認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00075000 | 2024-05-02 2:33PM EDT | 75.00 | 105.91 | 105.85 | 106.25 | +0.39 | +0.37% | 25 | 29 | 512.50% |
| TSLA240503C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 101.43 | 100.70 | 101.25 | 0.00 | - | 21 | 21 | 439.06% |
| TSLA240503C00085000 | 2024-04-22 12:27PM EDT | 85.00 | 57.70 | 95.45 | 96.05 | 0.00 | - | - | 15 | 444.53% |
| TSLA240503C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.50 | 90.55 | 91.05 | 0.00 | - | 7 | 31 | 413.28% |
| TSLA240503C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 85.92 | 85.90 | 86.40 | +0.32 | +0.37% | 25 | 55 | 412.50% |
| TSLA240503C00098000 | 2024-04-29 3:47PM EDT | 98.00 | 95.94 | 82.90 | 83.40 | 0.00 | - | 8 | 2 | 394.53% |
| TSLA240503C00099000 | 2024-04-29 3:38PM EDT | 99.00 | 94.27 | 81.55 | 82.05 | 0.00 | - | 2 | 1 | 361.72% |
| TSLA240503C00100000 | 2024-05-02 12:48PM EDT | 100.00 | 79.40 | 80.80 | 81.35 | -1.68 | -2.07% | 10 | 133 | 363.67% |
| TSLA240503C00102000 | 2024-04-23 10:06AM EDT | 102.00 | 43.05 | 78.80 | 79.40 | 0.00 | - | - | 2 | 359.38% |
| TSLA240503C00103000 | 2024-05-02 12:48PM EDT | 103.00 | 76.35 | 77.90 | 78.40 | -2.21 | -2.81% | 10 | 11 | 365.63% |
| TSLA240503C00104000 | 2024-05-01 9:44AM EDT | 104.00 | 77.92 | 76.95 | 77.45 | 0.00 | - | 17 | 17 | 370.31% |
| TSLA240503C00105000 | 2024-05-01 3:55PM EDT | 105.00 | 76.41 | 75.50 | 76.25 | 0.00 | - | 21 | 23 | 373.44% |
| TSLA240503C00106000 | 2024-04-29 3:15PM EDT | 106.00 | 86.82 | 74.90 | 75.40 | 0.00 | - | 13 | 24 | 348.83% |
| TSLA240503C00109000 | 2024-04-26 3:39PM EDT | 109.00 | 58.43 | 71.90 | 72.40 | 0.00 | - | 1 | 3 | 332.81% |
| TSLA240503C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 71.27 | 70.70 | 71.35 | 0.00 | - | 13 | 67 | 296.88% |
| TSLA240503C00113000 | 2024-04-22 1:52PM EDT | 113.00 | 31.20 | 67.85 | 68.40 | 0.00 | - | - | 54 | 306.64% |
| TSLA240503C00114000 | 2024-04-22 10:54AM EDT | 114.00 | 28.05 | 66.90 | 67.25 | 0.00 | - | - | 6 | 290.63% |
| TSLA240503C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 62.92 | 65.90 | 66.40 | -3.15 | -4.77% | 1 | 93 | 301.17% |
| TSLA240503C00116000 | 2024-05-01 3:54PM EDT | 116.00 | 64.73 | 64.90 | 65.40 | 0.00 | - | 3 | 28 | 296.09% |
| TSLA240503C00117000 | 2024-04-22 3:01PM EDT | 117.00 | 26.80 | 63.90 | 64.45 | 0.00 | - | - | 22 | 295.70% |
| TSLA240503C00118000 | 2024-04-26 11:15AM EDT | 118.00 | 52.48 | 62.90 | 63.40 | 0.00 | - | 3 | 27 | 286.33% |
| TSLA240503C00119000 | 2024-05-01 3:46PM EDT | 119.00 | 62.98 | 61.85 | 62.40 | 0.00 | - | 2 | 13 | 276.56% |
| TSLA240503C00120000 | 2024-05-02 11:55AM EDT | 120.00 | 60.05 | 60.85 | 61.35 | +0.03 | +0.05% | 3 | 314 | 266.80% |
| TSLA240503C00121000 | 2024-05-02 1:56PM EDT | 121.00 | 59.90 | 59.90 | 60.45 | +0.45 | +0.76% | 150 | 323 | 275.39% |
| TSLA240503C00122000 | 2024-05-01 1:50PM EDT | 122.00 | 58.60 | 58.90 | 59.40 | 0.00 | - | 10 | 43 | 266.41% |
| TSLA240503C00123000 | 2024-05-01 2:11PM EDT | 123.00 | 57.90 | 57.90 | 58.45 | 0.00 | - | 10 | 44 | 265.63% |
| TSLA240503C00124000 | 2024-05-02 2:40PM EDT | 124.00 | 56.91 | 56.90 | 57.50 | +0.06 | +0.11% | 16 | 31 | 264.45% |
| TSLA240503C00125000 | 2024-05-01 2:00PM EDT | 125.00 | 54.25 | 55.85 | 56.25 | -1.65 | -2.95% | 1 | 254 | 233.20% |
