認購期權範圍2022年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00200000 | 2022-07-01 3:42PM EDT | 200.00 | 478.90 | 480.40 | 482.95 | +1.90 | +0.40% | 5 | 34 | 1,091.41% |
| TSLA220701C00250000 | 2022-06-16 3:11PM EDT | 250.00 | 439.10 | 430.40 | 432.95 | +57.35 | +15.02% | 1 | 1 | 903.13% |
| TSLA220701C00300000 | 2022-06-30 2:56PM EDT | 300.00 | 376.50 | 380.40 | 382.95 | 0.00 | - | 7 | 23 | 750.20% |
| TSLA220701C00350000 | 2022-07-01 3:54PM EDT | 350.00 | 330.30 | 330.40 | 332.95 | -2.65 | -0.80% | 36 | 235 | 620.90% |
| TSLA220701C00400000 | 2022-06-28 2:11PM EDT | 400.00 | 301.85 | 280.40 | 282.95 | 0.00 | - | 4 | 3 | 508.40% |
| TSLA220701C00410000 | 2022-06-29 2:59PM EDT | 410.00 | 269.80 | 270.05 | 273.05 | 0.00 | - | 3 | 1 | 493.95% |
| TSLA220701C00420000 | 2022-06-08 9:42AM EDT | 420.00 | 313.18 | 260.05 | 263.05 | 0.00 | - | 3 | 0 | 473.34% |
| TSLA220701C00430000 | 2022-06-24 10:27AM EDT | 430.00 | 302.40 | 250.05 | 253.05 | 0.00 | - | 2 | 0 | 453.13% |
| TSLA220701C00450000 | 2022-06-28 1:21PM EDT | 450.00 | 252.38 | 230.40 | 232.95 | 0.00 | - | 1 | 8 | 408.20% |
| TSLA220701C00470000 | 2022-06-30 10:08AM EDT | 470.00 | 197.50 | 210.05 | 213.05 | 0.00 | - | 1 | 2 | 376.07% |
| TSLA220701C00480000 | 2022-07-01 12:51PM EDT | 480.00 | 191.30 | 200.05 | 203.05 | +1.89 | +1.00% | 12 | 61 | 357.62% |
| TSLA220701C00490000 | 2022-07-01 12:51PM EDT | 490.00 | 181.07 | 190.05 | 193.05 | -3.66 | -1.98% | 17 | 17 | 339.55% |
| TSLA220701C00500000 | 2022-07-01 3:25PM EDT | 500.00 | 173.55 | 180.40 | 182.95 | -2.95 | -1.67% | 99 | 159 | 317.09% |
| TSLA220701C00505000 | 2022-06-24 10:26AM EDT | 505.00 | 227.26 | 175.05 | 178.05 | 0.00 | - | 1 | 1 | 312.89% |
| TSLA220701C00510000 | 2022-06-14 2:33PM EDT | 510.00 | 164.16 | 170.05 | 173.05 | 0.00 | - | 150 | 80 | 304.20% |
| TSLA220701C00515000 | 2022-06-29 1:02PM EDT | 515.00 | 158.30 | 165.05 | 168.05 | 0.00 | - | 6 | 3 | 295.51% |
| TSLA220701C00520000 | 2022-07-01 12:50PM EDT | 520.00 | 151.00 | 160.05 | 163.05 | -9.00 | -5.62% | 5 | 86 | 286.82% |
| TSLA220701C00525000 | 2022-06-30 3:25PM EDT | 525.00 | 147.70 | 155.05 | 158.05 | 0.00 | - | 5 | 51 | 278.27% |
| TSLA220701C00530000 | 2022-07-01 10:26AM EDT | 530.00 | 142.80 | 150.05 | 153.05 | -3.28 | -2.25% | 6 | 124 | 269.73% |
| TSLA220701C00535000 | 2022-06-30 3:42PM EDT | 535.00 | 138.55 | 145.05 | 148.05 | 0.00 | - | 2 | 2 | 261.28% |
| TSLA220701C00540000 | 2022-06-30 3:22PM EDT | 540.00 | 146.15 | 140.05 | 143.05 | +14.65 | +11.14% | 1 | 126 | 252.83% |
| TSLA220701C00545000 | 2022-07-01 2:45PM EDT | 545.00 | 129.04 | 135.05 | 138.05 | +2.04 | +1.61% | 2 | 4 | 244.48% |
| TSLA220701C00550000 | 2022-07-01 3:25PM EDT | 550.00 | 124.70 | 130.40 | 132.95 | -10.15 | -7.53% | 27 | 193 | 232.52% |
| TSLA220701C00555000 | 2022-06-30 1:55PM EDT | 555.00 | 129.18 | 125.05 | 128.05 | 0.00 | - | 1 | 3 | 227.83% |
| TSLA220701C00560000 | 2022-07-01 11:06AM EDT | 560.00 | 114.75 | 120.05 | 123.05 | -2.75 | -2.34% | 2 | 128 | 219.63% |
| TSLA220701C00565000 | 2022-06-30 12:03PM EDT | 565.00 | 116.70 | 115.05 | 118.05 | 0.00 | - | 5 | 2 | 211.38% |
| TSLA220701C00570000 | 2022-07-01 3:53PM EDT | 570.00 | 109.00 | 110.05 | 113.05 | -5.25 | -4.60% | 6 | 213 | 203.22% |
| TSLA220701C00575000 | 2022-07-01 3:44PM EDT | 575.00 | 103.97 | 105.05 | 108.05 | +13.97 | +15.52% | 10 | 82 | 195.02% |
| TSLA220701C00580000 | 2022-07-01 9:33AM EDT | 580.00 | 100.00 | 100.05 | 103.05 | +3.40 | +3.52% | 2 | 206 | 186.91% |
| TSLA220701C00585000 | 2022-07-01 9:37AM EDT | 585.00 | 94.65 | 95.50 | 98.00 | +6.80 | +7.74% | 3 | 115 | 177.34% |
| TSLA220701C00590000 | 2022-06-30 10:44AM EDT | 590.00 | 70.11 | 90.15 | 93.25 | 0.00 | - | 8 | 79 | 176.07% |
| TSLA220701C00595000 | 2022-06-30 11:48AM EDT | 595.00 | 88.85 | 85.05 | 88.05 | 0.00 | - | 4 | 29 | 162.60% |
| TSLA220701C00600000 | 2022-07-01 3:35PM EDT | 600.00 | 77.30 | 80.75 | 82.55 | +5.12 | +7.09% | 420 | 731 | 139.65% |
| TSLA220701C00605000 | 2022-07-01 3:05PM EDT | 605.00 | 66.86 | 75.05 | 78.05 | -0.26 | -0.39% | 10 | 31 | 146.48% |
| TSLA220701C00610000 | 2022-07-01 3:50PM EDT | 610.00 | 69.35 | 70.50 | 72.50 | +7.35 | +11.85% | 43 | 544 | 123.05% |
| TSLA220701C00615000 | 2022-07-01 2:53PM EDT | 615.00 | 59.55 | 65.05 | 68.05 | -3.45 | -5.48% | 9 | 26 | 130.32% |
| TSLA220701C00620000 | 2022-07-01 3:49PM EDT | 620.00 | 60.25 | 60.50 | 62.65 | +6.25 | +11.57% | 64 | 706 | 112.45% |
| TSLA220701C00625000 | 2022-07-01 2:53PM EDT | 625.00 | 49.55 | 55.50 | 57.65 | +2.65 | +5.65% | 51 | 132 | 104.79% |
