認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620C00005000 | 2024-07-25 12:50PM EDT | 5.00 | 221.00 | 214.25 | 216.60 | 0.00 | - | 1 | 336 | 219.14% |
| TSLA250620C00010000 | 2024-06-14 11:08AM EDT | 10.00 | 170.14 | 235.20 | 242.80 | 0.00 | - | 10 | 32 | 0.00% |
| TSLA250620C00015000 | 2024-06-26 11:58AM EDT | 15.00 | 181.60 | 203.35 | 208.90 | 0.00 | - | 1 | 69 | 166.60% |
| TSLA250620C00020000 | 2024-07-26 10:48AM EDT | 20.00 | 197.80 | 199.95 | 202.35 | -8.30 | -4.03% | 13 | 1,166 | 146.92% |
| TSLA250620C00025000 | 2024-06-26 11:59AM EDT | 25.00 | 172.12 | 193.85 | 198.25 | 0.00 | - | 5 | 30 | 130.03% |
| TSLA250620C00030000 | 2024-07-02 12:06PM EDT | 30.00 | 200.01 | 189.25 | 194.55 | 0.00 | - | 4 | 72 | 131.96% |
| TSLA250620C00035000 | 2024-07-05 10:00AM EDT | 35.00 | 215.58 | 184.40 | 188.80 | 0.00 | - | 5 | 20 | 117.29% |
| TSLA250620C00040000 | 2024-07-25 3:19PM EDT | 40.00 | 185.00 | 179.85 | 183.95 | 0.00 | - | 1 | 31 | 112.23% |
| TSLA250620C00045000 | 2024-07-10 2:12PM EDT | 45.00 | 224.69 | 175.00 | 179.35 | 0.00 | - | 5 | 12 | 107.32% |
| TSLA250620C00050000 | 2024-07-24 11:54AM EDT | 50.00 | 173.54 | 171.70 | 174.15 | 0.00 | - | 15 | 392 | 106.90% |
| TSLA250620C00055000 | 2024-06-25 3:28PM EDT | 55.00 | 135.95 | 166.60 | 170.55 | 0.00 | - | 2 | 13 | 105.03% |
| TSLA250620C00060000 | 2024-07-24 9:44AM EDT | 60.00 | 164.95 | 161.10 | 165.20 | 0.00 | - | 10 | 19 | 95.78% |
| TSLA250620C00065000 | 2024-07-12 3:34PM EDT | 65.00 | 190.00 | 156.35 | 160.65 | 0.00 | - | 1 | 54 | 92.48% |
| TSLA250620C00070000 | 2024-07-03 11:29AM EDT | 70.00 | 178.17 | 153.05 | 155.55 | 0.00 | - | 17 | 194 | 91.86% |
| TSLA250620C00075000 | 2024-07-24 10:05AM EDT | 75.00 | 146.50 | 147.15 | 151.40 | 0.00 | - | 1 | 156 | 86.66% |
| TSLA250620C00080000 | 2024-07-16 2:43PM EDT | 80.00 | 182.41 | 143.95 | 146.20 | 0.00 | - | 15 | 848 | 85.82% |
| TSLA250620C00085000 | 2024-07-11 11:48AM EDT | 85.00 | 173.50 | 139.40 | 141.70 | 0.00 | - | 1 | 387 | 83.33% |
| TSLA250620C00090000 | 2024-07-24 11:52AM EDT | 90.00 | 137.00 | 135.00 | 137.15 | 0.00 | - | 16 | 3,620 | 81.06% |
| TSLA250620C00095000 | 2024-07-24 10:25AM EDT | 95.00 | 127.85 | 130.50 | 132.65 | 0.00 | - | 1 | 5,719 | 78.71% |
| TSLA250620C00100000 | 2024-07-26 12:01PM EDT | 100.00 | 126.50 | 126.05 | 128.15 | -4.25 | -3.25% | 1 | 976 | 76.48% |
