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 | 2024-04-18 11:53AM EDT | 5.00 | 146.20 | 162.10 | 166.65 | 0.00 | - | 6 | 264 | 211.62% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 10.00 | 144.85 | 157.50 | 161.40 | 0.00 | - | 1 | 19 | 161.23% |
| TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 15.00 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 372.07% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 20.00 | 161.27 | 148.20 | 152.15 | 0.00 | - | 8 | 127 | 130.25% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 25.00 | 146.35 | 143.55 | 147.60 | 0.00 | - | 5 | 30 | 121.07% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 30.00 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 165.00% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 35.00 | 117.90 | 134.40 | 138.50 | 0.00 | - | 1 | 15 | 107.64% |
| TSLA250620C00040000 | 2024-04-19 12:08PM EDT | 40.00 | 113.15 | 129.90 | 133.90 | 0.00 | - | 1 | 28 | 102.17% |
| TSLA250620C00045000 | 2024-04-22 9:38AM EDT | 45.00 | 100.85 | 125.30 | 129.45 | 0.00 | - | 1 | 7 | 97.39% |
| TSLA250620C00050000 | 2024-04-22 9:38AM EDT | 50.00 | 97.90 | 121.15 | 124.85 | 0.00 | - | 2 | 287 | 93.86% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 55.00 | 104.85 | 116.40 | 120.65 | 0.00 | - | 1 | 11 | 89.89% |
| TSLA250620C00060000 | 2024-04-24 10:38AM EDT | 60.00 | 109.35 | 112.20 | 116.20 | 0.00 | - | 1 | 18 | 86.87% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 65.00 | 122.40 | 107.60 | 112.55 | 0.00 | - | 1 | 55 | 84.74% |
| TSLA250620C00070000 | 2024-04-22 11:19AM EDT | 70.00 | 79.04 | 103.80 | 107.60 | 0.00 | - | 1 | 190 | 81.54% |
| TSLA250620C00075000 | 2024-04-24 10:03AM EDT | 75.00 | 98.97 | 99.50 | 103.50 | 0.00 | - | 4 | 154 | 79.07% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 80.00 | 99.50 | 95.55 | 98.00 | +24.02 | +31.82% | 2 | 847 | 74.84% |
| TSLA250620C00085000 | 2024-04-24 9:34AM EDT | 85.00 | 85.50 | 91.55 | 94.00 | 0.00 | - | 2 | 380 | 73.10% |
| TSLA250620C00090000 | 2024-04-24 2:41PM EDT | 90.00 | 82.54 | 87.75 | 90.00 | 0.00 | - | 1 | 3,606 | 71.55% |
| TSLA250620C00095000 | 2024-04-24 3:28PM EDT | 95.00 | 79.62 | 83.65 | 86.15 | 0.00 | - | 7 | 5,725 | 69.69% |
| TSLA250620C00100000 | 2024-04-26 10:37AM EDT | 100.00 | 84.00 | 80.40 | 83.45 | +3.50 | +4.35% | 13 | 998 | 70.23% |
| TSLA250620C00105000 | 2024-04-26 10:33AM EDT | 105.00 | 78.55 | 77.70 | 78.65 | -0.85 | -1.07% | 2 | 413 | 68.63% |
| TSLA250620C00110000 | 2024-04-26 3:12PM EDT | 110.00 | 73.81 | 74.10 | 75.10 | +2.91 | +4.10% | 2 | 327 | 67.33% |
| TSLA250620C00115000 | 2024-04-26 1:32PM EDT | 115.00 | 72.90 | 70.70 | 71.55 | +6.80 | +10.29% | 1 | 540 | 66.12% |