| TSLA220701C00630000 | 2022-07-01 3:56PM EDT | 630.00 | 50.70 | 50.50 | 53.00 | +9.65 | +23.51% | 266 | 265 | 104.88% |
| TSLA220701C00635000 | 2022-07-01 3:36PM EDT | 635.00 | 42.37 | 45.50 | 48.00 | +0.88 | +2.12% | 28 | 141 | 96.73% |
| TSLA220701C00640000 | 2022-07-01 3:44PM EDT | 640.00 | 38.90 | 40.50 | 42.40 | +4.59 | +13.38% | 292 | 901 | 75.59% |
| TSLA220701C00645000 | 2022-07-01 3:49PM EDT | 645.00 | 35.50 | 35.50 | 38.00 | +7.50 | +26.79% | 162 | 273 | 80.18% |
| TSLA220701C00650000 | 2022-07-01 3:59PM EDT | 650.00 | 31.14 | 30.55 | 32.95 | +4.14 | +15.33% | 3,618 | 2,405 | 70.95% |
| TSLA220701C00655000 | 2022-07-01 3:54PM EDT | 655.00 | 23.75 | 25.50 | 28.00 | +0.57 | +2.46% | 457 | 461 | 63.18% |
| TSLA220701C00660000 | 2022-07-01 3:55PM EDT | 660.00 | 21.00 | 20.50 | 22.70 | +1.15 | +5.79% | 2,318 | 983 | 50.07% |
| TSLA220701C00665000 | 2022-07-01 3:59PM EDT | 665.00 | 15.35 | 15.50 | 17.80 | -1.50 | -8.90% | 3,351 | 830 | 42.82% |
| TSLA220701C00670000 | 2022-07-01 3:59PM EDT | 670.00 | 11.50 | 10.20 | 12.50 | -1.85 | -13.86% | 29,260 | 2,466 | 29.96% |
| TSLA220701C00675000 | 2022-07-01 3:59PM EDT | 675.00 | 6.76 | 5.70 | 7.80 | -4.44 | -39.64% | 50,530 | 2,295 | 23.80% |
| TSLA220701C00680000 | 2022-07-01 3:59PM EDT | 680.00 | 1.89 | 1.11 | 2.79 | -6.61 | -77.76% | 78,037 | 4,497 | 12.32% |
| TSLA220701C00685000 | 2022-07-01 3:59PM EDT | 685.00 | 0.04 | 0.03 | 0.06 | -6.46 | -99.38% | 39,613 | 1,833 | 5.91% |
| TSLA220701C00690000 | 2022-07-01 3:59PM EDT | 690.00 | 0.03 | 0.03 | 0.04 | -4.97 | -99.40% | 57,092 | 3,605 | 11.72% |
| TSLA220701C00695000 | 2022-07-01 3:59PM EDT | 695.00 | 0.01 | 0.01 | 0.03 | -3.56 | -99.72% | 20,802 | 2,863 | 16.70% |
| TSLA220701C00700000 | 2022-07-01 3:59PM EDT | 700.00 | 0.01 | 0.01 | 0.02 | -2.73 | -99.64% | 109,290 | 11,966 | 20.90% |
| TSLA220701C00705000 | 2022-07-01 3:59PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 15,305 | 3,324 | 23.83% |
| TSLA220701C00707500 | 2022-07-01 3:58PM EDT | 707.50 | 0.01 | 0.00 | 0.01 | -1.65 | -99.40% | 5,498 | 918 | 26.17% |
| TSLA220701C00710000 | 2022-07-01 3:58PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 18,360 | 4,100 | 28.13% |
| TSLA220701C00712500 | 2022-07-01 3:24PM EDT | 712.50 | 0.01 | 0.00 | 0.01 | -1.11 | -99.11% | 2,882 | 700 | 30.47% |
| TSLA220701C00715000 | 2022-07-01 3:57PM EDT | 715.00 | 0.01 | 0.00 | 0.01 | -1.06 | -99.07% | 8,128 | 3,179 | 32.81% |
| TSLA220701C00717500 | 2022-07-01 3:45PM EDT | 717.50 | 0.02 | 0.00 | 0.01 | -0.86 | -97.73% | 1,236 | 810 | 35.16% |
| TSLA220701C00720000 | 2022-07-01 3:58PM EDT | 720.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 13,872 | 5,746 | 36.72% |
| TSLA220701C00722500 | 2022-07-01 3:50PM EDT | 722.50 | 0.02 | 0.00 | 0.05 | -0.60 | -96.77% | 1,182 | 821 | 46.68% |
| TSLA220701C00725000 | 2022-07-01 3:59PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 7,505 | 3,676 | 41.41% |
| TSLA220701C00727500 | 2022-07-01 3:52PM EDT | 727.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,826 | 1,129 | 43.75% |
| TSLA220701C00730000 | 2022-07-01 3:58PM EDT | 730.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 5,486 | 5,204 | 45.31% |
| TSLA220701C00732500 | 2022-07-01 3:33PM EDT | 732.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 2,378 | 813 | 47.66% |
| TSLA220701C00735000 | 2022-07-01 3:54PM EDT | 735.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 1,970 | 3,063 | 49.22% |
| TSLA220701C00740000 | 2022-07-01 3:59PM EDT | 740.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 14,498 | 3,874 | 50.00% |
| TSLA220701C00745000 | 2022-07-01 3:52PM EDT | 745.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 1,110 | 2,462 | 54.69% |
| TSLA220701C00750000 | 2022-07-01 3:54PM EDT | 750.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 9,693 | 14,697 | 57.81% |
| TSLA220701C00755000 | 2022-07-01 3:59PM EDT | 755.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 755 | 2,285 | 62.50% |
| TSLA220701C00760000 | 2022-07-01 3:56PM EDT | 760.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 941 | 3,667 | 68.75% |
| TSLA220701C00765000 | 2022-07-01 3:54PM EDT | 765.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 602 | 1,902 | 68.75% |
| TSLA220701C00770000 | 2022-07-01 3:59PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,312 | 3,145 | 71.88% |
| TSLA220701C00775000 | 2022-07-01 3:56PM EDT | 775.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 463 | 2,484 | 75.00% |
| TSLA220701C00780000 | 2022-07-01 3:54PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 667 | 3,888 | 79.69% |