| TSLA250620C00105000 | 2024-07-25 10:29AM EDT | 105.00 | 127.15 | 121.85 | 123.75 | 0.00 | - | 5 | 485 | 74.81% |
| TSLA250620C00110000 | 2024-07-26 9:30AM EDT | 110.00 | 119.60 | 117.55 | 119.45 | -3.95 | -3.20% | 1 | 461 | 73.08% |
| TSLA250620C00115000 | 2024-07-25 10:40AM EDT | 115.00 | 118.01 | 113.45 | 115.15 | 0.00 | - | 2 | 564 | 71.60% |
| TSLA250620C00120000 | 2024-07-26 2:57PM EDT | 120.00 | 109.85 | 109.25 | 110.90 | +0.22 | +0.20% | 1 | 605 | 69.98% |
| TSLA250620C00125000 | 2024-07-24 1:33PM EDT | 125.00 | 107.25 | 105.10 | 106.65 | 0.00 | - | 2 | 574 | 68.37% |
| TSLA250620C00130000 | 2024-07-26 11:49AM EDT | 130.00 | 101.15 | 101.15 | 102.60 | -5.47 | -5.13% | 7 | 2,378 | 67.19% |
| TSLA250620C00135000 | 2024-07-26 2:17PM EDT | 135.00 | 99.53 | 97.15 | 98.80 | -21.09 | -17.48% | 1 | 2,949 | 66.13% |
| TSLA250620C00140000 | 2024-07-25 3:50PM EDT | 140.00 | 96.00 | 93.65 | 94.95 | 0.00 | - | 2 | 1,079 | 65.44% |
| TSLA250620C00145000 | 2024-07-26 12:15PM EDT | 145.00 | 90.00 | 90.10 | 90.85 | -5.75 | -6.01% | 14 | 690 | 64.33% |
| TSLA250620C00150000 | 2024-07-26 3:54PM EDT | 150.00 | 86.48 | 86.50 | 87.25 | -4.87 | -5.33% | 18 | 3,149 | 63.54% |
| TSLA250620C00155000 | 2024-07-25 12:00PM EDT | 155.00 | 86.18 | 82.95 | 83.75 | 0.00 | - | 2 | 575 | 62.79% |
| TSLA250620C00160000 | 2024-07-26 2:17PM EDT | 160.00 | 81.28 | 79.55 | 80.40 | +0.13 | +0.16% | 4 | 1,967 | 62.18% |
| TSLA250620C00165000 | 2024-07-26 3:00PM EDT | 165.00 | 75.95 | 76.20 | 77.10 | -4.05 | -5.06% | 34 | 1,458 | 61.53% |
| TSLA250620C00170000 | 2024-07-26 11:16AM EDT | 170.00 | 70.40 | 73.00 | 73.80 | -7.35 | -9.45% | 3 | 1,750 | 60.89% |
| TSLA250620C00175000 | 2024-07-25 11:14AM EDT | 175.00 | 73.42 | 69.95 | 70.70 | 0.00 | - | 2 | 1,764 | 60.41% |
| TSLA250620C00180000 | 2024-07-26 1:54PM EDT | 180.00 | 67.85 | 66.95 | 67.70 | -0.95 | -1.38% | 6 | 4,083 | 59.93% |
| TSLA250620C00185000 | 2024-07-26 3:32PM EDT | 185.00 | 64.07 | 64.05 | 64.80 | -5.08 | -7.35% | 5 | 2,296 | 59.48% |
| TSLA250620C00190000 | 2024-07-26 2:40PM EDT | 190.00 | 61.93 | 61.30 | 62.10 | -0.47 | -0.75% | 85 | 7,587 | 59.16% |
| TSLA250620C00195000 | 2024-07-25 2:35PM EDT | 195.00 | 63.31 | 58.60 | 59.30 | 0.00 | - | 4 | 3,127 | 58.70% |
| TSLA250620C00200000 | 2024-07-26 3:41PM EDT | 200.00 | 56.52 | 56.05 | 56.80 | -1.23 | -2.13% | 93 | 8,661 | 58.44% |
| TSLA250620C00205000 | 2024-07-25 12:38PM EDT | 205.00 | 52.36 | 53.65 | 54.40 | -5.24 | -9.10% | 1 | 1,390 | 58.23% |
