U.S. markets close in 1 hour 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
285.10+2.16 (+0.76%)
A partir del 02:52PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930C001000002022-09-27 2:49PM EDT100.00181.40184.35185.100.00-9487337.50%
TSLA220930C001083302022-09-22 3:25PM EDT108.33180.80176.55177.100.00-1940391.41%
TSLA220930C001166702022-09-22 1:46PM EDT116.67173.00168.05168.500.00-527371.09%
TSLA220930C001250002022-09-26 1:25PM EDT125.00151.35159.90160.500.00-317357.03%
TSLA220930C001333302022-09-23 11:32AM EDT133.33145.00151.10151.800.00-231295.31%
TSLA220930C001416702022-09-23 3:36PM EDT141.67132.60143.20143.850.00-314304.69%
TSLA220930C001500002022-09-26 2:08PM EDT150.00129.10134.75135.200.00-713282.81%
TSLA220930C001583302022-09-27 3:35PM EDT158.33123.20126.85127.200.00-4144292.58%
TSLA220930C001600002022-09-27 10:11AM EDT160.00120.10124.40124.85-5.70-4.53%1530.00%
TSLA220930C001666702022-09-28 2:11PM EDT166.67116.90118.10118.20+1.50+1.30%44720.00%
TSLA220930C001700002022-09-27 3:48PM EDT170.00112.20114.75115.550.00-183215.63%
TSLA220930C001750002022-09-28 1:01PM EDT175.00108.30109.90110.40+3.60+3.44%1121204.69%
TSLA220930C001800002022-09-28 1:36PM EDT180.00103.00105.00105.45+0.45+0.44%1113214.06%
TSLA220930C001833302022-09-23 3:31PM EDT183.3397.05101.70101.85+5.70+6.24%354159.38%
TSLA220930C001900002022-09-26 9:31AM EDT190.0080.9095.0595.200.00-829162.50%
TSLA220930C001916702022-09-28 10:37AM EDT191.6791.5592.8593.15+1.95+2.18%2390.00%
TSLA220930C002000002022-09-28 2:35PM EDT200.0085.0084.8085.00+1.57+1.88%914290.00%
TSLA220930C002050002022-09-28 11:24AM EDT205.0079.5079.7579.95+4.80+6.43%7370.00%
TSLA220930C002083302022-09-27 1:01PM EDT208.3371.7076.8576.950.00-759152.34%
TSLA220930C002100002022-09-28 2:33PM EDT210.0074.5274.9075.50+3.67+5.18%147144.14%
TSLA220930C002150002022-09-28 12:25PM EDT215.0067.4669.4570.05-3.64-5.12%6160.00%
TSLA220930C002166702022-09-28 10:09AM EDT216.6762.2567.8068.40-3.20-4.89%3840.00%
TSLA220930C002200002022-09-28 12:02PM EDT220.0063.7564.9565.40+0.45+0.71%449120.31%
TSLA220930C002250002022-09-28 2:00PM EDT225.0058.1160.1060.50-0.22-0.38%34158126.17%
TSLA220930C002300002022-09-28 1:17PM EDT230.0054.3955.0055.65+5.19+10.55%9133118.16%
TSLA220930C002333302022-09-28 10:10AM EDT233.3345.9051.5051.90+0.80+1.77%21262102.73%
TSLA220930C002350002022-09-28 2:35PM EDT235.0050.0050.1550.55+1.50+3.09%173156109.77%
TSLA220930C002400002022-09-28 2:18PM EDT240.0043.5544.8545.00+0.55+1.28%522680.00%
TSLA220930C002416702022-09-28 1:52PM EDT241.6741.0043.1543.70+0.40+0.99%4320950.00%
TSLA220930C002450002022-09-28 2:13PM EDT245.0038.7039.5539.95+1.35+3.61%191310.00%
TSLA220930C002500002022-09-28 2:35PM EDT250.0035.0034.5035.00+1.50+4.48%2021,2080.00%
TSLA220930C002550002022-09-28 2:33PM EDT255.0029.8029.8530.20+1.30+4.56%9945059.67%
TSLA220930C002583302022-09-28 1:29PM EDT258.3325.6527.1027.50+1.84+7.73%14261272.85%
TSLA220930C002600002022-09-28 2:05PM EDT260.0024.0025.2025.60-0.08-0.33%3761,61761.23%
TSLA220930C002650002022-09-28 2:31PM EDT265.0020.0020.1020.50+0.21+1.06%4962,14154.10%
TSLA220930C002666702022-09-28 2:04PM EDT266.6717.5819.0019.40-0.32-1.79%3241,42259.57%