| TSLA250620C00120000 | 2024-04-26 1:20PM EDT | 120.00 | 70.15 | 66.45 | 68.20 | +0.30 | +0.43% | 27 | 518 | 64.16% |
| TSLA250620C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 64.48 | 63.30 | 64.90 | +5.58 | +9.47% | 5 | 573 | 63.24% |
| TSLA250620C00130000 | 2024-04-26 11:56AM EDT | 130.00 | 63.67 | 60.10 | 61.70 | +7.22 | +12.79% | 3 | 2,381 | 62.23% |
| TSLA250620C00135000 | 2024-04-26 2:07PM EDT | 135.00 | 59.05 | 57.70 | 58.70 | +0.60 | +1.03% | 5 | 3,026 | 61.97% |
| TSLA250620C00140000 | 2024-04-25 3:20PM EDT | 140.00 | 55.22 | 53.85 | 55.80 | -0.78 | -1.39% | 1 | 1,090 | 60.41% |
| TSLA250620C00145000 | 2024-04-26 2:59PM EDT | 145.00 | 51.70 | 51.40 | 53.00 | -1.70 | -3.18% | 34 | 609 | 59.99% |
| TSLA250620C00150000 | 2024-04-26 1:25PM EDT | 150.00 | 50.05 | 49.50 | 50.40 | -0.40 | -0.79% | 147 | 2,266 | 60.02% |
| TSLA250620C00155000 | 2024-04-26 3:07PM EDT | 155.00 | 47.00 | 46.80 | 47.75 | -0.99 | -2.06% | 2 | 792 | 59.24% |
| TSLA250620C00160000 | 2024-04-26 3:35PM EDT | 160.00 | 44.00 | 44.35 | 45.35 | -1.50 | -3.30% | 17 | 2,230 | 58.71% |
| TSLA250620C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 42.70 | 42.10 | 43.00 | -1.35 | -3.06% | 161 | 1,533 | 58.26% |
| TSLA250620C00170000 | 2024-04-26 3:31PM EDT | 170.00 | 39.50 | 39.90 | 40.75 | -1.48 | -3.61% | 63 | 2,025 | 57.79% |
| TSLA250620C00175000 | 2024-04-26 3:09PM EDT | 175.00 | 38.10 | 37.80 | 38.40 | -0.64 | -1.65% | 27 | 2,162 | 57.20% |
| TSLA250620C00180000 | 2024-04-26 3:46PM EDT | 180.00 | 36.36 | 35.80 | 36.70 | -1.14 | -3.04% | 61 | 3,096 | 57.04% |
| TSLA250620C00185000 | 2024-04-26 3:07PM EDT | 185.00 | 34.00 | 33.90 | 34.80 | +2.15 | +6.75% | 7 | 2,139 | 56.69% |
| TSLA250620C00190000 | 2024-04-26 3:49PM EDT | 190.00 | 32.65 | 32.10 | 33.00 | -0.55 | -1.66% | 25 | 7,268 | 56.38% |
| TSLA250620C00195000 | 2024-04-26 1:50PM EDT | 195.00 | 31.68 | 30.00 | 31.30 | +1.85 | +6.20% | 20 | 2,957 | 55.82% |
| TSLA250620C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 29.36 | 28.75 | 29.65 | -0.84 | -2.78% | 458 | 9,767 | 55.79% |
| TSLA250620C00205000 | 2024-04-26 3:23PM EDT | 205.00 | 27.13 | 27.00 | 28.15 | -0.52 | -1.88% | 53 | 1,339 | 55.42% |
| TSLA250620C00210000 | 2024-04-26 3:13PM EDT | 210.00 | 25.80 | 25.55 | 26.70 | -1.37 | -5.04% | 33 | 1,550 | 55.19% |
| TSLA250620C00215000 | 2024-04-26 12:08PM EDT | 215.00 | 26.00 | 24.15 | 25.35 | +0.35 | +1.36% | 24 | 1,441 | 54.99% |
| TSLA250620C00220000 | 2024-04-26 2:28PM EDT | 220.00 | 23.65 | 22.90 | 24.10 | -0.21 | -0.88% | 40 | 3,265 | 54.86% |