| TSLA250620C00210000 | 2024-07-26 3:19PM EDT | 210.00 | 51.37 | 51.35 | 51.95 | -3.11 | -5.71% | 4 | 1,420 | 57.96% |
| TSLA250620C00215000 | 2024-07-26 3:55PM EDT | 215.00 | 48.87 | 49.05 | 49.75 | -3.51 | -6.70% | 25 | 1,158 | 57.74% |
| TSLA250620C00220000 | 2024-07-26 3:46PM EDT | 220.00 | 47.50 | 46.95 | 47.55 | -2.65 | -5.28% | 66 | 3,150 | 57.55% |
| TSLA250620C00225000 | 2024-07-26 3:32PM EDT | 225.00 | 45.05 | 44.85 | 45.50 | -0.95 | -2.07% | 27 | 2,238 | 57.36% |
| TSLA250620C00230000 | 2024-07-26 12:56PM EDT | 230.00 | 43.80 | 42.95 | 43.45 | -0.95 | -2.12% | 17 | 1,976 | 57.20% |
| TSLA250620C00235000 | 2024-07-26 12:19PM EDT | 235.00 | 41.55 | 41.05 | 41.75 | -2.61 | -5.91% | 11 | 1,302 | 57.16% |
| TSLA250620C00240000 | 2024-07-26 1:47PM EDT | 240.00 | 40.15 | 39.25 | 39.80 | -2.38 | -5.60% | 15 | 6,036 | 56.94% |
| TSLA250620C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 36.25 | 36.00 | 36.40 | -1.20 | -3.20% | 108 | 7,464 | 56.78% |
| TSLA250620C00260000 | 2024-07-26 2:22PM EDT | 260.00 | 33.42 | 32.85 | 33.45 | -0.59 | -1.73% | 51 | 5,976 | 56.63% |
| TSLA250620C00270000 | 2024-07-26 3:54PM EDT | 270.00 | 30.19 | 30.10 | 30.55 | -1.81 | -5.66% | 63 | 6,273 | 56.47% |
| TSLA250620C00280000 | 2024-07-26 3:46PM EDT | 280.00 | 27.90 | 27.55 | 28.00 | -0.95 | -3.29% | 42 | 4,159 | 56.37% |
| TSLA250620C00290000 | 2024-07-26 3:55PM EDT | 290.00 | 25.26 | 25.25 | 25.70 | -1.17 | -4.43% | 17 | 3,754 | 56.31% |
| TSLA250620C00300000 | 2024-07-26 3:59PM EDT | 300.00 | 23.48 | 23.15 | 23.60 | -0.79 | -3.26% | 319 | 11,935 | 56.27% |
| TSLA250620C00310000 | 2024-07-26 3:10PM EDT | 310.00 | 21.44 | 21.25 | 21.70 | -0.96 | -4.29% | 18 | 2,387 | 56.27% |
| TSLA250620C00320000 | 2024-07-26 10:24AM EDT | 320.00 | 18.95 | 19.55 | 19.95 | -3.07 | -13.94% | 24 | 2,830 | 56.28% |
| TSLA250620C00330000 | 2024-07-26 2:52PM EDT | 330.00 | 18.10 | 18.00 | 18.35 | -1.19 | -6.17% | 14 | 3,891 | 56.30% |
| TSLA250620C00340000 | 2024-07-26 1:39PM EDT | 340.00 | 16.80 | 16.55 | 16.95 | -1.90 | -10.16% | 21 | 2,648 | 56.35% |
| TSLA250620C00350000 | 2024-07-26 3:09PM EDT | 350.00 | 15.59 | 15.25 | 15.65 | -0.66 | -4.06% | 105 | 8,264 | 56.40% |
| TSLA250620C00360000 | 2024-07-26 1:37PM EDT | 360.00 | 14.30 | 14.10 | 14.45 | -1.37 | -8.74% | 21 | 1,654 | 56.47% |
| TSLA250620C00370000 | 2024-07-26 11:35AM EDT | 370.00 | 13.17 | 13.00 | 13.45 | -1.59 | -10.77% | 17 | 3,143 | 56.58% |