TSLA220930C002700002022-09-28 2:36PM EDT270.0016.5416.3016.60+1.26+8.25%3,7152,23961.57%
TSLA220930C002716702022-09-28 2:16PM EDT271.6713.6514.7514.90+1.00+7.91%1,5381,34757.64%
TSLA220930C002733302022-09-28 2:31PM EDT273.3312.6013.1013.30-0.11-0.87%1,0591,91053.44%
TSLA220930C002750002022-09-28 2:36PM EDT275.0012.3412.1012.20+0.84+7.30%10,1803,55756.74%
TSLA220930C002766702022-09-28 2:33PM EDT276.6710.6010.6510.80+0.30+2.91%1,7621,51854.35%
TSLA220930C002783302022-09-28 2:36PM EDT278.339.789.559.70+0.68+7.47%4,7211,99255.01%
TSLA220930C002800002022-09-28 2:36PM EDT280.008.638.558.70+0.56+6.94%36,3829,91055.98%
TSLA220930C002816702022-09-28 2:36PM EDT281.677.457.257.40+0.32+4.49%15,1593,10653.10%
TSLA220930C002833302022-09-28 2:37PM EDT283.336.406.356.45+0.15+2.40%27,0703,66753.24%
TSLA220930C002850002022-09-28 2:37PM EDT285.005.455.455.50+0.10+1.87%83,89210,94552.64%
TSLA220930C002866702022-09-28 2:36PM EDT286.674.574.404.50-0.01-0.22%16,5073,61750.29%
TSLA220930C002883302022-09-28 2:36PM EDT288.333.753.603.70-0.15-3.85%8,0353,18049.73%
TSLA220930C002900002022-09-28 2:37PM EDT290.003.053.053.10-0.15-4.69%58,32314,55049.88%
TSLA220930C002916702022-09-28 2:36PM EDT291.672.502.342.39-0.16-6.02%5,2433,63448.00%
TSLA220930C002925002022-09-28 2:36PM EDT292.502.202.052.09-0.23-9.47%5,2354,47447.24%
TSLA220930C002933302022-09-28 2:36PM EDT293.331.941.811.85-0.20-9.35%2,9302,80546.92%
TSLA220930C002950002022-09-28 2:36PM EDT295.001.501.531.55-0.20-11.76%19,24415,57547.90%
TSLA220930C002966702022-09-28 2:36PM EDT296.671.151.111.12-0.26-18.44%4,0332,92446.29%
TSLA220930C002983302022-09-28 2:36PM EDT298.330.900.880.90-0.21-18.92%3,5933,07346.78%
TSLA220930C003000002022-09-28 2:36PM EDT300.000.680.630.65-0.20-22.73%41,89327,79645.92%
TSLA220930C003016702022-09-28 2:36PM EDT301.670.500.480.50-0.17-25.37%3,2824,66146.14%
TSLA220930C003033302022-09-28 2:36PM EDT303.330.390.380.39-0.17-30.36%2,1283,79346.53%
TSLA220930C003050002022-09-28 2:36PM EDT305.000.290.270.28-0.15-34.09%7,46912,10746.19%
TSLA220930C003066702022-09-28 2:35PM EDT306.670.210.200.21-0.13-38.24%2,1224,78246.44%
TSLA220930C003083302022-09-28 2:31PM EDT308.330.150.150.17-0.11-42.31%3,1535,40547.36%
TSLA220930C003100002022-09-28 2:35PM EDT310.000.130.120.13-0.09-40.91%8,66928,19447.75%
TSLA220930C003116702022-09-28 2:36PM EDT311.670.110.100.11-0.08-42.11%1,3664,85949.02%
TSLA220930C003133302022-09-28 2:22PM EDT313.330.080.070.08-0.06-42.86%8033,22549.02%
TSLA220930C003150002022-09-28 2:36PM EDT315.000.060.060.07-0.05-45.45%4,44011,94050.39%
TSLA220930C003166702022-09-28 2:36PM EDT316.670.050.040.05-0.06-54.55%1,1894,39350.39%
TSLA220930C003200002022-09-28 2:26PM EDT320.000.030.030.04-0.04-57.14%2,15416,84652.34%
TSLA220930C003250002022-09-28 2:36PM EDT325.000.020.020.03-0.04-66.67%8188,34256.25%
TSLA220930C003300002022-09-28 1:53PM EDT330.000.020.010.030.00-8768,06060.55%
TSLA220930C003333302022-09-28 2:11PM EDT333.330.020.010.020.00-5394,70462.50%
TSLA220930C003350002022-09-28 2:11PM EDT335.000.010.010.02-0.02-66.67%1,1555,66864.06%
TSLA220930C003400002022-09-28 2:36PM EDT340.000.010.000.01-0.02-66.67%3206,19562.50%
