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2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00005000 | 2024-10-09 3:40PM EDT | 5.00 | 238.55 | 234.85 | 240.85 | -2.50 | -1.04% | 51 | 3,451 | 186.23% |
| TSLA261218C00010000 | 2024-09-24 10:58AM EDT | 10.00 | 245.57 | 229.55 | 237.20 | 0.00 | - | 60 | 201 | 148.44% |
| TSLA261218C00020000 | 2024-09-26 1:01PM EDT | 20.00 | 237.10 | 221.00 | 228.60 | 0.00 | - | 1 | 220 | 123.10% |
| TSLA261218C00025000 | 2024-09-24 12:14PM EDT | 25.00 | 232.70 | 216.35 | 224.00 | 0.00 | - | 2 | 14 | 112.96% |
| TSLA261218C00030000 | 2024-10-07 10:01AM EDT | 30.00 | 220.15 | 212.05 | 219.65 | 0.00 | - | 4 | 7 | 107.08% |
| TSLA261218C00035000 | 2024-09-24 9:53AM EDT | 35.00 | 226.50 | 207.80 | 214.70 | 0.00 | - | - | 14 | 100.57% |
| TSLA261218C00040000 | 2024-09-17 10:04AM EDT | 40.00 | 200.32 | 203.65 | 210.40 | 0.00 | - | 2 | 1 | 96.94% |
| TSLA261218C00045000 | 2024-08-28 1:09PM EDT | 45.00 | 169.12 | 218.50 | 226.20 | 0.00 | - | 2 | 1 | 171.34% |
| TSLA261218C00050000 | 2024-10-09 10:32AM EDT | 50.00 | 204.01 | 197.40 | 200.00 | -2.89 | -1.40% | 1 | 123 | 91.06% |
| TSLA261218C00075000 | 2024-09-30 12:29PM EDT | 75.00 | 198.06 | 176.95 | 179.60 | 0.00 | - | 7 | 756 | 80.01% |
| TSLA261218C00080000 | 2024-10-09 1:48PM EDT | 80.00 | 177.50 | 173.10 | 175.60 | +2.20 | +1.25% | 8 | 988 | 78.40% |
| TSLA261218C00085000 | 2024-09-25 1:36PM EDT | 85.00 | 185.20 | 168.85 | 172.50 | 0.00 | - | 10 | 341 | 77.34% |
| TSLA261218C00090000 | 2024-10-09 3:59PM EDT | 90.00 | 166.80 | 165.55 | 167.90 | -3.70 | -2.17% | 1 | 535 | 75.70% |
| TSLA261218C00095000 | 2024-10-07 11:16AM EDT | 95.00 | 165.21 | 161.60 | 164.90 | 0.00 | - | 1 | 248 | 74.96% |
| TSLA261218C00100000 | 2024-10-09 3:42PM EDT | 100.00 | 160.00 | 157.95 | 160.45 | -0.02 | -0.01% | 7 | 1,273 | 73.15% |
| TSLA261218C00105000 | 2024-10-08 1:06PM EDT | 105.00 | 157.25 | 154.35 | 156.85 | -1.85 | -1.16% | 2 | 36,071 | 72.14% |
| TSLA261218C00110000 | 2024-10-08 3:12PM EDT | 110.00 | 155.80 | 150.75 | 153.20 | 0.00 | - | 46 | 10,231 | 71.06% |
| TSLA261218C00115000 | 2024-10-07 11:52AM EDT | 115.00 | 152.25 | 146.10 | 149.00 | 0.00 | - | 2 | 55 | 68.76% |
| TSLA261218C00120000 | 2024-10-08 11:16AM EDT | 120.00 | 146.65 | 144.05 | 146.30 | 0.00 | - | 1 | 498 | 69.49% |
| TSLA261218C00125000 | 2024-10-08 1:26PM EDT | 125.00 | 145.05 | 140.65 | 143.00 | 0.00 | - | 1 | 521 | 68.72% |
| TSLA261218C00130000 | 2024-10-01 12:20PM EDT | 130.00 | 151.10 | 136.95 | 139.00 | 0.00 | - | 22 | 276 | 67.26% |