| TSLA240503C00126000 | 2024-05-01 1:56PM EDT | 126.00 | 54.95 | 54.85 | 55.05 | 0.00 | - | 10 | 24 | 198.44% |
| TSLA240503C00127000 | 2024-05-01 2:38PM EDT | 127.00 | 56.00 | 53.90 | 54.40 | 0.00 | - | 12 | 36 | 242.58% |
| TSLA240503C00128000 | 2024-05-01 2:45PM EDT | 128.00 | 56.95 | 52.85 | 53.30 | 0.00 | - | 10 | 24 | 225.00% |
| TSLA240503C00129000 | 2024-05-01 2:03PM EDT | 129.00 | 51.95 | 51.70 | 52.25 | 0.00 | - | 10 | 98 | 196.09% |
| TSLA240503C00130000 | 2024-05-02 2:12PM EDT | 130.00 | 50.55 | 50.90 | 51.35 | -4.45 | -8.09% | 37 | 780 | 225.00% |
| TSLA240503C00131000 | 2024-05-02 2:13PM EDT | 131.00 | 49.67 | 49.85 | 50.45 | -0.53 | -1.06% | 6 | 156 | 224.22% |
| TSLA240503C00132000 | 2024-05-01 2:10PM EDT | 132.00 | 49.15 | 48.85 | 49.30 | 0.00 | - | 10 | 108 | 207.42% |
| TSLA240503C00133000 | 2024-05-01 1:46PM EDT | 133.00 | 47.65 | 47.85 | 48.40 | 0.00 | - | 10 | 54 | 211.33% |
| TSLA240503C00134000 | 2024-05-02 10:42AM EDT | 134.00 | 43.70 | 46.90 | 47.40 | -7.70 | -14.98% | 10 | 134 | 210.55% |
| TSLA240503C00135000 | 2024-05-02 12:36PM EDT | 135.00 | 43.50 | 45.85 | 46.40 | -6.62 | -13.21% | 30 | 279 | 202.34% |
| TSLA240503C00136000 | 2024-05-02 12:29PM EDT | 136.00 | 43.78 | 44.90 | 45.40 | -1.47 | -3.25% | 94 | 242 | 201.56% |
| TSLA240503C00137000 | 2024-05-01 2:05PM EDT | 137.00 | 43.90 | 43.90 | 44.40 | -0.40 | -0.90% | 8 | 195 | 197.07% |
| TSLA240503C00138000 | 2024-05-02 12:04PM EDT | 138.00 | 42.07 | 42.60 | 43.10 | -3.68 | -8.04% | 1 | 252 | 185.74% |
| TSLA240503C00139000 | 2024-05-02 11:55AM EDT | 139.00 | 41.05 | 41.80 | 42.40 | -4.20 | -9.28% | 12 | 369 | 181.45% |
| TSLA240503C00140000 | 2024-05-02 2:16PM EDT | 140.00 | 40.73 | 40.90 | 41.45 | -4.06 | -9.06% | 136 | 1,135 | 186.91% |
| TSLA240503C00141000 | 2024-05-02 12:51PM EDT | 141.00 | 40.58 | 39.90 | 40.40 | -0.82 | -1.98% | 9 | 463 | 179.49% |
| TSLA240503C00142000 | 2024-05-02 10:33AM EDT | 142.00 | 36.18 | 38.60 | 39.10 | -2.92 | -7.47% | 11 | 724 | 168.75% |
| TSLA240503C00143000 | 2024-05-02 11:22AM EDT | 143.00 | 36.18 | 37.55 | 38.10 | -1.99 | -5.21% | 41 | 944 | 164.45% |
| TSLA240503C00144000 | 2024-05-02 10:33AM EDT | 144.00 | 34.18 | 36.90 | 37.40 | -3.72 | -9.82% | 3 | 1,365 | 166.60% |
| TSLA240503C00145000 | 2024-05-02 2:58PM EDT | 145.00 | 36.51 | 35.90 | 36.40 | -0.24 | -0.65% | 21 | 1,969 | 162.30% |
| TSLA240503C00146000 | 2024-05-02 1:53PM EDT | 146.00 | 34.14 | 34.70 | 35.40 | -2.41 | -6.59% | 4 | 1,001 | 145.12% |
| TSLA240503C00147000 | 2024-05-02 1:55PM EDT | 147.00 | 33.29 | 33.50 | 34.10 | -1.61 | -4.61% | 56 | 708 | 148.05% |
| TSLA240503C00148000 | 2024-05-02 2:02PM EDT | 148.00 | 32.26 | 32.85 | 33.10 | 0.00 | - | 16 | 534 | 123.83% |
| TSLA240503C00149000 | 2024-05-02 1:57PM EDT | 149.00 | 31.60 | 31.80 | 32.30 | -4.52 | -12.51% | 21 | 500 | 133.20% |
| TSLA240503C00150000 | 2024-05-02 2:52PM EDT | 150.00 | 31.30 | 30.90 | 31.30 | +1.10 | +3.64% | 290 | 3,442 | 135.74% |
| TSLA240503C00152500 | 2024-05-02 1:53PM EDT | 152.50 | 27.80 | 28.45 | 28.90 | -0.80 | -2.80% | 232 | 1,961 | 133.01% |
| TSLA240503C00155000 | 2024-05-02 3:01PM EDT | 155.00 | 26.23 | 25.80 | 26.40 | +0.45 | +1.75% | 146 | 3,789 | 115.43% |
| TSLA240503C00157500 | 2024-05-02 2:48PM EDT | 157.50 | 24.05 | 23.45 | 23.80 | -0.80 | -3.22% | 44 | 3,693 | 107.81% |
