37 | 52.61% |
| TSLA250417P00425000 | 2024-09-26 12:25PM EDT | 425.00 | 173.94 | 175.35 | 179.60 | 0.00 | - | 2 | 12 | 52.74% |
| TSLA250417P00430000 | 2024-09-26 11:27AM EDT | 430.00 | 179.58 | 179.70 | 184.40 | 0.00 | - | 40 | 22 | 52.97% |
| TSLA250417P00435000 | 2024-09-18 2:47PM EDT | 435.00 | 202.95 | 184.45 | 189.05 | 0.00 | - | 1 | 1 | 52.72% |
| TSLA250417P00450000 | 2024-10-03 10:19AM EDT | 450.00 | 204.20 | 199.20 | 203.65 | +204.20 | - | - | 20 | 53.71% |
| TSLA250417P00460000 | 2024-10-02 11:36AM EDT | 460.00 | 211.95 | 208.65 | 213.20 | 0.00 | - | 9 | 19 | 53.61% |
| TSLA250417P00500000 | 2024-09-30 10:06AM EDT | 500.00 | 237.90 | 248.25 | 253.25 | +237.90 | - | - | 0 | 59.03% |
| TSLA250417P00520000 | 2024-10-03 2:14PM EDT | 520.00 | 281.25 | 268.15 | 273.15 | +281.25 | - | - | 0 | 61.07% |