| TSLA261218C00135000 | 2024-10-07 1:29PM EDT | 135.00 | 138.30 | 133.50 | 135.85 | 0.00 | - | 4 | 169 | 66.51% |
| TSLA261218C00140000 | 2024-10-09 10:13AM EDT | 140.00 | 135.45 | 131.50 | 132.75 | -0.35 | -0.26% | 6 | 671 | 66.64% |
| TSLA261218C00145000 | 2024-10-09 10:14AM EDT | 145.00 | 132.15 | 128.45 | 130.20 | +0.42 | +0.32% | 20 | 232 | 66.38% |
| TSLA261218C00150000 | 2024-10-09 9:50AM EDT | 150.00 | 126.50 | 125.55 | 127.25 | -3.45 | -2.65% | 2 | 2,673 | 65.92% |
| TSLA261218C00155000 | 2024-10-08 10:46AM EDT | 155.00 | 126.97 | 122.65 | 124.40 | 0.00 | - | 1 | 507 | 65.47% |
| TSLA261218C00160000 | 2024-10-08 1:20PM EDT | 160.00 | 124.10 | 119.90 | 121.60 | 0.00 | - | 1 | 879 | 65.08% |
| TSLA261218C00165000 | 2024-10-09 3:32PM EDT | 165.00 | 118.70 | 117.10 | 118.95 | -2.22 | -1.84% | 1 | 608 | 64.70% |
| TSLA261218C00170000 | 2024-10-09 10:46AM EDT | 170.00 | 118.96 | 114.45 | 116.25 | +0.06 | +0.05% | 20 | 1,320 | 64.33% |
| TSLA261218C00175000 | 2024-10-09 10:57AM EDT | 175.00 | 116.60 | 111.85 | 113.75 | -1.84 | -1.55% | 4 | 1,014 | 64.04% |
| TSLA261218C00180000 | 2024-10-09 10:06AM EDT | 180.00 | 113.12 | 109.40 | 111.20 | -0.43 | -0.38% | 9 | 1,476 | 63.75% |
| TSLA261218C00185000 | 2024-10-08 10:03AM EDT | 185.00 | 109.34 | 106.85 | 108.75 | 0.00 | - | 1 | 640 | 63.42% |
| TSLA261218C00190000 | 2024-10-07 2:47PM EDT | 190.00 | 105.75 | 104.55 | 106.35 | 0.00 | - | 2 | 787 | 63.19% |
| TSLA261218C00195000 | 2024-10-09 2:50PM EDT | 195.00 | 103.95 | 102.65 | 104.05 | -2.55 | -2.39% | 9 | 722 | 63.15% |
| TSLA261218C00200000 | 2024-10-09 3:59PM EDT | 200.00 | 100.90 | 100.40 | 101.75 | -3.40 | -3.26% | 173 | 4,816 | 62.91% |
| TSLA261218C00205000 | 2024-10-09 2:01PM EDT | 205.00 | 100.80 | 97.60 | 99.55 | -3.96 | -3.78% | 1 | 418 | 62.43% |
| TSLA261218C00210000 | 2024-10-09 3:27PM EDT | 210.00 | 96.90 | 95.50 | 96.85 | -2.65 | -2.66% | 1 | 755 | 62.02% |
| TSLA261218C00215000 | 2024-10-09 3:39PM EDT | 215.00 | 94.92 | 93.95 | 94.75 | -2.08 | -2.14% | 4 | 930 | 62.06% |
| TSLA261218C00220000 | 2024-10-09 3:20PM EDT | 220.00 | 92.40 | 91.90 | 93.25 | -2.60 | -2.74% | 2 | 2,081 | 62.09% |
| TSLA261218C00225000 | 2024-10-09 10:24AM EDT | 225.00 | 90.80 | 89.90 | 90.75 | -2.86 | -3.05% | 4 | 856 | 61.71% |
| TSLA261218C00230000 | 2024-10-09 1:55PM EDT | 230.00 | 89.91 | 87.95 | 88.80 | -1.46 | -1.60% | 4 | 1,272 | 61.54% |
| TSLA261218C00235000 | 2024-10-07 9:48AM EDT | 235.00 | 90.20 | 86.10 | 86.95 | 0.00 | - | 1 | 2,142 | 61.41% |