| TSLA240503C00160000 | 2024-05-02 3:00PM EDT | 160.00 | 21.42 | 20.95 | 21.25 | +1.17 | +5.78% | 340 | 4,971 | 95.41% |
| TSLA240503C00162500 | 2024-05-02 3:07PM EDT | 162.50 | 18.52 | 18.35 | 18.85 | -0.54 | -2.80% | 243 | 4,887 | 85.35% |
| TSLA240503C00165000 | 2024-05-02 3:07PM EDT | 165.00 | 16.14 | 16.10 | 16.35 | +0.52 | +3.32% | 369 | 7,659 | 83.69% |
| TSLA240503C00167500 | 2024-05-02 2:54PM EDT | 167.50 | 14.01 | 13.60 | 13.95 | +0.55 | +4.09% | 356 | 4,329 | 75.49% |
| TSLA240503C00170000 | 2024-05-02 3:00PM EDT | 170.00 | 11.40 | 11.15 | 11.35 | +0.85 | +8.06% | 2,494 | 11,355 | 63.09% |
| TSLA240503C00172500 | 2024-05-02 3:01PM EDT | 172.50 | 9.08 | 8.55 | 9.10 | +0.78 | +9.40% | 1,879 | 6,374 | 54.79% |
| TSLA240503C00175000 | 2024-05-02 3:06PM EDT | 175.00 | 6.65 | 6.50 | 6.65 | +0.45 | +7.26% | 12,992 | 7,112 | 50.24% |
| TSLA240503C00177500 | 2024-05-02 3:07PM EDT | 177.50 | 4.36 | 4.15 | 4.30 | -0.24 | -5.22% | 26,964 | 9,301 | 41.46% |
| TSLA240503C00180000 | 2024-05-02 3:07PM EDT | 180.00 | 2.57 | 2.67 | 2.71 | -0.48 | -15.64% | 123,795 | 44,986 | 41.87% |
| TSLA240503C00182500 | 2024-05-02 3:07PM EDT | 182.50 | 1.46 | 1.53 | 1.56 | -0.53 | -26.77% | 82,295 | 8,525 | 42.33% |
| TSLA240503C00185000 | 2024-05-02 3:07PM EDT | 185.00 | 0.78 | 0.81 | 0.83 | -0.47 | -37.90% | 119,436 | 24,088 | 43.07% |
| TSLA240503C00187500 | 2024-05-02 3:07PM EDT | 187.50 | 0.41 | 0.42 | 0.44 | -0.34 | -43.59% | 38,633 | 11,467 | 44.92% |
| TSLA240503C00190000 | 2024-05-02 3:07PM EDT | 190.00 | 0.23 | 0.24 | 0.26 | -0.25 | -50.00% | 70,086 | 32,610 | 48.44% |
| TSLA240503C00192500 | 2024-05-02 3:05PM EDT | 192.50 | 0.16 | 0.15 | 0.16 | -0.15 | -48.39% | 12,502 | 12,395 | 51.56% |
| TSLA240503C00195000 | 2024-05-02 3:07PM EDT | 195.00 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 21,751 | 38,364 | 56.64% |
| TSLA240503C00197500 | 2024-05-02 3:05PM EDT | 197.50 | 0.08 | 0.08 | 0.09 | -0.09 | -50.00% | 6,924 | 20,777 | 61.13% |
| TSLA240503C00200000 | 2024-05-02 3:07PM EDT | 200.00 | 0.07 | 0.06 | 0.07 | -0.06 | -50.00% | 27,602 | 63,449 | 65.63% |
| TSLA240503C00205000 | 2024-05-02 3:05PM EDT | 205.00 | 0.05 | 0.04 | 0.05 | -0.03 | -42.86% | 5,837 | 20,154 | 75.00% |
| TSLA240503C00210000 | 2024-05-02 3:05PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6,431 | 19,470 | 81.25% |
| TSLA240503C00215000 | 2024-05-02 3:06PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 4,085 | 11,533 | 92.19% |
| TSLA240503C00220000 | 2024-05-02 3:03PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 3,774 | 16,092 | 97.66% |
| TSLA240503C00225000 | 2024-05-02 3:07PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,481 | 9,536 | 107.81% |
| TSLA240503C00230000 | 2024-05-02 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,914 | 11,809 | 106.25% |
| TSLA240503C00235000 | 2024-05-02 2:01PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 577 | 8,337 | 115.63% |
| TSLA240503C00240000 | 2024-05-02 3:06PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,454 | 8,900 | 121.88% |
| TSLA240503C00245000 | 2024-05-02 2:04PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 7,153 | 131.25% |
| TSLA240503C00250000 | 2024-05-02 11:57AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 10,185 | 137.50% |