| TSLA250620C00380000 | 2024-07-26 1:39PM EDT | 380.00 | 12.30 | 12.05 | 12.40 | -1.33 | -9.76% | 384 | 2,147 | 56.63% |
| TSLA250620C00390000 | 2024-07-26 2:12PM EDT | 390.00 | 11.55 | 11.15 | 11.45 | -1.15 | -9.06% | 9 | 3,892 | 56.68% |
| TSLA250620C00400000 | 2024-07-26 3:47PM EDT | 400.00 | 10.47 | 10.35 | 10.65 | -0.58 | -5.25% | 185 | 9,519 | 56.80% |
| TSLA250620C00410000 | 2024-07-26 11:12AM EDT | 410.00 | 9.73 | 9.60 | 9.90 | -1.32 | -11.95% | 8 | 1,614 | 56.89% |
| TSLA250620C00420000 | 2024-07-26 10:18AM EDT | 420.00 | 8.45 | 8.90 | 9.20 | -1.70 | -16.75% | 4 | 6,737 | 56.97% |
| TSLA250620C00425000 | 2024-07-26 12:35PM EDT | 425.00 | 8.75 | 8.60 | 8.85 | -0.20 | -2.23% | 6 | 495 | 57.01% |
| TSLA250620C00430000 | 2024-07-25 12:13PM EDT | 430.00 | 9.23 | 8.30 | 8.60 | 0.00 | - | 5 | 283 | 57.13% |
| TSLA250620C00440000 | 2024-07-26 3:59PM EDT | 440.00 | 7.85 | 7.70 | 8.05 | -0.40 | -4.85% | 3 | 569 | 57.24% |
| TSLA250620C00450000 | 2024-07-25 12:11PM EDT | 450.00 | 7.05 | 7.20 | 7.45 | -1.05 | -12.96% | 1 | 5,798 | 57.31% |
| TSLA250620C00460000 | 2024-07-25 2:56PM EDT | 460.00 | 7.60 | 6.70 | 7.00 | 0.00 | - | 10 | 735 | 57.44% |
| TSLA250620C00470000 | 2024-07-25 9:43AM EDT | 470.00 | 6.20 | 6.30 | 6.55 | -1.05 | -14.48% | 2 | 381 | 57.61% |
| TSLA250620C00475000 | 2024-07-26 11:11AM EDT | 475.00 | 5.80 | 6.10 | 6.35 | -0.86 | -12.91% | 1 | 324 | 57.69% |
| TSLA250620C00480000 | 2024-07-26 2:58PM EDT | 480.00 | 5.95 | 5.90 | 6.10 | -0.85 | -12.50% | 1,543 | 3,913 | 57.70% |
| TSLA250620C00490000 | 2024-07-26 12:43PM EDT | 490.00 | 5.77 | 5.55 | 5.75 | -0.68 | -10.54% | 85 | 688 | 57.89% |
| TSLA250620C00500000 | 2024-07-26 2:54PM EDT | 500.00 | 5.25 | 5.20 | 5.45 | -0.55 | -9.48% | 1,877 | 11,385 | 58.07% |
| TSLA250620C00510000 | 2024-07-26 1:00PM EDT | 510.00 | 5.13 | 4.90 | 5.10 | -0.42 | -7.57% | 2 | 449 | 58.20% |
| TSLA250620C00520000 | 2024-07-24 2:45PM EDT | 520.00 | 5.00 | 4.65 | 4.85 | 0.00 | - | 10 | 992 | 58.45% |
| TSLA250620C00530000 | 2024-07-25 12:10PM EDT | 530.00 | 4.40 | 4.35 | 4.55 | -0.65 | -12.87% | 1 | 8,357 | 58.53% |
| TSLA250620C00540000 | 2024-07-26 2:47PM EDT | 540.00 | 4.17 | 4.10 | 4.30 | -0.68 | -14.02% | 86 | 9,611 | 58.68% |
| TSLA250620C00550000 | 2024-07-26 2:53PM EDT | 550.00 | 3.95 | 3.95 | 4.10 | -0.45 | -10.23% | 304 | 17,280 | 59.00% |