| TSLA220701C00785000 | 2022-07-01 3:57PM EDT | 785.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 193 | 1,270 | 87.50% |
| TSLA220701C00790000 | 2022-07-01 3:45PM EDT | 790.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 751 | 4,329 | 87.50% |
| TSLA220701C00795000 | 2022-07-01 3:49PM EDT | 795.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 105 | 1,234 | 90.63% |
| TSLA220701C00800000 | 2022-07-01 3:49PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 690 | 15,095 | 93.75% |
| TSLA220701C00805000 | 2022-07-01 3:51PM EDT | 805.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 115 | 2,045 | 96.88% |
| TSLA220701C00810000 | 2022-07-01 3:52PM EDT | 810.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 230 | 3,143 | 98.44% |
| TSLA220701C00815000 | 2022-07-01 3:56PM EDT | 815.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 939 | 103.13% |
| TSLA220701C00820000 | 2022-07-01 3:53PM EDT | 820.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 2,127 | 106.25% |
| TSLA220701C00825000 | 2022-07-01 3:42PM EDT | 825.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,944 | 109.38% |
| TSLA220701C00830000 | 2022-07-01 3:50PM EDT | 830.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 93 | 2,807 | 112.50% |
| TSLA220701C00835000 | 2022-07-01 2:54PM EDT | 835.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 1,071 | 115.63% |
| TSLA220701C00840000 | 2022-07-01 3:57PM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 470 | 3,543 | 118.75% |
| TSLA220701C00845000 | 2022-07-01 3:41PM EDT | 845.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,096 | 121.88% |
| TSLA220701C00850000 | 2022-07-01 3:57PM EDT | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 8,205 | 125.00% |
| TSLA220701C00855000 | 2022-07-01 3:49PM EDT | 855.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 2,539 | 128.13% |
| TSLA220701C00860000 | 2022-07-01 3:47PM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,283 | 131.25% |
| TSLA220701C00865000 | 2022-07-01 3:44PM EDT | 865.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,100 | 134.38% |
| TSLA220701C00870000 | 2022-07-01 3:45PM EDT | 870.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,322 | 137.50% |
| TSLA220701C00875000 | 2022-07-01 3:32PM EDT | 875.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 1,113 | 140.63% |
| TSLA220701C00880000 | 2022-07-01 3:59PM EDT | 880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 453 | 1,785 | 143.75% |
| TSLA220701C00885000 | 2022-07-01 1:56PM EDT | 885.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 714 | 146.88% |
| TSLA220701C00890000 | 2022-07-01 2:18PM EDT | 890.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 1,725 | 150.00% |
| TSLA220701C00895000 | 2022-07-01 3:59PM EDT | 895.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 219 | 534 | 150.00% |
| TSLA220701C00900000 | 2022-07-01 3:55PM EDT | 900.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 244 | 6,065 | 156.25% |
| TSLA220701C00905000 | 2022-06-30 2:50PM EDT | 905.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 469 | 156.25% |
| TSLA220701C00910000 | 2022-07-01 3:05PM EDT | 910.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 27 | 1,397 | 162.50% |
| TSLA220701C00915000 | 2022-07-01 3:05PM EDT | 915.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 514 | 162.50% |
| TSLA220701C00920000 | 2022-07-01 3:55PM EDT | 920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,175 | 165.63% |
| TSLA220701C00925000 | 2022-07-01 2:15PM EDT | 925.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 535 | 168.75% |
| TSLA220701C00930000 | 2022-07-01 11:20AM EDT | 930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,139 | 171.88% |
| TSLA220701C00935000 | 2022-07-01 3:20PM EDT | 935.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 699 | 175.00% |
| TSLA220701C00940000 | 2022-07-01 12:28PM EDT | 940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 691 | 175.00% |
| TSLA220701C00945000 | 2022-06-30 10:11AM EDT | 945.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 181.25% |
| TSLA220701C00950000 | 2022-07-01 12:01PM EDT | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 2,602 | 181.25% |
| TSLA220701C00955000 | 2022-06-29 9:33AM EDT | 955.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 184.38% |
| TSLA220701C00960000 | 2022-07-01 1:59PM EDT | 960.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 318 | 187.50% |
| TSLA220701C00965000 | 2022-06-29 9:41AM EDT | 965.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 190.63% |