| TSLA240503C00255000 | 2024-05-02 1:59PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,642 | 146.88% |
| TSLA240503C00260000 | 2024-05-02 12:16PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,617 | 156.25% |
| TSLA240503C00265000 | 2024-05-01 2:34PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 3,327 | 162.50% |
| TSLA240503C00270000 | 2024-05-02 1:37PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 3,402 | 50.00% |
| TSLA240503C00275000 | 2024-05-02 2:27PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,762 | 50.00% |
| TSLA240503C00280000 | 2024-05-02 1:02PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,113 | 181.25% |
| TSLA240503C00285000 | 2024-05-01 9:31AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 662 | 50.00% |
| TSLA240503C00290000 | 2024-04-30 3:52PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,490 | 193.75% |
| TSLA240503C00295000 | 2024-05-01 12:52PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 694 | 50.00% |
| TSLA240503C00300000 | 2024-05-01 2:59PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 1,961 | 50.00% |
| TSLA240503C00305000 | 2024-05-01 10:29AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,425 | 212.50% |
| TSLA240503C00310000 | 2024-05-01 10:31AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,020 | 218.75% |
| TSLA240503C00315000 | 2024-04-29 3:48PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 346 | 225.00% |
| TSLA240503C00320000 | 2024-04-29 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,183 | 803 | 50.00% |
| TSLA240503C00325000 | 2024-04-30 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 100.00% |
| TSLA240503C00330000 | 2024-04-29 1:44PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 340 | 243.75% |
| TSLA240503C00335000 | 2024-04-30 12:32PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 213 | 250.00% |
| TSLA240503C00340000 | 2024-04-29 12:59PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 643 | 256.25% |
| TSLA240503C00345000 | 2024-04-29 12:38PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 579 | 828 | 262.50% |
| TSLA240503C00350000 | 2024-04-30 1:14PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 698 | 262.50% |
| TSLA240503C00355000 | 2024-05-02 1:54PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,199 | 268.75% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00075000 | 2024-05-01 11:52AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29,070 | 362.50% |
| TSLA240503P00080000 | 2024-05-01 11:08AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,822 | 337.50% |
| TSLA240503P00085000 | 2024-05-01 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 821 | 312.50% |
| TSLA240503P00090000 | 2024-04-30 1:19PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,079 | 293.75% |
| TSLA240503P00093000 | 2024-05-01 10:52AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 291 | 281.25% |
| TSLA240503P00094000 | 2024-04-25 12:47PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 128 | 275.00% |
| TSLA240503P00095000 | 2024-04-30 2:04PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,605 | 275.00% |
| TSLA240503P00096000 | 2024-04-26 9:37AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 268.75% |
| TSLA240503P00097000 | 2024-04-26 9:44AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,459 | 262.50% |