| TSLA250620C00560000 | 2024-07-26 2:41PM EDT | 560.00 | 3.75 | 3.70 | 3.85 | -0.40 | -9.64% | 212 | 23,880 | 59.05% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620P00005000 | 2024-07-25 10:27AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 14,012 | 121.88% |
| TSLA250620P00010000 | 2024-07-26 9:40AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 1,599 | 104.69% |
| TSLA250620P00015000 | 2024-07-11 11:47AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6,454 | 96.88% |
| TSLA250620P00020000 | 2024-07-26 3:19PM EDT | 20.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 36 | 4,669 | 93.95% |
| TSLA250620P00025000 | 2024-07-26 1:45PM EDT | 25.00 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 20 | 468 | 89.84% |
| TSLA250620P00030000 | 2024-07-10 9:32AM EDT | 30.00 | 0.06 | 0.09 | 0.16 | 0.00 | - | 1 | 1,283 | 84.18% |
| TSLA250620P00035000 | 2024-07-25 12:23PM EDT | 35.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 1 | 484 | 81.64% |
| TSLA250620P00040000 | 2024-07-24 1:10PM EDT | 40.00 | 0.24 | 0.19 | 0.26 | 0.00 | - | 4 | 1,420 | 77.34% |
| TSLA250620P00045000 | 2024-07-24 1:12PM EDT | 45.00 | 0.30 | 0.27 | 0.33 | 0.00 | - | 5 | 294 | 74.85% |
| TSLA250620P00050000 | 2024-07-26 9:34AM EDT | 50.00 | 0.43 | 0.38 | 0.42 | +0.02 | +4.88% | 1 | 9,351 | 72.85% |
| TSLA250620P00055000 | 2024-07-24 1:13PM EDT | 55.00 | 0.49 | 0.44 | 0.51 | 0.00 | - | 3 | 678 | 70.07% |
| TSLA250620P00060000 | 2024-07-24 1:14PM EDT | 60.00 | 0.61 | 0.56 | 0.63 | 0.00 | - | 2 | 1,523 | 68.16% |
| TSLA250620P00065000 | 2024-07-24 1:14PM EDT | 65.00 | 0.74 | 0.72 | 0.77 | 0.00 | - | 2 | 989 | 66.55% |
| TSLA250620P00070000 | 2024-07-26 1:05PM EDT | 70.00 | 0.86 | 0.83 | 0.92 | 0.00 | - | 10 | 1,552 | 64.45% |
| TSLA250620P00075000 | 2024-07-26 11:02AM EDT | 75.00 | 1.11 | 1.07 | 1.12 | +0.04 | +3.74% | 2 | 4,640 | 63.32% |
| TSLA250620P00080000 | 2024-07-26 1:05PM EDT | 80.00 | 1.25 | 1.23 | 1.33 | -0.06 | -4.58% | 11 | 2,527 | 61.60% |
| TSLA250620P00085000 | 2024-07-25 10:00AM EDT | 85.00 | 1.58 | 1.48 | 1.58 | -0.04 | -2.47% | 2 | 508 | 60.30% |
| TSLA250620P00090000 | 2024-07-26 11:25AM EDT | 90.00 | 1.85 | 1.75 | 1.85 | -0.08 | -4.15% | 100 | 914 | 58.97% |
| TSLA250620P00095000 | 2024-07-25 9:58AM EDT | 95.00 | 2.24 | 2.05 | 2.16 | 0.00 | - | 1 | 851 | 57.73% |
| TSLA250620P00100000 | 2024-07-26 12:53PM EDT | 100.00 | 2.47 | 2.41 | 2.52 | -0.03 | -1.20% | 65 | 16,434 | 56.63% |