| TSLA250620C00225000 | 2024-04-26 12:48PM EDT | 225.00 | 24.13 | 22.20 | 22.65 | +2.23 | +10.18% | 13 | 1,789 | 54.91% |
| TSLA250620C00230000 | 2024-04-26 3:13PM EDT | 230.00 | 20.94 | 21.05 | 21.50 | +0.54 | +2.65% | 42 | 1,752 | 54.77% |
| TSLA250620C00235000 | 2024-04-26 1:56PM EDT | 235.00 | 20.79 | 20.00 | 20.40 | +0.36 | +1.76% | 7 | 1,282 | 54.65% |
| TSLA250620C00240000 | 2024-04-26 3:56PM EDT | 240.00 | 19.30 | 19.00 | 19.40 | -0.10 | -0.52% | 32 | 6,118 | 54.58% |
| TSLA250620C00250000 | 2024-04-26 3:49PM EDT | 250.00 | 17.35 | 17.15 | 17.60 | -0.15 | -0.86% | 102 | 7,201 | 54.47% |
| TSLA250620C00260000 | 2024-04-26 3:48PM EDT | 260.00 | 15.75 | 15.50 | 15.95 | -0.25 | -1.56% | 238 | 4,591 | 54.36% |
| TSLA250620C00270000 | 2024-04-26 2:22PM EDT | 270.00 | 14.29 | 14.05 | 14.50 | -0.31 | -2.12% | 12 | 4,589 | 54.32% |
| TSLA250620C00280000 | 2024-04-26 3:02PM EDT | 280.00 | 12.80 | 12.75 | 13.15 | -0.35 | -2.66% | 28 | 3,547 | 54.25% |
| TSLA250620C00290000 | 2024-04-26 11:17AM EDT | 290.00 | 12.20 | 11.55 | 12.00 | +0.40 | +3.39% | 2 | 2,644 | 54.22% |
| TSLA250620C00300000 | 2024-04-26 3:58PM EDT | 300.00 | 10.81 | 10.60 | 10.90 | -0.29 | -2.61% | 377 | 10,104 | 54.26% |
| TSLA250620C00310000 | 2024-04-26 3:22PM EDT | 310.00 | 9.50 | 9.65 | 9.95 | -0.32 | -3.26% | 9 | 2,246 | 54.25% |
| TSLA250620C00320000 | 2024-04-26 2:50PM EDT | 320.00 | 8.85 | 8.85 | 9.15 | +0.65 | +7.93% | 38 | 2,342 | 54.36% |
| TSLA250620C00330000 | 2024-04-26 2:40PM EDT | 330.00 | 8.10 | 8.10 | 8.40 | +0.05 | +0.62% | 80 | 2,020 | 54.42% |
| TSLA250620C00340000 | 2024-04-26 2:19PM EDT | 340.00 | 7.65 | 7.40 | 7.70 | -0.08 | -1.03% | 15 | 3,276 | 54.44% |
| TSLA250620C00350000 | 2024-04-26 3:28PM EDT | 350.00 | 6.84 | 6.80 | 7.10 | -0.28 | -3.93% | 386 | 6,548 | 54.53% |
| TSLA250620C00360000 | 2024-04-26 11:37AM EDT | 360.00 | 6.85 | 6.25 | 6.60 | +1.15 | +20.18% | 5 | 1,668 | 54.66% |
| TSLA250620C00370000 | 2024-04-25 3:16PM EDT | 370.00 | 5.81 | 5.85 | 6.10 | +0.09 | +1.57% | 4 | 3,150 | 54.86% |
| TSLA250620C00380000 | 2024-04-26 12:58PM EDT | 380.00 | 6.00 | 5.35 | 5.65 | +1.22 | +25.52% | 14 | 1,816 | 54.90% |
| TSLA250620C00390000 | 2024-04-26 1:15PM EDT | 390.00 | 5.60 | 5.00 | 5.25 | +0.50 | +9.80% | 9 | 4,071 | 55.09% |
| TSLA250620C00400000 | 2024-04-26 3:23PM EDT | 400.00 | 4.75 | 4.65 | 4.90 | -0.10 | -2.06% | 47 | 6,419 | 55.25% |
| TSLA250620C00410000 | 2024-04-26 1:22PM EDT | 410.00 | 4.70 | 4.30 | 4.60 | +0.75 | +18.99% | 4 | 1,657 | 55.40% |
| TSLA250620C00420000 | 2024-04-26 3:49PM EDT | 420.00 | 4.15 | 4.05 | 4.30 | +0.10 | +2.47% | 14 | 5,355 | 55.62% |
| TSLA250620C00425000 | 2024-04-26 11:34AM EDT | 425.00 | 4.22 | 3.95 | 4.15 | +0.87 | +25.97% | 1 | 318 | 55.74% |