| TSLA240503P00098000 | 2024-04-26 2:25PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 979 | 262.50% |
| TSLA240503P00099000 | 2024-04-29 11:10AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 136 | 256.25% |
| TSLA240503P00100000 | 2024-05-02 2:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,121 | 250.00% |
| TSLA240503P00101000 | 2024-05-02 2:03PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,838 | 250.00% |
| TSLA240503P00102000 | 2024-05-02 2:03PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,727 | 243.75% |
| TSLA240503P00103000 | 2024-05-02 2:03PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 237.50% |
| TSLA240503P00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 237.50% |
| TSLA240503P00105000 | 2024-05-02 2:34PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,262 | 231.25% |
| TSLA240503P00106000 | 2024-05-02 2:03PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 225.00% |
| TSLA240503P00107000 | 2024-05-02 2:04PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 519 | 225.00% |
| TSLA240503P00108000 | 2024-05-02 2:04PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 218.75% |
| TSLA240503P00109000 | 2024-05-02 2:04PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 218.75% |
| TSLA240503P00110000 | 2024-05-02 2:04PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,561 | 212.50% |
| TSLA240503P00111000 | 2024-05-02 2:04PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,189 | 212.50% |
| TSLA240503P00112000 | 2024-05-02 2:04PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,108 | 206.25% |
| TSLA240503P00113000 | 2024-05-02 2:04PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 423 | 200.00% |
| TSLA240503P00114000 | 2024-05-02 3:00PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 464 | 196.88% |
| TSLA240503P00115000 | 2024-05-02 2:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,239 | 193.75% |
| TSLA240503P00116000 | 2024-05-02 2:05PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 263 | 193.75% |
| TSLA240503P00117000 | 2024-05-02 2:05PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 187.50% |
| TSLA240503P00118000 | 2024-05-02 2:05PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,424 | 187.50% |
| TSLA240503P00119000 | 2024-05-02 3:00PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 177 | 181.25% |
| TSLA240503P00120000 | 2024-05-02 2:08PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 13,396 | 178.13% |
| TSLA240503P00121000 | 2024-05-01 9:30AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,680 | 175.00% |
| TSLA240503P00122000 | 2024-04-30 10:53AM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,122 | 168.75% |
| TSLA240503P00123000 | 2024-04-29 3:45PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 645 | 168.75% |
| TSLA240503P00124000 | 2024-05-02 10:15AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,142 | 162.50% |
| TSLA240503P00125000 | 2024-05-02 10:58AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 7,465 | 162.50% |
| TSLA240503P00126000 | 2024-05-02 1:54PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 761 | 156.25% |
| TSLA240503P00127000 | 2024-05-01 1:32PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,414 | 156.25% |