TSLA220930C003416702022-09-28 2:13PM EDT341.670.010.000.01-0.02-66.67%723,35164.06%
TSLA220930C003450002022-09-28 1:32PM EDT345.000.010.000.010.00-5152,97167.19%
TSLA220930C003500002022-09-28 2:27PM EDT350.000.010.000.010.00-4607,91971.88%
TSLA220930C003550002022-09-28 10:54AM EDT355.000.010.000.010.00-272,95276.56%
TSLA220930C003583302022-09-28 2:09PM EDT358.330.010.000.010.00-41,21179.69%
TSLA220930C003600002022-09-28 11:39AM EDT360.000.020.000.01+0.01+100.00%121,95381.25%
TSLA220930C003650002022-09-28 11:39AM EDT365.000.010.000.010.00-2112,33084.38%
TSLA220930C003666702022-09-28 11:54AM EDT366.670.010.000.000.00-141,94050.00%
TSLA220930C003700002022-09-28 11:29AM EDT370.000.010.000.010.00-3693690.63%
TSLA220930C003750002022-09-28 1:27PM EDT375.000.010.000.010.00-12,03493.75%
TSLA220930C003800002022-09-27 11:36AM EDT380.000.010.000.010.00-4883996.88%
TSLA220930C003833302022-09-27 10:59AM EDT383.330.010.000.020.00-22,989106.25%
TSLA220930C003916702022-09-27 9:34AM EDT391.670.010.000.010.00-31,030106.25%
TSLA220930C004000002022-09-27 11:27AM EDT400.000.010.000.000.00-1072,52050.00%
TSLA220930C004083302022-09-28 10:33AM EDT408.330.010.000.010.00-1251,378118.75%
TSLA220930C004166702022-09-28 2:24PM EDT416.670.010.000.00-0.01-50.00%51,25450.00%
TSLA220930C004200002022-09-26 10:00AM EDT420.000.010.000.010.00-61867128.13%
TSLA220930C004250002022-09-28 2:21PM EDT425.000.010.000.000.00-11,61050.00%
TSLA220930C004300002022-09-23 2:17PM EDT430.000.010.000.000.00-44050.00%
TSLA220930C004333302022-09-23 12:22PM EDT433.330.010.000.010.00-2595137.50%
TSLA220930C004416702022-09-26 9:30AM EDT441.670.010.000.000.00-12,55150.00%
TSLA220930C004500002022-09-26 9:53AM EDT450.000.010.000.020.00-3934157.81%
TSLA220930C004583302022-09-26 9:31AM EDT458.330.010.000.010.00-1246156.25%
TSLA220930C004666702022-09-22 9:58AM EDT466.670.010.000.020.00-63,655168.75%
TSLA220930C004750002022-09-19 10:39AM EDT475.000.010.000.010.00-1236165.63%
TSLA220930C004833302022-09-22 11:42AM EDT483.330.010.000.010.00-20420168.75%
TSLA220930C004916702022-09-20 1:59PM EDT491.670.010.000.010.00-61,410175.00%
TSLA220930C005000002022-09-22 9:39AM EDT500.000.010.000.000.00-478450.00%
TSLA220930C005200002022-09-21 3:06PM EDT520.000.010.000.010.00-41154193.75%
TSLA220930C005400002022-09-23 3:03PM EDT540.000.010.000.010.00-11206.25%
TSLA220930C005600002022-09-19 9:41AM EDT560.000.020.000.010.00-126212.50%
TSLA220930C005800002022-09-22 3:12PM EDT580.000.010.000.010.00-136225.00%
TSLA220930C006000002022-09-27 2:36PM EDT600.000.010.000.010.00-1377231.25%
TSLA220930C006500002022-08-22 2:21PM EDT650.00227.300.000.000.00-5550.00%
TSLA220930C006750002022-08-15 1:23PM EDT675.00267.640.000.000.00--050.00%
TSLA220930C007000002022-08-24 1:35PM EDT700.00207.470.000.000.00-22750.00%
TSLA220930C007250002022-08-23 2:54PM EDT725.00183.020.000.000.00-2550.00%
TSLA220930C007500002022-08-24 2:54PM EDT750.00158.000.000.000.00-31350.00%
TSLA220930C007750002022-08-23 12:07PM EDT775.00132.320.000.000.00-11050.00%
TSLA220930C008000002022-08-24 12:51PM EDT800.00126.210.000.000.00-12450.00%
TSLA220930C008100002022-08-17 2:36PM EDT810.00142.490.000.000.00-1650.00%
TSLA220930C008150002022-08-11 2:35PM EDT815.00100.800.000.000.00--250.00%