| TSLA261218C00240000 | 2024-10-09 3:31PM EDT | 240.00 | 85.00 | 84.25 | 85.10 | -2.30 | -2.63% | 51 | 4,015 | 61.26% |
| TSLA261218C00245000 | 2024-10-09 3:47PM EDT | 245.00 | 83.05 | 82.50 | 83.90 | -2.55 | -2.98% | 80 | 476 | 61.37% |
| TSLA261218C00250000 | 2024-10-09 3:05PM EDT | 250.00 | 81.65 | 80.75 | 81.60 | -2.55 | -3.03% | 152 | 3,757 | 61.02% |
| TSLA261218C00260000 | 2024-10-09 12:58PM EDT | 260.00 | 80.44 | 77.40 | 78.80 | -0.33 | -0.41% | 13 | 2,587 | 60.99% |
| TSLA261218C00270000 | 2024-10-09 1:55PM EDT | 270.00 | 76.08 | 73.60 | 75.65 | -1.58 | -2.03% | 1 | 1,195 | 60.56% |
| TSLA261218C00280000 | 2024-10-09 3:08PM EDT | 280.00 | 72.00 | 70.65 | 72.65 | -1.58 | -2.15% | 17 | 1,148 | 60.40% |
| TSLA261218C00290000 | 2024-10-09 3:43PM EDT | 290.00 | 69.25 | 68.35 | 69.80 | -2.45 | -3.42% | 21 | 2,855 | 60.44% |
| TSLA261218C00300000 | 2024-10-09 3:43PM EDT | 300.00 | 66.70 | 65.05 | 67.10 | -1.77 | -2.59% | 56 | 7,204 | 60.09% |
| TSLA261218C00310000 | 2024-10-09 9:47AM EDT | 310.00 | 64.47 | 63.10 | 64.50 | -1.17 | -1.78% | 4 | 769 | 60.17% |
| TSLA261218C00320000 | 2024-10-09 12:05PM EDT | 320.00 | 62.40 | 60.65 | 61.55 | -0.97 | -1.53% | 4 | 1,242 | 59.87% |
| TSLA261218C00330000 | 2024-10-09 3:49PM EDT | 330.00 | 59.10 | 58.40 | 59.25 | -1.60 | -2.64% | 94 | 8,100 | 59.80% |
| TSLA261218C00340000 | 2024-10-09 11:30AM EDT | 340.00 | 58.35 | 55.70 | 57.00 | -0.15 | -0.26% | 2 | 1,681 | 59.52% |
| TSLA261218C00350000 | 2024-10-09 10:27AM EDT | 350.00 | 54.58 | 53.55 | 54.90 | -2.24 | -3.94% | 35 | 2,909 | 59.42% |
| TSLA261218C00360000 | 2024-10-08 2:13PM EDT | 360.00 | 54.85 | 51.55 | 52.90 | 0.00 | - | 3 | 559 | 59.35% |
| TSLA261218C00370000 | 2024-10-08 11:16AM EDT | 370.00 | 51.76 | 49.60 | 51.00 | 0.00 | - | 3 | 1,406 | 59.27% |
| TSLA261218C00380000 | 2024-10-09 9:35AM EDT | 380.00 | 50.00 | 47.85 | 49.15 | -0.89 | -1.75% | 3 | 3,885 | 59.22% |
| TSLA261218C00390000 | 2024-10-07 11:03AM EDT | 390.00 | 48.29 | 46.05 | 47.45 | 0.00 | - | 2 | 561 | 59.15% |
| TSLA261218C00400000 | 2024-10-09 3:59PM EDT | 400.00 | 45.44 | 44.40 | 45.80 | -1.86 | -3.93% | 15 | 4,486 | 59.10% |
| TSLA261218C00410000 | 2024-10-09 10:00AM EDT | 410.00 | 44.22 | 42.85 | 44.20 | +0.57 | +1.31% | 2 | 745 | 59.06% |
| TSLA261218C00420000 | 2024-10-07 2:46PM EDT | 420.00 | 43.25 | 41.90 | 42.70 | 0.00 | - | 4 | 816 | 59.22% |
| TSLA261218C00430000 | 2024-10-04 2:27PM EDT | 430.00 | 44.53 | 39.40 | 41.30 | 0.00 | - | 4 | 365 | 58.82% |