| TSLA250620C00430000 | 2024-04-25 1:43PM EDT | 430.00 | 3.40 | 3.75 | 4.05 | 0.00 | - | 1 | 255 | 55.76% |
| TSLA250620C00440000 | 2024-04-26 2:31PM EDT | 440.00 | 3.75 | 3.55 | 3.80 | +0.55 | +17.19% | 1 | 448 | 55.99% |
| TSLA250620C00450000 | 2024-04-26 3:13PM EDT | 450.00 | 3.45 | 3.30 | 3.55 | +0.45 | +15.00% | 38 | 2,254 | 56.08% |
| TSLA250620C00460000 | 2024-04-25 9:35AM EDT | 460.00 | 2.45 | 3.15 | 3.35 | 0.00 | - | 1 | 676 | 56.35% |
| TSLA250620C00470000 | 2024-04-26 2:14PM EDT | 470.00 | 3.10 | 2.99 | 3.20 | +0.82 | +35.96% | 2 | 206 | 56.65% |
| TSLA250620C00475000 | 2024-04-26 1:31PM EDT | 475.00 | 3.00 | 2.87 | 3.10 | +0.42 | +16.28% | 2 | 316 | 56.67% |
| TSLA250620C00480000 | 2024-04-26 3:59PM EDT | 480.00 | 2.94 | 2.79 | 2.99 | +0.43 | +17.13% | 3 | 815 | 56.71% |
| TSLA250620C00490000 | 2024-04-26 11:41AM EDT | 490.00 | 3.00 | 2.64 | 2.87 | +0.60 | +25.00% | 3 | 535 | 57.00% |
| TSLA250620C00500000 | 2024-04-26 2:40PM EDT | 500.00 | 2.56 | 2.50 | 2.69 | -0.02 | -0.78% | 3 | 3,024 | 57.12% |
| TSLA250620C00510000 | 2024-04-26 3:58PM EDT | 510.00 | 2.49 | 2.38 | 2.59 | +0.41 | +19.71% | 9 | 348 | 57.42% |
| TSLA250620C00520000 | 2024-04-26 3:58PM EDT | 520.00 | 2.37 | 2.26 | 2.42 | +0.34 | +16.75% | 1 | 762 | 57.52% |
| TSLA250620C00530000 | 2024-04-26 3:30PM EDT | 530.00 | 2.18 | 2.15 | 2.32 | +0.26 | +13.54% | 3 | 850 | 57.76% |
| TSLA250620C00540000 | 2024-04-26 3:58PM EDT | 540.00 | 2.17 | 2.04 | 2.21 | +0.11 | +5.34% | 1 | 738 | 57.94% |
| TSLA250620C00550000 | 2024-04-26 3:57PM EDT | 550.00 | 2.06 | 1.95 | 2.11 | +0.40 | +24.10% | 192 | 1,342 | 58.15% |
| TSLA250620C00560000 | 2024-04-26 3:59PM EDT | 560.00 | 1.97 | 1.86 | 2.02 | +0.05 | +2.60% | 190 | 15,432 | 58.36% |
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 | 2024-04-26 11:18AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 12,189 | 112.50% |
| TSLA250620P00010000 | 2024-04-25 1:27PM EDT | 10.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 707 | 97.27% |
| TSLA250620P00015000 | 2024-04-22 9:41AM EDT | 15.00 | 0.16 | 0.06 | 0.11 | 0.00 | - | 1 | 6,101 | 89.84% |
| TSLA250620P00020000 | 2024-04-26 2:31PM EDT | 20.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 10 | 1,009 | 83.98% |
| TSLA250620P00025000 | 2024-04-26 11:43AM EDT | 25.00 | 0.23 | 0.21 | 0.27 | -0.07 | -23.33% | 2 | 446 | 80.18% |
| TSLA250620P00030000 | 2024-04-24 3:34PM EDT | 30.00 | 0.40 | 0.32 | 0.38 | 0.00 | - | 2 | 1,363 | 76.47% |
| TSLA250620P00035000 | 2024-04-25 11:23AM EDT | 35.00 | 0.53 | 0.46 | 0.53 | 0.00 | - | 5 | 469 | 73.54% |