| TSLA250620P00105000 | 2024-07-25 9:30AM EDT | 105.00 | 3.11 | 2.80 | 2.93 | 0.00 | - | 1 | 3,889 | 55.57% |
| TSLA250620P00110000 | 2024-07-26 1:28PM EDT | 110.00 | 3.20 | 3.25 | 3.40 | -0.05 | -1.54% | 1 | 4,109 | 54.61% |
| TSLA250620P00115000 | 2024-07-25 2:54PM EDT | 115.00 | 3.75 | 3.75 | 3.95 | 0.00 | - | 6 | 1,872 | 53.74% |
| TSLA250620P00120000 | 2024-07-25 3:57PM EDT | 120.00 | 4.60 | 4.35 | 4.55 | 0.00 | - | 18 | 4,878 | 52.97% |
| TSLA250620P00125000 | 2024-07-24 12:42PM EDT | 125.00 | 5.15 | 5.00 | 5.25 | 0.00 | - | 171 | 4,595 | 52.25% |
| TSLA250620P00130000 | 2024-07-26 10:40AM EDT | 130.00 | 5.89 | 5.75 | 6.00 | +0.04 | +0.68% | 6 | 6,592 | 51.57% |
| TSLA250620P00135000 | 2024-07-25 2:49PM EDT | 135.00 | 6.60 | 6.60 | 6.85 | 0.00 | - | 39 | 2,541 | 50.98% |
| TSLA250620P00140000 | 2024-07-26 1:52PM EDT | 140.00 | 7.70 | 7.55 | 7.80 | +0.19 | +2.53% | 115 | 6,508 | 50.46% |
| TSLA250620P00145000 | 2024-07-26 3:59PM EDT | 145.00 | 8.79 | 8.60 | 8.90 | +0.04 | +0.46% | 328 | 2,655 | 50.04% |
| TSLA250620P00150000 | 2024-07-26 3:00PM EDT | 150.00 | 10.00 | 9.75 | 9.95 | +0.35 | +3.63% | 478 | 15,048 | 49.69% |
| TSLA250620P00155000 | 2024-07-26 12:52PM EDT | 155.00 | 10.90 | 11.05 | 11.35 | -0.29 | -2.59% | 47 | 3,007 | 49.55% |
| TSLA250620P00160000 | 2024-07-25 1:38PM EDT | 160.00 | 11.98 | 12.40 | 12.75 | 0.00 | - | 447 | 6,689 | 49.20% |
| TSLA250620P00165000 | 2024-07-26 9:30AM EDT | 165.00 | 14.09 | 13.90 | 14.25 | +0.06 | +0.43% | 1 | 6,156 | 48.86% |
| TSLA250620P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 15.85 | 15.50 | 15.85 | +0.90 | +6.02% | 88 | 6,521 | 48.52% |
| TSLA250620P00175000 | 2024-07-26 3:58PM EDT | 175.00 | 17.44 | 17.20 | 17.60 | +0.43 | +2.53% | 24 | 4,580 | 48.26% |
| TSLA250620P00180000 | 2024-07-26 1:32PM EDT | 180.00 | 19.25 | 19.05 | 19.45 | -0.30 | -1.53% | 19 | 6,347 | 47.99% |
| TSLA250620P00185000 | 2024-07-26 3:54PM EDT | 185.00 | 21.34 | 20.95 | 21.40 | +1.36 | +6.81% | 10 | 3,342 | 47.71% |
| TSLA250620P00190000 | 2024-07-26 3:55PM EDT | 190.00 | 23.44 | 22.95 | 23.45 | +0.15 | +0.64% | 152 | 6,331 | 47.43% |
| TSLA250620P00195000 | 2024-07-26 3:15PM EDT | 195.00 | 25.49 | 25.20 | 25.65 | +1.24 | +5.11% | 3 | 2,858 | 47.21% |
| TSLA250620P00200000 | 2024-07-26 3:38PM EDT | 200.00 | 27.83 | 27.50 | 27.95 | +0.85 | +3.15% | 136 | 11,264 | 46.99% |