| TSLA261218C00440000 | 2024-10-03 11:32AM EDT | 440.00 | 41.23 | 38.05 | 39.90 | 0.00 | - | 6 | 355 | 58.78% |
| TSLA261218C00450000 | 2024-10-09 3:07PM EDT | 450.00 | 38.20 | 37.40 | 38.60 | -1.80 | -4.50% | 4 | 3,428 | 59.00% |
| TSLA261218C00460000 | 2024-10-07 11:44AM EDT | 460.00 | 38.65 | 36.05 | 37.35 | 0.00 | - | 2 | 2,528 | 58.94% |
| TSLA261218C00470000 | 2024-10-08 9:31AM EDT | 470.00 | 36.00 | 35.00 | 36.15 | -2.20 | -5.76% | 2 | 993 | 58.98% |
| TSLA261218C00480000 | 2024-10-09 11:03AM EDT | 480.00 | 35.95 | 33.65 | 35.00 | +0.34 | +0.95% | 9 | 474 | 58.89% |
| TSLA261218C00490000 | 2024-10-09 3:28PM EDT | 490.00 | 33.50 | 32.95 | 33.95 | -1.30 | -3.74% | 15 | 849 | 59.04% |
| TSLA261218C00500000 | 2024-10-09 1:39PM EDT | 500.00 | 33.48 | 31.90 | 32.90 | -0.62 | -1.82% | 40 | 2,479 | 59.03% |
| TSLA261218C00510000 | 2024-10-09 2:44PM EDT | 510.00 | 31.57 | 30.55 | 31.90 | -1.28 | -3.90% | 1 | 347 | 58.89% |
| TSLA261218C00520000 | 2024-10-09 2:44PM EDT | 520.00 | 30.58 | 29.60 | 30.90 | -0.92 | -2.92% | 3 | 714 | 58.88% |
| TSLA261218C00530000 | 2024-10-09 3:48PM EDT | 530.00 | 29.55 | 28.70 | 30.00 | -1.45 | -4.68% | 7 | 782 | 58.90% |
| TSLA261218C00540000 | 2024-10-09 3:48PM EDT | 540.00 | 28.80 | 28.10 | 29.15 | -1.19 | -3.97% | 144 | 6,218 | 59.02% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00005000 | 2024-10-08 1:58PM EDT | 5.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 4,095 | 101.56% |
| TSLA261218P00010000 | 2024-10-09 12:41PM EDT | 10.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 3 | 911 | 89.75% |
| TSLA261218P00015000 | 2024-09-19 3:39PM EDT | 15.00 | 0.30 | 0.10 | 0.32 | 0.00 | - | 53 | 95 | 80.66% |
| TSLA261218P00020000 | 2024-10-08 10:10AM EDT | 20.00 | 0.37 | 0.28 | 0.42 | 0.00 | - | 1 | 294 | 76.86% |
| TSLA261218P00025000 | 2024-10-09 2:02PM EDT | 25.00 | 0.55 | 0.46 | 0.68 | -0.01 | -1.79% | 13 | 212 | 74.80% |
| TSLA261218P00030000 | 2024-10-07 11:43AM EDT | 30.00 | 0.78 | 0.67 | 0.77 | -0.02 | -2.50% | 1 | 421 | 71.09% |
| TSLA261218P00035000 | 2024-10-09 9:37AM EDT | 35.00 | 1.05 | 0.92 | 1.06 | 0.00 | - | 1 | 506 | 69.31% |
| TSLA261218P00040000 | 2024-10-08 10:08AM EDT | 40.00 | 1.37 | 1.20 | 1.45 | 0.00 | - | 4 | 253 | 67.92% |
| TSLA261218P00045000 | 2024-10-08 9:30AM EDT | 45.00 | 1.75 | 1.51 | 1.73 | 0.00 | - | 1 | 107 | 65.93% |
| TSLA261218P00050000 | 2024-10-08 1:43PM EDT | 50.00 | 2.05 | 1.87 | 2.05 | +0.05 | +2.50% | 1 | 1,141 | 64.23% |