| TSLA250620P00040000 | 2024-04-26 12:58PM EDT | 40.00 | 0.68 | 0.64 | 0.74 | -0.04 | -5.56% | 2 | 1,613 | 71.24% |
| TSLA250620P00045000 | 2024-04-24 10:07AM EDT | 45.00 | 1.01 | 0.85 | 0.92 | 0.00 | - | 2 | 307 | 68.60% |
| TSLA250620P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 1.16 | 1.11 | 1.21 | -0.02 | -1.69% | 65 | 5,779 | 66.77% |
| TSLA250620P00055000 | 2024-04-24 10:53AM EDT | 55.00 | 1.69 | 1.40 | 1.52 | 0.00 | - | 3 | 448 | 64.84% |
| TSLA250620P00060000 | 2024-04-26 12:42PM EDT | 60.00 | 1.75 | 1.74 | 1.87 | -0.13 | -6.91% | 92 | 756 | 63.06% |
| TSLA250620P00065000 | 2024-04-25 10:03AM EDT | 65.00 | 2.46 | 2.11 | 2.27 | 0.00 | - | 60 | 812 | 61.33% |
| TSLA250620P00070000 | 2024-04-25 11:19AM EDT | 70.00 | 2.65 | 2.59 | 2.76 | -0.19 | -6.69% | 1 | 1,076 | 59.99% |
| TSLA250620P00075000 | 2024-04-26 2:24PM EDT | 75.00 | 3.20 | 3.10 | 3.25 | -0.25 | -7.25% | 5 | 2,763 | 58.46% |
| TSLA250620P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 3.75 | 3.70 | 3.90 | -0.07 | -1.83% | 4 | 1,849 | 57.32% |
| TSLA250620P00085000 | 2024-04-26 3:12PM EDT | 85.00 | 4.50 | 4.35 | 4.55 | -2.10 | -31.82% | 10 | 358 | 56.03% |
| TSLA250620P00090000 | 2024-04-26 2:40PM EDT | 90.00 | 5.30 | 5.10 | 5.25 | -0.20 | -3.64% | 21 | 1,176 | 54.81% |
| TSLA250620P00095000 | 2024-04-26 2:03PM EDT | 95.00 | 5.96 | 5.95 | 6.25 | -0.09 | -1.49% | 2 | 788 | 54.04% |
| TSLA250620P00100000 | 2024-04-26 2:03PM EDT | 100.00 | 6.92 | 6.85 | 7.10 | +0.02 | +0.29% | 7 | 11,558 | 52.88% |
| TSLA250620P00105000 | 2024-04-25 3:59PM EDT | 105.00 | 7.97 | 7.90 | 8.20 | 0.00 | - | 37 | 4,563 | 52.06% |
| TSLA250620P00110000 | 2024-04-26 11:30AM EDT | 110.00 | 8.96 | 9.05 | 9.35 | -0.72 | -7.44% | 1 | 4,488 | 51.22% |
| TSLA250620P00115000 | 2024-04-26 9:39AM EDT | 115.00 | 10.35 | 10.30 | 10.60 | -0.13 | -1.24% | 1 | 1,765 | 50.41% |
| TSLA250620P00120000 | 2024-04-25 3:30PM EDT | 120.00 | 11.80 | 11.65 | 11.95 | +0.05 | +0.43% | 2 | 4,006 | 49.92% |
| TSLA250620P00125000 | 2024-04-26 3:25PM EDT | 125.00 | 13.46 | 13.15 | 13.45 | -0.61 | -4.34% | 27 | 3,079 | 49.22% |
| TSLA250620P00130000 | 2024-04-26 2:16PM EDT | 130.00 | 14.86 | 14.75 | 15.05 | +0.16 | +1.09% | 10 | 5,093 | 48.51% |
| TSLA250620P00135000 | 2024-04-26 1:58PM EDT | 135.00 | 16.37 | 16.45 | 16.80 | -0.13 | -0.79% | 10 | 2,187 | 47.89% |
| TSLA250620P00140000 | 2024-04-26 12:52PM EDT | 140.00 | 17.85 | 18.30 | 18.65 | -0.95 | -5.05% | 22 | 4,213 | 47.25% |
| TSLA250620P00145000 | 2024-04-26 3:38PM EDT | 145.00 | 20.70 | 20.30 | 20.65 | +0.38 | +1.87% | 6 | 2,897 | 46.69% |
| TSLA250620P00150000 | 2024-04-26 3:52PM EDT | 150.00 | 22.55 | 22.40 | 22.75 | +0.25 | +1.12% | 120 | 7,111 | 46.11% |