| TSLA250620P00205000 | 2024-07-26 3:55PM EDT | 205.00 | 30.34 | 29.80 | 30.35 | +0.20 | +0.66% | 151 | 3,188 | 46.76% |
| TSLA250620P00210000 | 2024-07-26 3:11PM EDT | 210.00 | 32.60 | 32.30 | 32.95 | +0.20 | +0.62% | 15 | 4,540 | 46.65% |
| TSLA250620P00215000 | 2024-07-26 3:08PM EDT | 215.00 | 35.32 | 34.90 | 35.55 | +1.80 | +5.37% | 4 | 2,469 | 46.42% |
| TSLA250620P00220000 | 2024-07-26 11:44AM EDT | 220.00 | 38.50 | 37.60 | 38.20 | +1.65 | +4.48% | 67 | 4,503 | 46.12% |
| TSLA250620P00225000 | 2024-07-26 10:42AM EDT | 225.00 | 42.05 | 40.40 | 41.00 | +2.80 | +7.13% | 60 | 2,630 | 45.90% |
| TSLA250620P00230000 | 2024-07-26 11:52AM EDT | 230.00 | 44.31 | 43.30 | 43.90 | +1.56 | +3.65% | 1 | 1,726 | 45.68% |
| TSLA250620P00235000 | 2024-07-25 1:33PM EDT | 235.00 | 45.10 | 46.30 | 46.95 | 0.00 | - | 1 | 958 | 45.52% |
| TSLA250620P00240000 | 2024-07-26 12:45PM EDT | 240.00 | 50.10 | 49.45 | 50.05 | +2.30 | +4.81% | 17 | 3,968 | 45.32% |
| TSLA250620P00250000 | 2024-07-26 1:28PM EDT | 250.00 | 56.16 | 55.65 | 56.70 | +0.10 | +0.18% | 8 | 4,669 | 45.15% |
| TSLA250620P00260000 | 2024-07-26 1:28PM EDT | 260.00 | 61.87 | 62.25 | 63.50 | +1.34 | +2.21% | 2 | 2,079 | 44.75% |
| TSLA250620P00270000 | 2024-07-25 11:09AM EDT | 270.00 | 71.80 | 69.25 | 70.60 | +3.33 | +4.86% | 1 | 1,635 | 44.34% |
| TSLA250620P00280000 | 2024-07-25 1:18PM EDT | 280.00 | 80.00 | 76.60 | 78.00 | +4.92 | +6.55% | 1 | 800 | 43.95% |
| TSLA250620P00290000 | 2024-07-24 3:39PM EDT | 290.00 | 86.95 | 84.20 | 85.65 | +0.60 | +0.69% | 1 | 565 | 43.52% |
| TSLA250620P00300000 | 2024-07-26 3:13PM EDT | 300.00 | 92.93 | 92.05 | 93.50 | +3.18 | +3.54% | 5 | 1,464 | 43.02% |
| TSLA250620P00310000 | 2024-07-24 3:50PM EDT | 310.00 | 103.00 | 100.15 | 101.75 | 0.00 | - | 1 | 238 | 42.76% |
| TSLA250620P00320000 | 2024-07-15 12:43PM EDT | 320.00 | 88.80 | 107.85 | 110.75 | 0.00 | - | 9 | 52 | 43.35% |
| TSLA250620P00330000 | 2024-07-25 2:18PM EDT | 330.00 | 113.90 | 116.40 | 119.50 | 0.00 | - | 1 | 70 | 43.34% |
| TSLA250620P00340000 | 2024-07-26 1:43PM EDT | 340.00 | 126.00 | 125.20 | 127.35 | +23.60 | +23.05% | 17 | 32 | 41.47% |
| TSLA250620P00350000 | 2024-07-18 3:03PM EDT | 350.00 | 116.35 | 133.95 | 137.05 | 0.00 | - | 2 | 19 | 42.62% |
| TSLA250620P00360000 | 2024-07-03 9:50AM EDT | 360.00 | 131.65 | 143.00 | 146.00 | 0.00 | - | 2 | 5 | 42.17% |