| TSLA220701C00970000 | 2022-07-01 2:28PM EDT | 970.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 299 | 193.75% |
| TSLA220701C00975000 | 2022-07-01 2:28PM EDT | 975.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 306 | 193.75% |
| TSLA220701C00980000 | 2022-07-01 1:55PM EDT | 980.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 161 | 196.88% |
| TSLA220701C00985000 | 2022-07-01 2:28PM EDT | 985.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 149 | 200.00% |
| TSLA220701C00990000 | 2022-06-29 3:26PM EDT | 990.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,074 | 203.13% |
| TSLA220701C00995000 | 2022-06-28 10:17AM EDT | 995.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 322 | 206.25% |
| TSLA220701C01000000 | 2022-07-01 12:29PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,393 | 206.25% |
| TSLA220701C01010000 | 2022-06-30 9:32AM EDT | 1,010.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 226 | 212.50% |
| TSLA220701C01020000 | 2022-06-30 2:58PM EDT | 1,020.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 218.75% |
| TSLA220701C01025000 | 2022-07-01 10:08AM EDT | 1,025.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 218.75% |
| TSLA220701C01030000 | 2022-06-27 3:05PM EDT | 1,030.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 88 | 225.00% |
| TSLA220701C01040000 | 2022-06-27 3:38PM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 106 | 225.00% |
| TSLA220701C01050000 | 2022-06-30 1:44PM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 996 | 231.25% |
| TSLA220701C01060000 | 2022-06-30 9:30AM EDT | 1,060.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 237.50% |
| TSLA220701C01070000 | 2022-06-27 3:50PM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 188 | 243.75% |
| TSLA220701C01075000 | 2022-07-01 12:14PM EDT | 1,075.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 89 | 243.75% |
| TSLA220701C01080000 | 2022-06-24 9:32AM EDT | 1,080.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 120 | 243.75% |
| TSLA220701C01090000 | 2022-07-01 3:11PM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 250.00% |
| TSLA220701C01100000 | 2022-06-27 1:47PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 590 | 256.25% |
| TSLA220701C01110000 | 2022-07-01 12:40PM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 262.50% |
| TSLA220701C01120000 | 2022-06-27 9:36AM EDT | 1,120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 262.50% |
| TSLA220701C01125000 | 2022-06-29 10:18AM EDT | 1,125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 268.75% |
| TSLA220701C01130000 | 2022-06-24 9:32AM EDT | 1,130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 268.75% |
| TSLA220701C01140000 | 2022-06-28 9:43AM EDT | 1,140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 275.00% |
| TSLA220701C01150000 | 2022-06-28 9:43AM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 275.00% |
| TSLA220701C01160000 | 2022-06-24 11:20AM EDT | 1,160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 281.25% |
| TSLA220701C01170000 | 2022-06-22 3:27PM EDT | 1,170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 61 | 287.50% |
| TSLA220701C01175000 | 2022-06-21 9:58AM EDT | 1,175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 287.50% |
| TSLA220701C01180000 | 2022-06-22 11:07AM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 287.50% |
| TSLA220701C01190000 | 2022-06-27 9:42AM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 293.75% |
| TSLA220701C01200000 | 2022-06-30 12:02PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,496 | 300.00% |
| TSLA220701C01210000 | 2022-07-01 9:37AM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 183 | 300.00% |
| TSLA220701C01220000 | 2022-06-22 10:05AM EDT | 1,220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 306.25% |
| TSLA220701C01230000 | 2022-06-15 1:16PM EDT | 1,230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 312.50% |
| TSLA220701C01240000 | 2022-06-15 9:36AM EDT | 1,240.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 312.50% |
| TSLA220701C01250000 | 2022-07-01 11:08AM EDT | 1,250.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 134 | 318.75% |
| TSLA220701C01260000 | 2022-06-29 3:10PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 70 | 325.00% |
| TSLA220701C01270000 | 2022-06-17 1:09PM EDT | 1,270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 325.00% |
| TSLA220701C01275000 | 2022-07-01 12:14PM EDT | 1,275.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 37 | 325.00% |