TSLA220930C008200002022-08-24 2:10PM EDT820.00111.570.000.000.00-63250.00%
TSLA220930C008250002022-08-22 1:31PM EDT825.0084.740.000.000.00-4450.00%
TSLA220930C008300002022-08-22 1:26PM EDT830.0080.950.000.000.00-71250.00%
TSLA220930C008350002022-08-15 3:39PM EDT835.00133.750.000.000.00-382050.00%
TSLA220930C008400002022-08-24 3:18PM EDT840.0092.950.000.000.00-5050.00%
TSLA220930C008450002022-08-22 3:40PM EDT845.0074.730.000.000.00-71050.00%
TSLA220930C008500002022-08-24 3:39PM EDT850.0086.090.000.000.00-126350.00%
TSLA220930C008550002022-08-24 2:57PM EDT855.0082.630.000.000.00-14050.00%
TSLA220930C008600002022-08-24 12:48PM EDT860.0086.790.000.000.00-4050.00%
TSLA220930C008650002022-08-24 3:02PM EDT865.0076.970.000.000.00-202950.00%
TSLA220930C008700002022-08-24 1:41PM EDT870.0075.450.000.000.00-7050.00%
TSLA220930C008750002022-08-24 2:45PM EDT875.0069.100.000.000.00-62950.00%
TSLA220930C008800002022-08-24 12:02PM EDT880.0076.130.000.000.00-32750.00%
TSLA220930C008850002022-08-24 1:40PM EDT885.0068.000.000.000.00-125350.00%
TSLA220930C008900002022-08-24 3:58PM EDT890.0061.000.000.000.00-336750.00%
TSLA220930C008950002022-08-24 3:59PM EDT895.0059.000.000.000.00-130050.00%
TSLA220930C009000002022-08-24 3:58PM EDT900.0056.000.000.000.00-58057850.00%
TSLA220930C009050002022-08-24 2:44PM EDT905.0055.820.000.000.00-17015850.00%
TSLA220930C009100002022-08-24 3:47PM EDT910.0052.970.000.000.00-4512150.00%
TSLA220930C009150002022-08-24 3:16PM EDT915.0051.290.000.000.00-156850.00%
TSLA220930C009200002022-08-24 3:52PM EDT920.0047.200.000.000.00-598750.00%
TSLA220930C009250002022-08-24 3:14PM EDT925.0047.200.000.000.00-1811350.00%
TSLA220930C009300002022-08-24 2:48PM EDT930.0043.450.000.000.00-1811850.00%
TSLA220930C009350002022-08-24 3:29PM EDT935.0042.410.000.000.00-1721250.00%
TSLA220930C009400002022-08-24 3:29PM EDT940.0040.550.000.000.00-11927150.00%
TSLA220930C009450002022-08-24 3:59PM EDT945.0037.700.000.000.00-174050.00%
TSLA220930C009500002022-08-24 3:30PM EDT950.0037.000.000.000.00-6458650.00%
TSLA220930C009750002022-08-24 3:58PM EDT975.0028.230.000.000.00-3727650.00%
TSLA220930C010000002022-08-24 3:56PM EDT1,000.0022.420.000.000.00-5541,21250.00%
TSLA220930C010250002022-08-24 3:22PM EDT1,025.0017.620.000.000.00-6732050.00%
TSLA220930C010500002022-08-24 3:58PM EDT1,050.0013.200.000.000.00-8236750.00%
TSLA220930C010750002022-08-24 2:54PM EDT1,075.0010.700.000.000.00-11120450.00%
TSLA220930C011000002022-08-24 3:59PM EDT1,100.008.100.000.000.00-8624450.00%
TSLA220930C011250002022-08-24 12:44PM EDT1,125.008.150.000.000.00-918650.00%
TSLA220930C011500002022-08-24 3:57PM EDT1,150.004.910.000.000.00-1980750.00%
TSLA220930C011750002022-08-24 2:10PM EDT1,175.004.750.000.000.00-1920950.00%
TSLA220930C012000002022-08-24 3:06PM EDT1,200.003.430.000.000.00-3319750.00%
TSLA220930C012250002022-08-24 10:46AM EDT1,225.003.200.000.000.00-112150.00%
TSLA220930C012500002022-08-24 3:59PM EDT1,250.002.220.000.000.00-924750.00%
TSLA220930C012750002022-08-24 12:35PM EDT1,275.002.310.000.000.00-514050.00%
TSLA220930C013000002022-08-24 3:07PM EDT1,300.001.630.000.000.00-915050.00%
TSLA220930C013250002022-08-24 10:14AM EDT1,325.001.230.000.000.00-878250.00%