| TSLA261218P00075000 | 2024-10-09 11:21AM EDT | 75.00 | 4.32 | 4.20 | 4.60 | -0.03 | -0.69% | 2 | 1,914 | 58.23% |
| TSLA261218P00080000 | 2024-10-09 11:00AM EDT | 80.00 | 4.95 | 4.80 | 5.20 | -0.05 | -1.00% | 3 | 1,015 | 57.19% |
| TSLA261218P00085000 | 2024-10-03 3:21PM EDT | 85.00 | 5.96 | 5.50 | 5.95 | 0.00 | - | 1 | 210 | 56.43% |
| TSLA261218P00090000 | 2024-10-03 10:38AM EDT | 90.00 | 6.70 | 6.25 | 6.70 | 0.00 | - | 1 | 254 | 55.63% |
| TSLA261218P00095000 | 2024-10-04 3:56PM EDT | 95.00 | 7.17 | 7.05 | 7.50 | 0.00 | - | 11 | 211 | 54.86% |
| TSLA261218P00100000 | 2024-10-09 9:30AM EDT | 100.00 | 8.20 | 7.95 | 8.45 | -0.05 | -0.61% | 1 | 6,962 | 54.28% |
| TSLA261218P00105000 | 2024-10-07 10:10AM EDT | 105.00 | 9.18 | 8.90 | 9.45 | 0.00 | - | 10 | 1,703 | 53.70% |
| TSLA261218P00110000 | 2024-10-07 10:38AM EDT | 110.00 | 10.25 | 9.95 | 10.50 | 0.00 | - | 1 | 1,862 | 53.17% |
| TSLA261218P00115000 | 2024-10-03 1:32PM EDT | 115.00 | 11.65 | 11.05 | 11.60 | 0.00 | - | 49 | 362 | 52.63% |
| TSLA261218P00120000 | 2024-10-04 2:20PM EDT | 120.00 | 12.25 | 12.25 | 12.85 | 0.00 | - | 1 | 3,637 | 52.21% |
| TSLA261218P00125000 | 2024-10-02 3:37PM EDT | 125.00 | 14.02 | 13.40 | 14.10 | 0.00 | - | 2 | 1,549 | 51.66% |
| TSLA261218P00130000 | 2024-10-09 12:37PM EDT | 130.00 | 14.90 | 14.95 | 15.50 | -0.25 | -1.65% | 1 | 4,977 | 51.44% |
| TSLA261218P00135000 | 2024-10-07 3:48PM EDT | 135.00 | 17.10 | 16.35 | 16.95 | 0.00 | - | 3 | 1,447 | 51.05% |
| TSLA261218P00140000 | 2024-10-04 9:37AM EDT | 140.00 | 17.60 | 17.85 | 18.45 | 0.00 | - | 3 | 1,743 | 50.68% |
| TSLA261218P00145000 | 2024-10-09 3:26PM EDT | 145.00 | 19.75 | 19.45 | 20.10 | +0.15 | +0.77% | 2 | 709 | 50.40% |
| TSLA261218P00150000 | 2024-10-09 3:41PM EDT | 150.00 | 21.40 | 21.15 | 22.05 | +0.15 | +0.71% | 3 | 3,987 | 50.26% |
| TSLA261218P00155000 | 2024-10-09 11:43AM EDT | 155.00 | 23.10 | 22.95 | 23.85 | +0.10 | +0.43% | 2 | 1,460 | 50.02% |
| TSLA261218P00160000 | 2024-10-09 9:30AM EDT | 160.00 | 25.00 | 24.70 | 25.40 | +0.15 | +0.60% | 5 | 2,370 | 49.92% |
| TSLA261218P00165000 | 2024-10-09 3:20PM EDT | 165.00 | 27.00 | 26.65 | 27.65 | +0.85 | +3.25% | 2 | 1,612 | 50.00% |
| TSLA261218P00170000 | 2024-10-09 3:53PM EDT | 170.00 | 28.80 | 28.65 | 29.60 | -0.80 | -2.70% | 13 | 1,284 | 49.69% |
| TSLA261218P00175000 | 2024-10-09 1:25PM EDT | 175.00 | 30.51 | 30.70 | 31.40 | -0.05 | -0.16% | 2 | 1,981 | 49.18% |
| TSLA261218P00180000 | 2024-10-09 3:42PM EDT | 180.00 | 33.20 | 32.55 | 33.85 | -0.80 | -2.35% | 8 | 3,475 | 49.24% |