| TSLA220701C01300000 | 2022-07-01 9:42AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 148 | 337.50% |
| TSLA220701C01325000 | 2022-06-27 10:46AM EDT | 1,325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 343.75% |
| TSLA220701C01350000 | 2022-06-29 2:32PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 350.00% |
| TSLA220701C01375000 | 2022-06-27 2:38PM EDT | 1,375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 235 | 362.50% |
| TSLA220701C01400000 | 2022-06-27 1:35PM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 83 | 375.00% |
| TSLA220701C01425000 | 2022-06-27 12:54PM EDT | 1,425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 381.25% |
| TSLA220701C01450000 | 2022-06-27 10:41AM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 387.50% |
| TSLA220701C01475000 | 2022-06-29 1:22PM EDT | 1,475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 393.75% |
| TSLA220701C01500000 | 2022-06-29 12:48PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 159 | 400.00% |
| TSLA220701C01525000 | 2022-06-27 10:13AM EDT | 1,525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 412.50% |
| TSLA220701C01550000 | 2022-06-27 9:44AM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 53 | 418.75% |
| TSLA220701C01600000 | 2022-07-01 10:35AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 586 | 437.50% |
認沽盤範圍2022年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00200000 | 2022-06-30 12:42PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,191 | 650.00% |
| TSLA220701P00250000 | 2022-07-01 9:48AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,478 | 537.50% |
| TSLA220701P00300000 | 2022-07-01 3:06PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,240 | 437.50% |
| TSLA220701P00350000 | 2022-07-01 12:56PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,034 | 362.50% |
| TSLA220701P00400000 | 2022-07-01 3:29PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,323 | 293.75% |
| TSLA220701P00410000 | 2022-07-01 3:22PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 786 | 281.25% |
| TSLA220701P00420000 | 2022-07-01 12:16PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 675 | 268.75% |
| TSLA220701P00430000 | 2022-07-01 1:56PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,442 | 256.25% |
| TSLA220701P00440000 | 2022-07-01 3:36PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 611 | 243.75% |
| TSLA220701P00450000 | 2022-07-01 3:52PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 3,692 | 231.25% |
| TSLA220701P00460000 | 2022-07-01 2:51PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 2,467 | 218.75% |
| TSLA220701P00470000 | 2022-07-01 3:11PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 113 | 3,258 | 206.25% |
| TSLA220701P00480000 | 2022-07-01 3:33PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 1,589 | 196.88% |
| TSLA220701P00490000 | 2022-07-01 3:12PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 1,459 | 187.50% |
| TSLA220701P00500000 | 2022-07-01 3:42PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 769 | 8,478 | 175.00% |
| TSLA220701P00505000 | 2022-07-01 3:52PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 95 | 533 | 168.75% |
| TSLA220701P00510000 | 2022-07-01 2:08PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 133 | 1,091 | 162.50% |
| TSLA220701P00515000 | 2022-07-01 2:37PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 85 | 753 | 159.38% |
| TSLA220701P00520000 | 2022-07-01 2:22PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 126 | 2,074 | 156.25% |
| TSLA220701P00525000 | 2022-07-01 3:53PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 152 | 1,423 | 150.00% |
| TSLA220701P00530000 | 2022-07-01 3:21PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 525 | 1,617 | 143.75% |
| TSLA220701P00535000 | 2022-07-01 3:10PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 844 | 137.50% |
| TSLA220701P00540000 | 2022-07-01 3:14PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 141 | 2,334 | 134.38% |
| TSLA220701P00545000 | 2022-07-01 2:41PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 128 | 736 | 128.13% |
| TSLA220701P00550000 | 2022-07-01 3:57PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,001 | 7,659 | 125.00% |
| TSLA220701P00555000 | 2022-07-01 3:55PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 97 | 873 | 118.75% |
| TSLA220701P00560000 | 2022-07-01 3:05PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 438 | 3,135 | 115.63% |