| TSLA240503P00128000 | 2024-05-01 10:20AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,320 | 150.00% |
| TSLA240503P00129000 | 2024-04-30 1:49PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,113 | 50.00% |
| TSLA240503P00130000 | 2024-05-02 2:33PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 10,229 | 143.75% |
| TSLA240503P00131000 | 2024-05-02 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,321 | 143.75% |
| TSLA240503P00132000 | 2024-05-02 10:09AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 449 | 137.50% |
| TSLA240503P00133000 | 2024-05-01 11:17AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 5,618 | 137.50% |
| TSLA240503P00134000 | 2024-05-02 3:07PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,470 | 131.25% |
| TSLA240503P00135000 | 2024-05-02 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 9,543 | 50.00% |
| TSLA240503P00136000 | 2024-05-01 3:37PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,925 | 125.00% |
| TSLA240503P00137000 | 2024-05-02 10:22AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 76 | 1,493 | 125.00% |
| TSLA240503P00138000 | 2024-05-02 10:19AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,183 | 121.88% |
| TSLA240503P00139000 | 2024-05-02 10:42AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 2,405 | 118.75% |
| TSLA240503P00140000 | 2024-05-02 2:51PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 476 | 20,563 | 115.63% |
| TSLA240503P00141000 | 2024-05-02 1:48PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,635 | 112.50% |
| TSLA240503P00142000 | 2024-05-02 2:27PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 1,991 | 109.38% |
| TSLA240503P00143000 | 2024-05-02 11:28AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 2,044 | 106.25% |
| TSLA240503P00144000 | 2024-05-02 12:48PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 177 | 7,557 | 103.13% |
| TSLA240503P00145000 | 2024-05-02 2:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 489 | 17,064 | 100.00% |
| TSLA240503P00146000 | 2024-05-02 2:53PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 186 | 2,387 | 96.88% |
| TSLA240503P00147000 | 2024-05-02 3:05PM EDT | 147.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 152 | 1,482 | 107.81% |
| TSLA240503P00148000 | 2024-05-02 3:01PM EDT | 148.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 347 | 2,840 | 101.56% |
| TSLA240503P00149000 | 2024-05-02 2:23PM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 399 | 1,601 | 98.44% |
| TSLA240503P00150000 | 2024-05-02 3:06PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 6,101 | 22,486 | 95.31% |
| TSLA240503P00152500 | 2024-05-02 3:00PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 584 | 4,291 | 92.97% |
| TSLA240503P00155000 | 2024-05-02 3:01PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 1,700 | 13,038 | 85.16% |
| TSLA240503P00157500 | 2024-05-02 3:03PM EDT | 157.50 | 0.04 | 0.03 | 0.04 | -0.04 | -57.14% | 1,395 | 7,320 | 80.47% |
| TSLA240503P00160000 | 2024-05-02 3:04PM EDT | 160.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 8,495 | 24,529 | 75.00% |
| TSLA240503P00162500 | 2024-05-02 2:59PM EDT | 162.50 | 0.06 | 0.05 | 0.06 | -0.08 | -61.54% | 4,584 | 9,349 | 68.75% |