TSLA220930C013500002022-08-24 2:56PM EDT1,350.001.140.000.000.00-616950.00%
TSLA220930C013750002022-08-24 2:34PM EDT1,375.001.050.000.000.00-33250.00%
TSLA220930C014000002022-08-24 3:54PM EDT1,400.000.850.000.000.00-491,20950.00%
TSLA220930C014250002022-08-24 10:45AM EDT1,425.001.180.000.000.00-36350.00%
TSLA220930C014500002022-08-24 3:40PM EDT1,450.000.660.000.000.00-67350.00%
TSLA220930C014750002022-08-23 9:54AM EDT1,475.000.360.000.000.00-19447150.00%
TSLA220930C015000002022-08-24 3:59PM EDT1,500.000.440.000.000.00-78650.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P001000002022-09-28 9:30AM EDT100.000.010.000.010.00-27,875337.50%
TSLA220930P001083302022-09-27 9:30AM EDT108.330.010.000.000.00-13,62850.00%
TSLA220930P001166702022-09-26 9:34AM EDT116.670.010.000.000.00-31,89750.00%
TSLA220930P001250002022-09-26 11:30AM EDT125.000.010.000.010.00-701,989275.00%
TSLA220930P001333302022-09-27 9:35AM EDT133.330.010.000.020.00-1359265.63%
TSLA220930P001416702022-09-27 12:39PM EDT141.670.010.000.020.00-52564243.75%
TSLA220930P001500002022-09-28 11:08AM EDT150.000.010.000.01-0.01-50.00%84,413212.50%
TSLA220930P001583302022-09-28 11:37AM EDT158.330.010.000.01-0.01-50.00%25,564196.88%
TSLA220930P001600002022-09-28 10:56AM EDT160.000.010.000.01-0.02-66.67%8185,091193.75%
TSLA220930P001666702022-09-28 10:27AM EDT166.670.010.000.01-0.02-66.67%141,234181.25%
TSLA220930P001700002022-09-28 12:10PM EDT170.000.010.000.02-0.01-50.00%141,327184.38%
TSLA220930P001750002022-09-28 11:01AM EDT175.000.020.000.02+0.01+100.00%2,0331,616175.00%
TSLA220930P001800002022-09-28 1:07PM EDT180.000.010.010.02-0.02-66.67%5654,076171.88%
TSLA220930P001833302022-09-28 12:21PM EDT183.330.010.010.02-0.02-66.67%1,2662,138164.06%
TSLA220930P001900002022-09-28 2:19PM EDT190.000.020.010.030.00-1111,986156.25%
TSLA220930P001916702022-09-28 1:44PM EDT191.670.020.010.03-0.02-50.00%2961,990153.13%
TSLA220930P002000002022-09-28 2:18PM EDT200.000.020.020.03-0.02-50.00%3,02113,206140.63%
TSLA220930P002050002022-09-28 2:20PM EDT205.000.030.020.04-0.03-50.00%6322,900134.38%
TSLA220930P002083302022-09-28 11:49AM EDT208.330.030.030.040.00-382,981130.47%
TSLA220930P002100002022-09-28 1:29PM EDT210.000.030.030.04-0.01-25.00%1,1453,961127.34%
TSLA220930P002150002022-09-28 2:28PM EDT215.000.040.030.05-0.01-20.00%4473,159119.92%
TSLA220930P002166702022-09-28 1:12PM EDT216.670.040.040.05-0.03-42.86%4224,224118.75%
TSLA220930P002200002022-09-28 2:32PM EDT220.000.040.040.05-0.02-33.33%5657,634112.50%
TSLA220930P002250002022-09-28 2:33PM EDT225.000.050.060.07-0.02-28.57%6737,158108.20%
TSLA220930P002300002022-09-28 2:33PM EDT230.000.060.060.07-0.02-25.00%1,8528,76199.22%
TSLA220930P002333302022-09-28 2:31PM EDT233.330.070.060.08-0.03-30.00%6103,91594.14%
TSLA220930P002350002022-09-28 2:36PM EDT235.000.070.070.08-0.03-30.00%1,6114,30091.99%
TSLA220930P002400002022-09-28 2:33PM EDT240.000.100.090.10-0.04-28.57%2,6178,41185.74%
TSLA220930P002416702022-09-28 2:36PM EDT241.670.100.100.11-0.05-33.33%9314,65583.79%
TSLA220930P002450002022-09-28 2:36PM EDT245.000.120.120.13-0.07-36.84%1,6648,99479.69%