| TSLA261218P00185000 | 2024-10-09 10:19AM EDT | 185.00 | 34.70 | 35.05 | 36.10 | -0.70 | -1.98% | 5 | 3,087 | 49.05% |
| TSLA261218P00190000 | 2024-10-08 11:21AM EDT | 190.00 | 37.65 | 37.30 | 38.35 | 0.00 | - | 2 | 752 | 48.79% |
| TSLA261218P00195000 | 2024-10-07 3:36PM EDT | 195.00 | 40.80 | 39.65 | 40.70 | 0.00 | - | 1 | 797 | 48.58% |
| TSLA261218P00200000 | 2024-10-09 3:59PM EDT | 200.00 | 42.60 | 42.05 | 42.80 | +0.70 | +1.67% | 12 | 6,261 | 48.10% |
| TSLA261218P00205000 | 2024-10-07 10:46AM EDT | 205.00 | 44.62 | 44.15 | 45.60 | 0.00 | - | 1 | 1,507 | 48.16% |
| TSLA261218P00210000 | 2024-10-09 3:45PM EDT | 210.00 | 47.50 | 46.70 | 47.85 | +0.50 | +1.06% | 25 | 2,156 | 47.72% |
| TSLA261218P00215000 | 2024-10-08 10:42AM EDT | 215.00 | 49.65 | 49.65 | 50.45 | 0.00 | - | 1 | 1,058 | 47.53% |
| TSLA261218P00220000 | 2024-10-09 2:38PM EDT | 220.00 | 52.40 | 52.35 | 53.10 | +0.33 | +0.63% | 94 | 3,712 | 47.32% |
| TSLA261218P00225000 | 2024-10-08 11:55AM EDT | 225.00 | 54.75 | 55.05 | 55.85 | 0.00 | - | 2 | 886 | 47.16% |
| TSLA261218P00230000 | 2024-10-07 11:41AM EDT | 230.00 | 59.00 | 57.85 | 58.65 | +1.38 | +2.40% | 1 | 1,019 | 46.99% |
| TSLA261218P00235000 | 2024-10-08 10:54AM EDT | 235.00 | 61.00 | 60.20 | 61.45 | +0.45 | +0.74% | 1 | 285 | 46.77% |
| TSLA261218P00240000 | 2024-10-09 2:54PM EDT | 240.00 | 63.80 | 63.55 | 64.35 | +0.80 | +1.27% | 4 | 2,510 | 46.60% |
| TSLA261218P00245000 | 2024-10-07 1:42PM EDT | 245.00 | 66.60 | 66.00 | 67.60 | 0.00 | - | 1 | 494 | 46.64% |
| TSLA261218P00250000 | 2024-10-09 12:16PM EDT | 250.00 | 69.27 | 69.05 | 70.55 | +0.27 | +0.39% | 53 | 2,155 | 46.43% |
| TSLA261218P00260000 | 2024-10-09 2:40PM EDT | 260.00 | 75.80 | 75.15 | 76.75 | +0.80 | +1.07% | 1 | 497 | 46.10% |
| TSLA261218P00270000 | 2024-10-08 10:36AM EDT | 270.00 | 81.87 | 81.70 | 83.60 | 0.00 | - | 4 | 288 | 46.11% |
| TSLA261218P00280000 | 2024-10-09 10:07AM EDT | 280.00 | 88.10 | 87.95 | 89.65 | +4.78 | +5.74% | 3 | 385 | 45.42% |
| TSLA261218P00290000 | 2024-10-08 12:58PM EDT | 290.00 | 94.33 | 94.90 | 96.90 | 0.00 | - | 1 | 312 | 45.45% |
| TSLA261218P00300000 | 2024-10-08 10:49AM EDT | 300.00 | 101.55 | 101.50 | 103.30 | 0.00 | - | 4 | 1,575 | 44.77% |
| TSLA261218P00310000 | 2024-10-08 10:37AM EDT | 310.00 | 109.00 | 107.95 | 110.90 | 0.00 | - | 2 | 308 | 44.81% |
| TSLA261218P00320000 | 2024-10-08 11:27AM EDT | 320.00 | 117.00 | 115.70 | 117.60 | +0.95 | +0.82% | 1 | 296 | 44.12% |
| TSLA261218P00330000 | 2024-10-09 10:35AM EDT | 330.00 | 121.25 | 123.00 | 124.95 | -2.00 | -1.62% | 20 | 231 | 43.77% |