| TSLA240503P00165000 | 2024-05-02 3:07PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 13,352 | 20,662 | 63.28% |
| TSLA240503P00167500 | 2024-05-02 3:07PM EDT | 167.50 | 0.11 | 0.10 | 0.11 | -0.16 | -61.54% | 8,246 | 7,140 | 57.62% |
| TSLA240503P00170000 | 2024-05-02 3:07PM EDT | 170.00 | 0.15 | 0.14 | 0.15 | -0.25 | -62.50% | 57,746 | 25,545 | 51.56% |
| TSLA240503P00172500 | 2024-05-02 3:07PM EDT | 172.50 | 0.24 | 0.23 | 0.24 | -0.41 | -63.08% | 31,994 | 7,265 | 46.88% |
| TSLA240503P00175000 | 2024-05-02 3:07PM EDT | 175.00 | 0.43 | 0.41 | 0.42 | -0.64 | -59.81% | 87,940 | 16,817 | 42.48% |
| TSLA240503P00177500 | 2024-05-02 3:07PM EDT | 177.50 | 0.87 | 0.89 | 0.91 | -0.89 | -50.57% | 81,069 | 10,426 | 41.70% |
| TSLA240503P00180000 | 2024-05-02 3:07PM EDT | 180.00 | 1.75 | 1.66 | 1.68 | -1.11 | -38.81% | 106,002 | 18,050 | 39.40% |
| TSLA240503P00182500 | 2024-05-02 3:07PM EDT | 182.50 | 3.15 | 3.05 | 3.15 | -1.10 | -26.25% | 23,304 | 8,602 | 42.14% |
| TSLA240503P00185000 | 2024-05-02 3:06PM EDT | 185.00 | 4.70 | 4.60 | 4.75 | -1.36 | -22.44% | 10,653 | 12,224 | 38.72% |
| TSLA240503P00187500 | 2024-05-02 3:07PM EDT | 187.50 | 7.00 | 6.70 | 6.85 | -0.80 | -10.46% | 1,343 | 7,101 | 38.04% |
| TSLA240503P00190000 | 2024-05-02 3:04PM EDT | 190.00 | 9.25 | 9.15 | 9.40 | -1.05 | -10.19% | 3,452 | 20,906 | 50.20% |
| TSLA240503P00192500 | 2024-05-02 2:59PM EDT | 192.50 | 11.20 | 11.10 | 11.75 | -1.05 | -8.57% | 166 | 8,073 | 51.17% |
| TSLA240503P00195000 | 2024-05-02 3:02PM EDT | 195.00 | 14.08 | 13.75 | 14.55 | -0.42 | -2.90% | 427 | 10,939 | 76.17% |
| TSLA240503P00197500 | 2024-05-02 1:35PM EDT | 197.50 | 17.86 | 15.95 | 16.95 | +1.48 | +9.04% | 30 | 1,994 | 80.47% |
| TSLA240503P00200000 | 2024-05-02 2:56PM EDT | 200.00 | 18.55 | 18.65 | 19.30 | -0.10 | -0.54% | 307 | 6,779 | 79.30% |
| TSLA240503P00205000 | 2024-05-02 2:43PM EDT | 205.00 | 24.02 | 23.55 | 24.45 | +4.27 | +21.62% | 5 | 328 | 105.66% |
| TSLA240503P00210000 | 2024-05-02 2:56PM EDT | 210.00 | 28.55 | 28.55 | 29.60 | -0.90 | -3.06% | 14 | 628 | 130.66% |
| TSLA240503P00215000 | 2024-05-02 10:29AM EDT | 215.00 | 36.90 | 33.20 | 34.45 | +6.75 | +22.39% | 7 | 2 | 136.04% |
| TSLA240503P00220000 | 2024-05-01 3:30PM EDT | 220.00 | 36.47 | 38.55 | 39.60 | 0.00 | - | 297 | 1 | 161.04% |
| TSLA240503P00225000 | 2024-05-02 10:00AM EDT | 225.00 | 47.06 | 43.25 | 44.90 | +4.41 | +10.34% | 20 | 0 | 193.36% |
| TSLA240503P00230000 | 2024-05-01 3:19PM EDT | 230.00 | 45.55 | 48.55 | 49.85 | 0.00 | - | 90 | 0 | 145.70% |
| TSLA240503P00235000 | 2024-04-30 1:44PM EDT | 235.00 | 50.00 | 53.20 | 54.45 | 0.00 | - | 6 | 0 | 189.65% |
| TSLA240503P00240000 | 2024-05-01 3:51PM EDT | 240.00 | 59.00 | 58.30 | 59.40 | 0.00 | - | 4 | 0 | 196.68% |
| TSLA240503P00245000 | 2024-05-02 11:13AM EDT | 245.00 | 66.12 | 63.40 | 64.45 | +4.47 | +7.25% | 1 | 8 | 213.67% |
| TSLA240503P00250000 | 2024-05-01 3:35PM EDT | 250.00 | 67.56 | 68.25 | 69.40 | 0.00 | - | 20 | 0 | 219.53% |
| TSLA240503P00300000 | 2024-04-30 11:43AM EDT | 300.00 | 116.70 | 118.25 | 119.40 | 0.00 | - | 1 | 0 | 316.80% |
| TSLA240503P00350000 | 2024-04-25 2:16PM EDT | 350.00 | 183.40 | 168.20 | 169.40 | 0.00 | - | - | 0 | 394.53% |
| TSLA240503P00355000 | 2024-04-19 2:47PM EDT | 355.00 | 208.03 | 173.30 | 174.45 | 0.00 | - | 8 | 0 | 409.96% |