| TSLA250620P00155000 | 2024-04-25 3:15PM EDT | 155.00 | 24.70 | 24.60 | 24.95 | 0.00 | - | 3 | 3,130 | 45.51% |
| TSLA250620P00160000 | 2024-04-26 1:27PM EDT | 160.00 | 26.33 | 26.95 | 27.25 | -0.34 | -1.27% | 3 | 6,800 | 44.90% |
| TSLA250620P00165000 | 2024-04-26 3:49PM EDT | 165.00 | 29.70 | 29.45 | 29.85 | +0.44 | +1.50% | 43 | 6,015 | 44.56% |
| TSLA250620P00170000 | 2024-04-26 3:27PM EDT | 170.00 | 32.30 | 32.00 | 32.45 | +0.70 | +2.22% | 98 | 5,875 | 44.06% |
| TSLA250620P00175000 | 2024-04-26 2:55PM EDT | 175.00 | 35.76 | 34.75 | 35.20 | +1.41 | +4.10% | 77 | 3,438 | 43.62% |
| TSLA250620P00180000 | 2024-04-26 2:39PM EDT | 180.00 | 38.30 | 37.55 | 38.05 | +0.72 | +1.92% | 35 | 4,785 | 43.16% |
| TSLA250620P00185000 | 2024-04-26 1:26PM EDT | 185.00 | 39.52 | 40.55 | 41.00 | -5.72 | -12.64% | 16 | 2,450 | 42.69% |
| TSLA250620P00190000 | 2024-04-26 3:57PM EDT | 190.00 | 43.85 | 43.85 | 44.40 | -2.45 | -5.29% | 261 | 4,209 | 42.70% |
| TSLA250620P00195000 | 2024-04-26 12:55PM EDT | 195.00 | 45.35 | 46.70 | 47.60 | -3.94 | -7.99% | 1 | 2,056 | 42.29% |
| TSLA250620P00200000 | 2024-04-26 12:57PM EDT | 200.00 | 48.75 | 49.95 | 51.00 | -0.85 | -1.71% | 5 | 10,176 | 42.01% |
| TSLA250620P00205000 | 2024-04-24 2:03PM EDT | 205.00 | 57.24 | 53.35 | 54.35 | 0.00 | - | 13 | 3,450 | 41.54% |
| TSLA250620P00210000 | 2024-04-25 3:28PM EDT | 210.00 | 56.62 | 56.15 | 58.55 | 0.00 | - | 1 | 2,457 | 42.14% |
| TSLA250620P00215000 | 2024-04-25 10:12AM EDT | 215.00 | 64.24 | 59.75 | 62.15 | 0.00 | - | 4 | 1,704 | 41.77% |
| TSLA250620P00220000 | 2024-04-26 1:17PM EDT | 220.00 | 62.70 | 63.35 | 65.80 | -1.10 | -1.72% | 8 | 3,658 | 41.35% |
| TSLA250620P00225000 | 2024-04-26 1:14PM EDT | 225.00 | 66.27 | 66.90 | 69.90 | -3.94 | -5.61% | 2 | 2,515 | 41.48% |
| TSLA250620P00230000 | 2024-04-25 1:09PM EDT | 230.00 | 73.80 | 70.15 | 74.15 | 0.00 | - | 1 | 1,225 | 41.75% |
| TSLA250620P00235000 | 2024-04-24 2:02PM EDT | 235.00 | 80.39 | 75.50 | 78.30 | 0.00 | - | 3 | 572 | 41.76% |
| TSLA250620P00240000 | 2024-04-26 9:32AM EDT | 240.00 | 79.00 | 78.70 | 81.60 | -2.33 | -2.86% | 2 | 4,099 | 40.28% |
| TSLA250620P00250000 | 2024-04-25 3:35PM EDT | 250.00 | 87.55 | 87.60 | 89.05 | +0.42 | +0.48% | 1 | 2,808 | 38.19% |
| TSLA250620P00260000 | 2024-04-25 12:11PM EDT | 260.00 | 99.20 | 96.15 | 98.70 | 0.00 | - | 1 | 1,207 | 39.69% |
| TSLA250620P00270000 | 2024-04-25 11:14AM EDT | 270.00 | 106.82 | 104.80 | 107.95 | 0.00 | - | 5 | 734 | 40.22% |
| TSLA250620P00280000 | 2024-04-26 2:41PM EDT | 280.00 | 115.72 | 113.70 | 115.20 | +2.67 | +2.36% | 1 | 523 | 35.73% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 290.00 | 144.92 | 122.80 | 125.95 | 0.00 | - | 6 | 546 | 39.33% |