| TSLA261218P00340000 | 2024-10-07 9:49AM EDT | 340.00 | 129.50 | 129.90 | 133.00 | 0.00 | - | 10 | 346 | 43.83% |
| TSLA261218P00350000 | 2024-10-08 11:49AM EDT | 350.00 | 137.62 | 135.70 | 141.90 | 0.00 | - | 2 | 198 | 44.41% |
| TSLA261218P00360000 | 2024-10-09 12:20PM EDT | 360.00 | 146.01 | 145.50 | 148.20 | +3.22 | +2.26% | 2 | 31 | 43.02% |
| TSLA261218P00370000 | 2024-10-08 1:26PM EDT | 370.00 | 153.05 | 151.25 | 157.35 | 0.00 | - | 1 | 50 | 43.62% |
| TSLA261218P00380000 | 2024-10-09 12:20PM EDT | 380.00 | 161.75 | 161.30 | 164.05 | +1.21 | +0.75% | 1 | 409 | 42.31% |
| TSLA261218P00390000 | 2024-10-09 12:20PM EDT | 390.00 | 169.72 | 169.40 | 172.20 | -0.92 | -0.54% | 1 | 50 | 42.00% |
| TSLA261218P00400000 | 2024-10-09 2:42PM EDT | 400.00 | 178.56 | 177.60 | 180.40 | +1.86 | +1.05% | 66 | 332 | 41.63% |
| TSLA261218P00410000 | 2024-10-09 12:21PM EDT | 410.00 | 186.01 | 185.90 | 188.75 | +4.56 | +2.51% | 1 | 34 | 41.31% |
| TSLA261218P00420000 | 2024-10-01 12:16PM EDT | 420.00 | 189.90 | 192.00 | 198.80 | 0.00 | - | 1 | 15 | 42.32% |
| TSLA261218P00430000 | 2024-10-07 11:28AM EDT | 430.00 | 202.60 | 201.50 | 207.05 | +0.34 | +0.17% | 2 | 12 | 41.79% |
| TSLA261218P00440000 | 2024-10-01 3:59PM EDT | 440.00 | 205.13 | 210.05 | 216.35 | 0.00 | - | 2 | 21 | 42.08% |
| TSLA261218P00450000 | 2024-10-09 12:17PM EDT | 450.00 | 220.04 | 218.80 | 224.35 | +7.32 | +3.44% | 2 | 34 | 41.16% |
| TSLA261218P00460000 | 2024-10-09 12:16PM EDT | 460.00 | 228.73 | 227.35 | 234.15 | +0.83 | +0.36% | 2 | 76 | 41.80% |
| TSLA261218P00470000 | 2024-10-01 11:29AM EDT | 470.00 | 234.20 | 236.20 | 243.10 | 0.00 | - | 1 | 4 | 41.61% |
| TSLA261218P00480000 | 2024-10-01 10:53AM EDT | 480.00 | 242.60 | 244.90 | 252.05 | 0.00 | - | 1 | 32 | 41.37% |
| TSLA261218P00490000 | 2024-10-07 2:36PM EDT | 490.00 | 256.42 | 253.10 | 261.05 | 0.00 | - | 46 | 79 | 41.10% |
| TSLA261218P00500000 | 2024-10-02 12:50PM EDT | 500.00 | 263.60 | 262.85 | 269.90 | 0.00 | - | 49 | 235 | 40.62% |
| TSLA261218P00510000 | 2024-07-24 10:54AM EDT | 510.00 | 294.26 | 290.65 | 296.60 | 0.00 | - | 1 | 20 | 53.82% |
| TSLA261218P00520000 | 2024-08-13 10:06AM EDT | 520.00 | 315.05 | 293.10 | 300.30 | 0.00 | - | 1 | 36 | 51.77% |
| TSLA261218P00530000 | 2024-09-25 2:19PM EDT | 530.00 | 285.25 | 289.85 | 297.45 | 0.00 | - | 49 | 52 | 39.82% |
| TSLA261218P00540000 | 2024-10-02 11:10AM EDT | 540.00 | 299.00 | 299.20 | 305.95 | 0.00 | - | 2 | 22 | 38.54% |