| TSLA220701P00565000 | 2022-07-01 3:39PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 162 | 1,621 | 109.38% |
| TSLA220701P00570000 | 2022-07-01 3:36PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 869 | 2,471 | 106.25% |
| TSLA220701P00575000 | 2022-07-01 3:05PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 598 | 2,492 | 100.00% |
| TSLA220701P00580000 | 2022-07-01 3:54PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,214 | 3,734 | 95.31% |
| TSLA220701P00585000 | 2022-07-01 3:43PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 455 | 2,149 | 90.63% |
| TSLA220701P00590000 | 2022-07-01 3:46PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 921 | 3,687 | 85.94% |
| TSLA220701P00595000 | 2022-07-01 3:23PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 1,449 | 1,958 | 81.25% |
| TSLA220701P00600000 | 2022-07-01 3:59PM EDT | 600.00 | 0.03 | 0.00 | 0.01 | -0.17 | -85.00% | 5,899 | 12,722 | 76.56% |
| TSLA220701P00605000 | 2022-07-01 3:46PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 1,000 | 1,902 | 71.88% |
| TSLA220701P00610000 | 2022-07-01 3:59PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 2,574 | 3,561 | 67.19% |
| TSLA220701P00615000 | 2022-07-01 3:47PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 1,375 | 2,781 | 62.50% |
| TSLA220701P00620000 | 2022-07-01 3:59PM EDT | 620.00 | 0.03 | 0.00 | 0.01 | -0.65 | -95.59% | 5,279 | 5,601 | 57.81% |
| TSLA220701P00625000 | 2022-07-01 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.83 | -98.81% | 5,204 | 3,527 | 53.13% |
| TSLA220701P00630000 | 2022-07-01 3:58PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -1.14 | -99.13% | 7,353 | 4,591 | 52.34% |
| TSLA220701P00635000 | 2022-07-01 3:56PM EDT | 635.00 | 0.01 | 0.00 | 0.02 | -1.55 | -99.36% | 7,045 | 2,643 | 50.78% |
| TSLA220701P00640000 | 2022-07-01 3:58PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -2.13 | -99.53% | 11,619 | 3,926 | 42.97% |
| TSLA220701P00645000 | 2022-07-01 3:59PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | -2.92 | -99.66% | 10,844 | 2,510 | 37.50% |
| TSLA220701P00650000 | 2022-07-01 3:59PM EDT | 650.00 | 0.01 | 0.01 | 0.02 | -3.39 | -99.71% | 44,105 | 8,255 | 35.55% |
| TSLA220701P00655000 | 2022-07-01 3:59PM EDT | 655.00 | 0.02 | 0.02 | 0.03 | -4.87 | -99.59% | 16,906 | 2,427 | 31.84% |
| TSLA220701P00660000 | 2022-07-01 3:59PM EDT | 660.00 | 0.02 | 0.02 | 0.04 | -5.98 | -99.67% | 49,441 | 4,050 | 27.54% |
| TSLA220701P00665000 | 2022-07-01 3:59PM EDT | 665.00 | 0.02 | 0.02 | 0.03 | -7.66 | -99.74% | 36,311 | 2,160 | 21.09% |
| TSLA220701P00670000 | 2022-07-01 3:59PM EDT | 670.00 | 0.02 | 0.01 | 0.02 | -9.83 | -99.80% | 84,108 | 4,381 | 14.65% |
| TSLA220701P00675000 | 2022-07-01 3:59PM EDT | 675.00 | 0.04 | 0.03 | 0.05 | -11.46 | -99.65% | 38,529 | 2,685 | 10.45% |
| TSLA220701P00680000 | 2022-07-01 3:59PM EDT | 680.00 | 0.14 | 0.10 | 0.14 | -14.54 | -99.05% | 32,287 | 2,909 | 4.91% |
| TSLA220701P00685000 | 2022-07-01 3:59PM EDT | 685.00 | 4.29 | 2.80 | 5.05 | -14.16 | -76.75% | 8,302 | 1,680 | 22.36% |
| TSLA220701P00690000 | 2022-07-01 3:59PM EDT | 690.00 | 8.38 | 8.00 | 9.45 | -13.10 | -60.99% | 5,149 | 3,476 | 28.65% |
| TSLA220701P00695000 | 2022-07-01 3:59PM EDT | 695.00 | 14.23 | 12.70 | 14.50 | -11.84 | -45.42% | 1,360 | 1,801 | 38.77% |
| TSLA220701P00700000 | 2022-07-01 3:59PM EDT | 700.00 | 18.50 | 17.05 | 19.45 | -10.60 | -36.43% | 4,378 | 3,520 | 47.07% |
| TSLA220701P00705000 | 2022-07-01 3:59PM EDT | 705.00 | 24.19 | 22.00 | 24.50 | -10.81 | -30.89% | 388 | 1,759 | 56.10% |
| TSLA220701P00707500 | 2022-07-01 3:59PM EDT | 707.50 | 26.00 | 24.45 | 27.15 | -10.85 | -29.44% | 132 | 747 | 62.18% |
| TSLA220701P00710000 | 2022-07-01 3:59PM EDT | 710.00 | 29.00 | 26.95 | 29.55 | -11.50 | -28.40% | 901 | 1,871 | 64.84% |
| TSLA220701P00712500 | 2022-07-01 3:59PM EDT | 712.50 | 31.60 | 29.45 | 32.15 | -9.20 | -22.55% | 32 | 433 | 70.22% |
| TSLA220701P00715000 | 2022-07-01 3:59PM EDT | 715.00 | 33.87 | 31.95 | 34.55 | -12.51 | -26.97% | 462 | 998 | 72.63% |
| TSLA220701P00717500 | 2022-07-01 3:34PM EDT | 717.50 | 40.10 | 34.95 | 37.00 | -3.80 | -8.66% | 20 | 625 | 53.52% |
| TSLA220701P00720000 | 2022-07-01 3:58PM EDT | 720.00 | 39.12 | 37.00 | 39.50 | -11.85 | -23.25% | 799 | 2,063 | 79.37% |
| TSLA220701P00722500 | 2022-07-01 3:13PM EDT | 722.50 | 48.00 | 39.95 | 42.00 | -5.00 | -9.43% | 28 | 490 | 59.47% |
| TSLA220701P00725000 | 2022-07-01 3:58PM EDT | 725.00 | 44.00 | 42.45 | 44.50 | -10.81 | -19.72% | 305 | 942 | 62.35% |