TSLA220930P002500002022-09-28 2:36PM EDT250.000.170.170.18-0.12-41.38%9,72021,08174.41%
TSLA220930P002550002022-09-28 2:36PM EDT255.000.250.250.26-0.23-47.92%7,3039,98169.24%
TSLA220930P002583302022-09-28 2:35PM EDT258.330.350.330.34-0.31-46.97%1,8252,90965.92%
TSLA220930P002600002022-09-28 2:37PM EDT260.000.410.390.40-0.35-46.05%18,37416,07664.65%
TSLA220930P002650002022-09-28 2:36PM EDT265.000.700.680.70-0.61-46.56%14,55812,80361.72%
TSLA220930P002666702022-09-28 2:36PM EDT266.670.850.810.83-0.68-44.44%4,4084,75860.55%
TSLA220930P002700002022-09-28 2:37PM EDT270.001.221.201.23-0.88-41.90%32,61723,19059.30%
TSLA220930P002716702022-09-28 2:36PM EDT271.671.451.481.51-0.98-40.33%2,5104,02759.08%
TSLA220930P002733302022-09-28 2:36PM EDT273.331.721.691.72-1.11-39.22%4,3325,41657.25%
TSLA220930P002750002022-09-28 2:36PM EDT275.002.012.042.07-1.34-40.00%38,24115,83956.74%
TSLA220930P002766702022-09-28 2:36PM EDT276.672.412.472.51-1.38-36.41%8,0735,60456.58%
TSLA220930P002783302022-09-28 2:36PM EDT278.332.842.922.96-1.41-33.18%26,9397,34955.91%
TSLA220930P002800002022-09-28 2:37PM EDT280.003.333.253.35-1.61-32.59%58,73313,83553.59%
TSLA220930P002816702022-09-28 2:36PM EDT281.673.843.954.05-1.86-32.63%11,5744,24354.10%
TSLA220930P002833302022-09-28 2:36PM EDT283.334.454.454.55-1.90-29.92%16,0643,37951.92%
TSLA220930P002850002022-09-28 2:36PM EDT285.005.205.105.20-1.95-27.27%25,1918,17450.42%
TSLA220930P002866702022-09-28 2:36PM EDT286.675.855.906.00-2.25-27.78%2,4692,91150.05%
TSLA220930P002883302022-09-28 2:35PM EDT288.337.106.756.85-1.90-21.11%1,4942,15448.89%
TSLA220930P002900002022-09-28 2:36PM EDT290.007.737.908.00-2.27-22.70%5,1307,08449.83%
TSLA220930P002916702022-09-28 2:13PM EDT291.6710.219.059.20-1.24-10.83%8991,34850.56%
TSLA220930P002925002022-09-28 2:36PM EDT292.509.209.309.45-2.45-21.03%6991,73346.73%
TSLA220930P002933302022-09-28 2:32PM EDT293.3310.8010.1510.30-1.45-11.84%4611,56049.46%
TSLA220930P002950002022-09-28 2:36PM EDT295.0011.2511.4011.55-2.30-16.97%1,8423,15249.12%
TSLA220930P002966702022-09-28 2:31PM EDT296.6713.6012.7512.95-1.27-8.54%1561,59449.95%
TSLA220930P002983302022-09-28 2:20PM EDT298.3315.9514.3014.70+0.13+0.82%2671,70552.54%
TSLA220930P003000002022-09-28 2:36PM EDT300.0015.4515.5015.85-2.05-11.71%1,0996,60751.37%
TSLA220930P003016702022-09-28 1:52PM EDT301.6719.4016.9017.45+0.14+0.73%3522,20953.86%
TSLA220930P003033302022-09-28 2:32PM EDT303.3319.5618.3018.55-0.94-4.59%2421,39444.39%
TSLA220930P003050002022-09-28 2:36PM EDT305.0020.0020.2520.55-2.32-10.39%801,77452.54%
TSLA220930P003066702022-09-28 2:33PM EDT306.6722.6121.6522.35-1.09-4.60%841,21753.76%
TSLA220930P003083302022-09-28 1:09PM EDT308.3324.1223.3023.90-5.13-17.54%381,41054.93%
TSLA220930P003100002022-09-28 2:34PM EDT310.0025.6325.3025.70-1.55-5.70%2681,95464.55%
TSLA220930P003116702022-09-28 1:29PM EDT311.6728.2526.4026.80-0.40-1.40%5274655.27%
TSLA220930P003133302022-09-28 1:09PM EDT313.3328.9027.9528.70-1.35-4.46%771,07866.89%
TSLA220930P003150002022-09-28 2:31PM EDT315.0031.2229.9529.90-0.78-2.44%4891,9630.00%
TSLA220930P003166702022-09-28 1:57PM EDT316.6733.7531.2532.00+0.13+0.39%661,54350.39%
TSLA220930P003200002022-09-28 2:06PM EDT320.0036.6734.6535.10-0.78-2.08%6465766.60%