| TSLA250620P00370000 | 2024-07-24 9:35AM EDT | 370.00 | 152.50 | 152.10 | 155.65 | 0.00 | - | 1 | 5 | 42.96% |
| TSLA250620P00380000 | 2024-07-23 3:29PM EDT | 380.00 | 140.82 | 161.40 | 164.85 | 0.00 | - | 1 | 5 | 42.62% |
| TSLA250620P00390000 | 2024-07-23 12:23PM EDT | 390.00 | 151.18 | 170.80 | 174.15 | 0.00 | - | 4 | 8 | 42.27% |
| TSLA250620P00400000 | 2024-07-26 2:42PM EDT | 400.00 | 182.08 | 180.45 | 182.45 | -1.57 | -0.85% | 30 | 17 | 38.54% |
| TSLA250620P00410000 | 2024-07-26 2:42PM EDT | 410.00 | 191.27 | 190.10 | 191.85 | +21.86 | +12.90% | 83 | 87 | 37.43% |
| TSLA250620P00420000 | 2024-07-09 2:41PM EDT | 420.00 | 167.92 | 199.60 | 201.65 | 0.00 | - | 4 | 207 | 37.65% |
| TSLA250620P00425000 | 2024-07-24 12:28PM EDT | 425.00 | 203.65 | 204.00 | 206.70 | 0.00 | - | 2 | 171 | 38.40% |
| TSLA250620P00430000 | 2024-07-09 11:27AM EDT | 430.00 | 179.15 | 208.20 | 212.90 | 0.00 | - | 4 | 9 | 43.49% |
| TSLA250620P00440000 | 2024-07-26 2:42PM EDT | 440.00 | 221.19 | 219.35 | 221.30 | +3.64 | +1.67% | 30 | 95 | 37.93% |
| TSLA250620P00450000 | 2024-07-26 2:42PM EDT | 450.00 | 230.51 | 229.15 | 231.25 | +3.60 | +1.59% | 166 | 0 | 38.61% |
| TSLA250620P00460000 | 2024-07-24 9:38AM EDT | 460.00 | 237.35 | 237.65 | 242.75 | 0.00 | - | 1 | 0 | 46.14% |
| TSLA250620P00470000 | 2024-07-11 2:34PM EDT | 470.00 | 227.45 | 247.70 | 252.70 | 0.00 | - | 29 | 0 | 46.95% |
| TSLA250620P00475000 | 2024-07-08 11:49AM EDT | 475.00 | 221.35 | 252.55 | 257.80 | 0.00 | - | 2 | 0 | 47.80% |
| TSLA250620P00480000 | 2024-07-09 2:36PM EDT | 480.00 | 221.70 | 257.70 | 262.70 | 0.00 | - | 2 | 0 | 47.91% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 490.00 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00500000 | 2024-07-18 1:07PM EDT | 500.00 | 246.24 | 277.70 | 282.70 | 0.00 | - | 2 | 0 | 49.76% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 510.00 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 520.00 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250620P00530000 | 2024-07-15 9:58AM EDT | 530.00 | 271.81 | 307.75 | 312.70 | 0.00 | - | 8 | 0 | 52.36% |
| TSLA250620P00540000 | 2024-07-22 9:30AM EDT | 540.00 | 295.70 | 317.75 | 322.70 | 0.00 | - | 1 | 0 | 53.19% |
| TSLA250620P00550000 | 2024-07-22 9:33AM EDT | 550.00 | 304.21 | 327.75 | 332.70 | 0.00 | - | 1 | 0 | 53.99% |
| TSLA250620P00560000 | 2024-07-22 9:38AM EDT | 560.00 | 311.21 | 337.75 | 342.70 | 0.00 | - | 2 | 0 | 54.78% |