| TSLA220701P00727500 | 2022-07-01 3:48PM EDT | 727.50 | 48.09 | 44.95 | 47.00 | -4.91 | -9.26% | 52 | 643 | 65.23% |
| TSLA220701P00730000 | 2022-07-01 3:59PM EDT | 730.00 | 48.85 | 47.00 | 49.50 | -11.63 | -19.23% | 484 | 2,175 | 52.34% |
| TSLA220701P00732500 | 2022-07-01 3:51PM EDT | 732.50 | 52.46 | 49.95 | 52.00 | -10.79 | -17.06% | 18 | 714 | 70.90% |
| TSLA220701P00735000 | 2022-07-01 3:52PM EDT | 735.00 | 56.38 | 53.00 | 54.50 | -6.47 | -10.29% | 798 | 1,297 | 83.50% |
| TSLA220701P00740000 | 2022-07-01 3:57PM EDT | 740.00 | 59.00 | 57.45 | 59.50 | -8.97 | -13.20% | 580 | 1,474 | 79.10% |
| TSLA220701P00745000 | 2022-07-01 3:54PM EDT | 745.00 | 64.70 | 62.45 | 64.50 | -4.14 | -6.01% | 71 | 1,139 | 84.57% |
| TSLA220701P00750000 | 2022-07-01 3:59PM EDT | 750.00 | 69.25 | 67.60 | 69.25 | -8.80 | -11.27% | 620 | 1,177 | 87.11% |
| TSLA220701P00755000 | 2022-07-01 2:25PM EDT | 755.00 | 82.55 | 72.45 | 74.50 | -1.95 | -2.31% | 65 | 381 | 95.12% |
| TSLA220701P00760000 | 2022-07-01 3:59PM EDT | 760.00 | 79.07 | 77.45 | 79.50 | -10.08 | -11.31% | 234 | 542 | 100.20% |
| TSLA220701P00765000 | 2022-07-01 3:54PM EDT | 765.00 | 84.65 | 82.45 | 84.50 | -1.53 | -1.78% | 25 | 182 | 105.27% |
| TSLA220701P00770000 | 2022-07-01 3:36PM EDT | 770.00 | 91.48 | 87.45 | 89.50 | +4.27 | +4.90% | 55 | 293 | 110.35% |
| TSLA220701P00775000 | 2022-07-01 3:42PM EDT | 775.00 | 95.83 | 92.45 | 94.50 | +0.98 | +1.03% | 32 | 84 | 115.23% |
| TSLA220701P00780000 | 2022-07-01 3:51PM EDT | 780.00 | 100.50 | 97.45 | 99.50 | -4.76 | -4.52% | 21 | 60 | 120.12% |
| TSLA220701P00785000 | 2022-07-01 3:01PM EDT | 785.00 | 111.40 | 101.95 | 104.65 | -3.00 | -2.62% | 2 | 19 | 108.79% |
| TSLA220701P00790000 | 2022-07-01 12:49PM EDT | 790.00 | 119.11 | 106.95 | 109.65 | +6.71 | +5.97% | 8 | 28 | 113.09% |
| TSLA220701P00795000 | 2022-07-01 3:01PM EDT | 795.00 | 122.50 | 111.95 | 114.65 | +6.69 | +5.78% | 1 | 4 | 117.19% |
| TSLA220701P00800000 | 2022-07-01 3:53PM EDT | 800.00 | 121.19 | 117.05 | 119.60 | -6.41 | -5.02% | 230 | 372 | 125.00% |
| TSLA220701P00805000 | 2022-06-30 2:45PM EDT | 805.00 | 128.23 | 121.95 | 124.65 | 0.00 | - | 27 | 42 | 125.78% |
| TSLA220701P00810000 | 2022-07-01 2:04PM EDT | 810.00 | 138.65 | 126.95 | 129.65 | +8.65 | +6.65% | 4 | 14 | 129.69% |
| TSLA220701P00815000 | 2022-07-01 2:55PM EDT | 815.00 | 142.67 | 131.95 | 134.65 | +12.53 | +9.63% | 2 | 6 | 133.98% |
| TSLA220701P00820000 | 2022-07-01 9:54AM EDT | 820.00 | 131.19 | 136.95 | 139.65 | -21.32 | -13.98% | 8 | 6 | 137.89% |
| TSLA220701P00825000 | 2022-07-01 3:45PM EDT | 825.00 | 146.80 | 141.95 | 144.65 | -5.70 | -3.74% | 8 | 19 | 141.80% |
| TSLA220701P00830000 | 2022-06-29 3:06PM EDT | 830.00 | 150.86 | 146.95 | 149.65 | +3.45 | +2.34% | 1 | 10 | 145.70% |
| TSLA220701P00835000 | 2022-07-01 10:15AM EDT | 835.00 | 157.89 | 151.95 | 154.65 | -1.26 | -0.79% | 6 | 13 | 149.61% |
| TSLA220701P00840000 | 2022-07-01 1:21PM EDT | 840.00 | 171.02 | 156.95 | 159.65 | +12.01 | +7.55% | 7 | 154 | 153.52% |
| TSLA220701P00845000 | 2022-06-29 2:08PM EDT | 845.00 | 164.03 | 161.95 | 164.65 | 0.00 | - | 32 | 0 | 157.42% |
| TSLA220701P00850000 | 2022-07-01 2:37PM EDT | 850.00 | 176.77 | 167.05 | 169.60 | -0.33 | -0.19% | 7 | 9 | 165.63% |
| TSLA220701P00855000 | 2022-06-29 12:29PM EDT | 855.00 | 187.65 | 171.95 | 174.65 | 0.00 | - | 15 | 0 | 164.84% |
| TSLA220701P00860000 | 2022-07-01 2:25PM EDT | 860.00 | 187.45 | 176.95 | 179.65 | +1.20 | +0.64% | 8 | 4 | 168.75% |
| TSLA220701P00865000 | 2022-06-29 9:43AM EDT | 865.00 | 189.05 | 181.95 | 184.65 | 0.00 | - | 4 | 1 | 172.66% |
| TSLA220701P00870000 | 2022-06-28 11:48AM EDT | 870.00 | 191.61 | 186.95 | 189.65 | +34.51 | +21.97% | 5 | 5 | 176.17% |
| TSLA220701P00875000 | 2022-07-01 12:14PM EDT | 875.00 | 203.47 | 191.95 | 194.65 | -3.16 | -1.53% | 2 | 3 | 179.69% |
| TSLA220701P00880000 | 2022-06-30 10:30AM EDT | 880.00 | 217.16 | 196.95 | 199.65 | 0.00 | - | 6 | 0 | 183.59% |
| TSLA220701P00885000 | 2022-07-01 3:27PM EDT | 885.00 | 210.87 | 201.95 | 204.65 | -9.78 | -4.43% | 7 | 4 | 187.11% |
| TSLA220701P00890000 | 2022-06-27 10:19AM EDT | 890.00 | 153.20 | 206.95 | 209.65 | 0.00 | - | 8 | 0 | 190.63% |
| TSLA220701P00895000 | 2022-06-30 3:30PM EDT | 895.00 | 219.60 | 211.95 | 214.65 | 0.00 | - | 1 | 1 | 194.14% |
| TSLA220701P00900000 | 2022-06-29 2:49PM EDT | 900.00 | 221.37 | 217.05 | 219.60 | 0.00 | - | 6 | 1 | 202.73% |
| TSLA220701P00905000 | 2022-06-30 10:18AM EDT | 905.00 | 236.75 | 221.95 | 224.65 | 0.00 | - | 5 | 0 | 201.17% |
| TSLA220701P00910000 | 2022-06-28 11:44AM EDT | 910.00 | 197.12 | 226.95 | 229.65 | 0.00 | - | 7 | 0 | 204.69% |