TSLA220930P003250002022-09-28 12:16PM EDT325.0041.2639.5540.00-2.04-4.71%5934966.41%
TSLA220930P003300002022-09-28 1:06PM EDT330.0045.8044.7045.15-4.10-8.22%382460.94%
TSLA220930P003333302022-09-28 12:07PM EDT333.3350.3548.0548.75-1.20-2.33%8783.40%
TSLA220930P003350002022-09-28 11:04AM EDT335.0052.9549.6050.05-0.80-1.49%1984.08%
TSLA220930P003400002022-09-27 3:14PM EDT340.0057.5055.2055.350.00-162104.88%
TSLA220930P003416702022-09-28 2:36PM EDT341.6756.6056.6057.00-5.90-9.44%30098.83%
TSLA220930P003450002022-09-28 11:53AM EDT345.0060.9559.9060.05-6.10-9.10%45088.09%
TSLA220930P003500002022-09-28 11:53AM EDT350.0065.9565.1565.65-2.05-3.01%2388124.90%
TSLA220930P003550002022-09-27 10:25AM EDT355.0068.0069.9570.350.00-62117.58%
TSLA220930P003583302022-09-27 10:25AM EDT358.3371.3072.9073.200.00-900.00%
TSLA220930P003600002022-09-28 11:53AM EDT360.0075.9574.6575.35-2.65-3.37%80108.79%
TSLA220930P003650002022-09-28 10:10AM EDT365.0085.9579.9580.50+8.65+11.19%51135.16%
TSLA220930P003666702022-09-26 3:40PM EDT366.6787.6581.8082.000.00-173137.50%
TSLA220930P003700002022-09-21 3:30PM EDT370.0064.1584.1085.150.00--0135.74%
TSLA220930P003750002022-09-26 3:41PM EDT375.0096.3589.7590.150.00-392114.84%
TSLA220930P003800002022-09-28 11:27AM EDT380.0095.3094.9095.05-5.40-5.36%135125.78%
TSLA220930P003833302022-09-22 10:17AM EDT383.3387.7098.5098.650.00-10158.40%
TSLA220930P003916702022-09-28 2:31PM EDT391.67107.70106.55107.30+27.30+33.96%60168.55%
TSLA220930P004000002022-09-27 3:15PM EDT400.00118.05115.20115.700.00-760190.33%
TSLA220930P004083302022-09-28 2:31PM EDT408.33124.35123.25123.35+23.20+22.94%130151.56%
TSLA220930P004166702022-08-29 10:03AM EDT416.67133.67136.10136.900.00-10329.00%
TSLA220930P004250002022-08-23 10:35AM EDT425.00129.15134.05134.900.00-200.00%
TSLA220930P004333302022-09-27 2:18PM EDT433.33155.02148.10148.700.00-250192.38%
TSLA220930P004500002022-09-26 1:25PM EDT450.00173.70165.25165.850.00-213249.12%
TSLA220930P004583302022-09-27 9:50AM EDT458.33172.50173.40174.000.00-170245.02%
TSLA220930P004666702022-08-18 9:52AM EDT466.67162.95162.85163.800.00--00.00%
TSLA220930P004750002022-08-24 3:54PM EDT475.000.91176.40181.800.00-31600.00%
TSLA220930P005000002022-08-23 10:35AM EDT500.00204.05209.05210.000.00-1400.00%
TSLA220930P005250002022-08-24 3:20PM EDT525.001.500.000.000.00-15420.00%
TSLA220930P005400002022-09-21 2:09PM EDT540.00231.95255.15255.750.00--0319.73%
TSLA220930P005500002022-08-24 3:58PM EDT550.001.900.000.000.00-2800.00%
TSLA220930P005750002022-08-24 10:27AM EDT575.002.280.000.000.00-4920.00%
TSLA220930P006000002022-08-24 3:49PM EDT600.003.000.000.000.00-2113650.00%
TSLA220930P006250002022-08-24 3:57PM EDT625.004.100.000.000.00-1091690.00%
TSLA220930P006500002022-08-24 3:37PM EDT650.004.900.000.000.00-231850.00%
TSLA220930P006750002022-08-24 3:47PM EDT675.006.500.000.000.00-303080.00%
TSLA220930P007000002022-08-24 3:58PM EDT700.008.550.000.000.00-905200.00%
TSLA220930P007250002022-08-24 3:36PM EDT725.0011.050.000.000.00-494020.00%
TSLA220930P007500002022-08-24 3:58PM EDT750.0014.790.000.000.00-1041,0560.00%
TSLA220930P007750002022-08-24 3:27PM EDT775.0019.100.000.000.00-1451560.00%