| TSLA250620P00300000 | 2024-04-26 1:01PM EDT | 300.00 | 129.77 | 132.00 | 134.70 | -28.63 | -18.07% | 10 | 1,080 | 37.54% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 310.00 | 165.25 | 141.40 | 144.65 | 0.00 | - | 5 | 228 | 38.87% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 320.00 | 178.20 | 149.85 | 154.20 | 0.00 | - | 4 | 0 | 38.83% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 330.00 | 179.36 | 159.90 | 163.75 | 0.00 | - | 50 | 0 | 38.52% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 340.00 | 164.86 | 171.00 | 174.10 | 0.00 | - | 1 | 0 | 41.07% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 350.00 | 199.50 | 181.00 | 183.90 | 0.00 | - | 6 | 1 | 41.55% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 360.00 | 209.64 | 189.50 | 193.90 | 0.00 | - | 1 | 0 | 42.71% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 370.00 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 54.03% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 380.00 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 45.31% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 390.00 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 400.00 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 45.26% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 410.00 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 420.00 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 425.00 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 430.00 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 440.00 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 450.00 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 460.00 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 294.43 | 299.40 | 303.95 | 0.00 | - | 1 | 0 | 53.50% |
| TSLA250620P00475000 | 2023-10-19 3:55PM EDT | 475.00 | 255.35 | 237.95 | 242.60 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 480.00 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 490.00 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 500.00 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 2023-07-19 11:26AM EDT | 530.00 | 242.05 | 310.45 | 318.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00540000 | 2024-03-28 3:45PM EDT | 540.00 | 364.30 | 367.90 | 374.05 | 0.00 | - | 18 | 0 | 59.20% |
| TSLA250620P00550000 | 2023-10-02 9:43AM EDT | 550.00 | 302.62 | 343.95 | 346.30 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620P00560000 | 2024-04-05 11:35AM EDT | 560.00 | 394.91 | 388.50 | 394.05 | 0.00 | - | 2 | 0 | 60.56% |