| TSLA220701P00915000 | 2022-06-30 10:15AM EDT | 915.00 | 245.86 | 231.95 | 234.65 | 0.00 | - | 1 | 0 | 207.81% |
| TSLA220701P00920000 | 2022-06-30 2:59PM EDT | 920.00 | 243.25 | 236.95 | 239.65 | 0.00 | - | 31 | 0 | 211.33% |
| TSLA220701P00925000 | 2022-06-28 9:41AM EDT | 925.00 | 181.80 | 241.95 | 244.65 | 0.00 | - | 2 | 0 | 214.84% |
| TSLA220701P00930000 | 2022-06-28 10:50AM EDT | 930.00 | 204.60 | 246.95 | 249.65 | 0.00 | - | 6 | 0 | 217.97% |
| TSLA220701P00935000 | 2022-06-28 11:24AM EDT | 935.00 | 217.20 | 251.95 | 254.65 | 0.00 | - | 2 | 0 | 221.48% |
| TSLA220701P00940000 | 2022-06-24 9:49AM EDT | 940.00 | 212.52 | 256.95 | 259.65 | 0.00 | - | 2 | 0 | 224.61% |
| TSLA220701P00945000 | 2022-06-27 3:16PM EDT | 945.00 | 211.40 | 261.95 | 264.65 | 0.00 | - | 2 | 0 | 228.13% |
| TSLA220701P00950000 | 2022-07-01 2:57PM EDT | 950.00 | 275.75 | 267.05 | 269.60 | -2.27 | -0.82% | 6 | 1 | 237.11% |
| TSLA220701P00955000 | 2022-07-01 11:40AM EDT | 955.00 | 275.90 | 271.95 | 274.65 | -9.40 | -3.29% | 6 | 0 | 234.38% |
| TSLA220701P00960000 | 2022-07-01 11:13AM EDT | 960.00 | 281.50 | 276.95 | 279.65 | -7.80 | -2.70% | 6 | 2 | 237.50% |
| TSLA220701P00965000 | 2022-06-28 10:17AM EDT | 965.00 | 228.25 | 281.95 | 284.65 | 0.00 | - | 5 | 0 | 241.02% |
| TSLA220701P00970000 | 2022-06-27 10:56AM EDT | 970.00 | 220.90 | 286.95 | 289.65 | 0.00 | - | 6 | 0 | 244.14% |
| TSLA220701P00975000 | 2022-06-27 10:49AM EDT | 975.00 | 229.40 | 291.95 | 294.65 | 0.00 | - | 6 | 0 | 247.27% |
| TSLA220701P00980000 | 2022-06-30 9:53AM EDT | 980.00 | 306.56 | 296.95 | 299.65 | 0.00 | - | 2 | 0 | 250.39% |
| TSLA220701P00985000 | 2022-06-27 11:44AM EDT | 985.00 | 241.89 | 301.95 | 304.65 | 0.00 | - | 10 | 0 | 253.52% |
| TSLA220701P00990000 | 2022-06-27 10:01AM EDT | 990.00 | 245.50 | 306.95 | 309.65 | 0.00 | - | 6 | 0 | 256.64% |
| TSLA220701P00995000 | 2022-06-27 10:00AM EDT | 995.00 | 250.50 | 311.95 | 314.65 | 0.00 | - | 6 | 0 | 259.38% |
| TSLA220701P01000000 | 2022-06-27 3:45PM EDT | 1,000.00 | 265.00 | 317.05 | 319.60 | 0.00 | - | 17 | 0 | 269.14% |
| TSLA220701P01020000 | 2022-06-17 10:08AM EDT | 1,020.00 | 366.50 | 336.95 | 339.65 | 0.00 | - | 1 | 0 | 274.61% |
| TSLA220701P01025000 | 2022-06-17 12:06PM EDT | 1,025.00 | 379.05 | 341.95 | 344.65 | 0.00 | - | 1 | 0 | 277.34% |
| TSLA220701P01030000 | 2022-06-24 10:16AM EDT | 1,030.00 | 294.00 | 346.95 | 349.65 | 0.00 | - | 1 | 0 | 280.47% |
| TSLA220701P01040000 | 2022-06-27 9:31AM EDT | 1,040.00 | 285.00 | 357.00 | 359.60 | 0.00 | - | 1 | 0 | 286.33% |
| TSLA220701P01050000 | 2022-06-30 9:38AM EDT | 1,050.00 | 372.00 | 367.05 | 369.60 | 0.00 | - | 1 | 0 | 299.22% |
| TSLA220701P01070000 | 2022-06-29 10:56AM EDT | 1,070.00 | 393.00 | 387.00 | 389.60 | 0.00 | - | 1 | 0 | 303.13% |
| TSLA220701P01075000 | 2022-06-15 11:19AM EDT | 1,075.00 | 397.89 | 392.00 | 394.60 | 0.00 | - | 2 | 0 | 306.25% |
| TSLA220701P01080000 | 2022-05-27 11:19AM EDT | 1,080.00 | 330.40 | 338.45 | 353.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220701P01090000 | 2022-06-29 3:53PM EDT | 1,090.00 | 408.30 | 407.00 | 409.60 | 0.00 | - | 18 | 0 | 314.06% |
| TSLA220701P01100000 | 2022-06-29 9:34AM EDT | 1,100.00 | 419.19 | 417.05 | 419.60 | 0.00 | - | 1 | 0 | 327.34% |
| TSLA220701P01110000 | 2022-05-19 3:58PM EDT | 1,110.00 | 400.27 | 458.50 | 461.35 | 0.00 | - | - | 0 | 903.16% |
| TSLA220701P01120000 | 2022-06-27 10:00AM EDT | 1,120.00 | 376.62 | 437.00 | 439.60 | 0.00 | - | 1 | 0 | 330.47% |
| TSLA220701P01125000 | 2022-05-19 12:37PM EDT | 1,125.00 | 407.87 | 473.75 | 476.35 | 0.00 | - | - | 1 | 919.03% |
| TSLA220701P01130000 | 2022-06-27 10:00AM EDT | 1,130.00 | 386.40 | 447.00 | 449.60 | 0.00 | - | 1 | 0 | 335.94% |
| TSLA220701P01180000 | 2022-06-21 3:50PM EDT | 1,180.00 | 461.55 | 497.00 | 499.60 | 0.00 | - | - | 0 | 360.94% |
| TSLA220701P01200000 | 2022-06-01 9:48AM EDT | 1,200.00 | 435.00 | 527.20 | 528.90 | 0.00 | - | 1 | 0 | 719.68% |
| TSLA220701P01220000 | 2022-06-23 10:21AM EDT | 1,220.00 | 514.15 | 537.00 | 539.60 | 0.00 | - | - | 0 | 380.47% |
| TSLA220701P01250000 | 2022-05-17 2:45PM EDT | 1,250.00 | 496.67 | 604.60 | 620.50 | 0.00 | - | - | 0 | 1,149.61% |
| TSLA220701P01300000 | 2022-06-27 10:12AM EDT | 1,300.00 | 561.00 | 617.05 | 619.60 | 0.00 | - | 2 | 0 | 425.78% |
| TSLA220701P01500000 | 2022-06-28 2:47PM EDT | 1,500.00 | 798.06 | 817.05 | 819.60 | 0.00 | - | 1 | 0 | 507.81% |
| TSLA220701P01600000 | 2022-06-30 10:30AM EDT | 1,600.00 | 940.70 | 917.05 | 919.60 | 0.00 | - | 4 | 4 | 544.53% |