TSLA220930P008000002022-08-24 3:56PM EDT800.0024.750.000.000.00-4044850.00%
TSLA220930P008100002022-08-24 3:29PM EDT810.0027.320.000.000.00-39820.00%
TSLA220930P008150002022-08-24 3:40PM EDT815.0028.300.000.000.00-32610.00%
TSLA220930P008200002022-08-24 3:56PM EDT820.0031.600.000.000.00-331170.00%
TSLA220930P008250002022-08-24 3:50PM EDT825.0032.500.000.000.00-5000.00%
TSLA220930P008300002022-08-24 10:38AM EDT830.0031.000.000.000.00-381240.00%
TSLA220930P008350002022-08-24 2:49PM EDT835.0035.620.000.000.00-300.00%
TSLA220930P008400002022-08-24 1:21PM EDT840.0035.400.000.000.00-221590.00%
TSLA220930P008450002022-08-24 2:47PM EDT845.0038.850.000.000.00-85900.00%
TSLA220930P008500002022-08-24 3:59PM EDT850.0041.150.000.000.00-25600.00%
TSLA220930P008550002022-08-24 3:21PM EDT855.0041.800.000.000.00-10100.00%
TSLA220930P008600002022-08-24 2:44PM EDT860.0044.350.000.000.00-18600.00%
TSLA220930P008650002022-08-24 1:48PM EDT865.0045.630.000.000.00-9210.00%
TSLA220930P008700002022-08-24 2:38PM EDT870.0048.000.000.000.00-25760.00%
TSLA220930P008750002022-08-24 3:13PM EDT875.0049.470.000.000.00-292320.00%
TSLA220930P008800002022-08-24 3:59PM EDT880.0054.050.000.000.00-33910.00%
TSLA220930P008850002022-08-24 2:47PM EDT885.0056.300.000.000.00-26390.00%
TSLA220930P008900002022-08-24 3:53PM EDT890.0057.490.000.000.00-4400.00%
TSLA220930P008950002022-08-24 3:47PM EDT895.0060.000.000.000.00-6150.00%
TSLA220930P009000002022-08-24 3:59PM EDT900.0063.000.000.000.00-75930.00%
TSLA220930P009050002022-08-24 3:50PM EDT905.0065.980.000.000.00-28230.00%
TSLA220930P009100002022-08-24 2:22PM EDT910.0066.200.000.000.00-15700.00%
TSLA220930P009150002022-08-24 1:14PM EDT915.0067.850.000.000.00-3360.00%
TSLA220930P009200002022-08-24 1:10PM EDT920.0070.350.000.000.00-5650.00%
TSLA220930P009250002022-08-24 2:34PM EDT925.0075.550.000.000.00-18450.00%
TSLA220930P009300002022-08-24 11:14AM EDT930.0073.610.000.000.00-25470.00%
TSLA220930P009350002022-08-24 2:47PM EDT935.0083.570.000.000.00-10200.00%
TSLA220930P009400002022-08-24 10:37AM EDT940.0079.550.000.000.00-3200.00%
TSLA220930P009450002022-08-24 12:48PM EDT945.0083.810.000.000.00-1450.00%
TSLA220930P009500002022-08-24 12:48PM EDT950.0087.030.000.000.00-142780.00%
TSLA220930P009750002022-08-22 12:44PM EDT975.00125.150.000.000.00-1160.00%
TSLA220930P010000002022-08-24 12:57PM EDT1,000.00125.000.000.000.00-5360.00%
TSLA220930P010250002022-08-16 3:01PM EDT1,025.00135.460.000.000.00-110.00%
TSLA220930P010500002022-08-22 12:54PM EDT1,050.00188.170.000.000.00-2360.00%
TSLA220930P010750002022-08-24 2:45PM EDT1,075.00192.000.000.000.00-1110.00%
TSLA220930P011000002022-08-23 10:33AM EDT1,100.00219.100.000.000.00-20350.00%
TSLA220930P011500002022-08-23 10:52AM EDT1,150.00263.960.000.000.00-460.00%
TSLA220930P012000002022-08-24 2:38PM EDT1,200.00307.410.000.000.00-30650.00%
TSLA220930P012750002022-08-23 10:35AM EDT1,275.00387.460.000.000.00-220.00%
TSLA220930P013000002022-08-22 11:56AM EDT1,300.00432.010.000.000.00-220.00%
TSLA220930P014000002022-08-18 9:52AM EDT1,400.00488.860.000.000.00-200.00%
TSLA220930P015000002022-08-23 10:35AM EDT1,500.00612.150.000.000.00-200.00%