U.S. markets open in 5 hours 42 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
864.16-18.93 (-2.14%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210129C002000002021-01-26 11:59AM EST200.00682.720.000.000.00-200.00%
TSLA210129C002500002021-01-26 10:27AM EST250.00631.220.000.000.00-100.00%
TSLA210129C003000002021-01-27 3:30PM EST300.00565.440.000.000.00-100.00%
TSLA210129C003500002021-01-20 12:42PM EST350.00499.300.000.000.00--00.00%
TSLA210129C003600002021-01-27 9:34AM EST360.00512.600.000.000.00-200.00%
TSLA210129C003700002021-01-22 10:23AM EST370.00466.350.000.000.00-100.00%
TSLA210129C003800002021-01-25 11:04AM EST380.00482.400.000.000.00-200.00%
TSLA210129C003900002021-01-25 11:08AM EST390.00452.650.000.000.00-400.00%
TSLA210129C004000002021-01-27 3:38PM EST400.00466.000.000.000.00-200.00%
TSLA210129C004100002021-01-27 9:42AM EST410.00458.850.000.000.00-100.00%
TSLA210129C004200002021-01-27 9:37AM EST420.00452.450.000.000.00-500.00%
TSLA210129C004300002021-01-26 10:53AM EST430.00454.190.000.000.00-100.00%
TSLA210129C004400002021-01-27 12:29PM EST440.00437.300.000.000.00-600.00%
TSLA210129C004500002021-01-27 12:44PM EST450.00429.880.000.000.00-3200.00%
TSLA210129C004600002021-01-27 10:34AM EST460.00423.550.000.000.00-200.00%
TSLA210129C004700002021-01-27 12:58PM EST470.00413.000.000.000.00-100.00%
TSLA210129C004800002021-01-25 3:39PM EST480.00392.570.000.000.00-200.00%
TSLA210129C004900002021-01-26 9:36AM EST490.00394.500.000.000.00-200.00%
TSLA210129C005000002021-01-27 1:58PM EST500.00384.300.000.000.00-4200.00%
TSLA210129C005100002021-01-19 2:32PM EST510.00329.600.000.000.00-800.00%
TSLA210129C005200002021-01-27 11:00AM EST520.00369.730.000.000.00-400.00%
TSLA210129C005300002021-01-27 11:53AM EST530.00350.000.000.000.00-100.00%
TSLA210129C005350002021-01-27 11:53AM EST535.00345.000.000.000.00-100.00%
TSLA210129C005400002021-01-25 12:30PM EST540.00323.800.000.000.00-500.00%
TSLA210129C005450002021-01-27 3:53PM EST545.00325.000.000.000.00-1400.00%
TSLA210129C005500002021-01-27 3:51PM EST550.00320.730.000.000.00-2300.00%
TSLA210129C005550002021-01-27 3:30PM EST555.00309.550.000.000.00-1100.00%
TSLA210129C005600002021-01-27 3:29PM EST560.00304.250.000.000.00-500.00%
TSLA210129C005650002021-01-27 2:58PM EST565.00304.150.000.000.00-100.00%
TSLA210129C005700002021-01-26 1:43PM EST570.00320.000.000.000.00-200.00%
TSLA210129C005750002021-01-27 12:05PM EST575.00302.400.000.000.00-400.00%
TSLA210129C005775002021-01-27 3:48PM EST577.50294.100.000.000.00-2000.00%
TSLA210129C005800002021-01-27 9:50AM EST580.00287.400.000.000.00-100.00%
TSLA210129C005825002021-01-27 3:26PM EST582.50286.550.000.000.00-700.00%
TSLA210129C005850002021-01-26 12:08PM EST585.00299.850.000.000.00-200.00%
TSLA210129C005875002021-01-25 11:07AM EST587.50265.000.000.000.00-300.00%
TSLA210129C005900002021-01-27 11:19AM EST590.00297.430.000.000.00-100.00%
TSLA210129C005925002021-01-27 3:59PM EST592.50270.600.000.000.00-1000.00%
TSLA210129C005950002021-01-25 11:29AM EST595.00267.450.000.000.00-200.00%
TSLA210129C005975002021-01-22 11:53AM EST597.50240.950.000.000.00-300.00%
TSLA210129C006000002021-01-27 3:59PM EST600.00262.850.000.000.00-3800.00%
TSLA210129C006025002021-01-27 3:57PM EST602.50266.100.000.000.00-3800.00%
TSLA210129C006050002021-01-27 9:30AM EST605.00266.200.000.000.00-1000.00%
TSLA210129C006075002021-01-21 9:40AM EST607.50240.700.000.000.00-400.00%
TSLA210129C006100002021-01-26 12:40PM EST610.00278.000.000.000.00-300.00%
TSLA210129C006125002021-01-27 3:49PM EST612.50259.000.000.000.00-4900.00%
TSLA210129C006150002021-01-26 9:37AM EST615.00270.920.000.000.00-100.00%
TSLA210129C006175002021-01-27 3:58PM EST617.50248.050.000.000.00-400.00%
TSLA210129C006200002021-01-27 2:45PM EST620.00257.550.000.000.00-500.00%
TSLA210129C006225002021-01-27 3:48PM EST622.50249.650.000.000.00-3600.00%
TSLA210129C006250002021-01-27 2:12PM EST625.00260.610.000.000.00-100.00%
TSLA210129C006275002021-01-25 10:34AM EST627.50256.100.000.000.00-400.00%
TSLA210129C006300002021-01-27 9:50AM EST630.00237.880.000.000.00-400.00%
TSLA210129C006325002021-01-26 3:07PM EST632.50255.050.000.000.00-1400.00%
TSLA210129C006350002021-01-27 11:04AM EST635.00255.400.000.000.00-400.00%
TSLA210129C006375002021-01-27 3:50PM EST637.50234.500.000.000.00-3300.00%
TSLA210129C006400002021-01-27 3:53PM EST640.00231.850.000.000.00-700.00%
TSLA210129C006425002021-01-27 3:40PM EST642.50228.500.000.000.00-3000.00%
TSLA210129C006450002021-01-27 2:53PM EST645.00224.150.000.000.00-100.00%
TSLA210129C006475002021-01-27 3:58PM EST647.50219.900.000.000.00-3800.00%
TSLA210129C006500002021-01-27 3:57PM EST650.00217.550.000.000.00-1500.00%
TSLA210129C006525002021-01-27 3:50PM EST652.50219.650.000.000.00-1500.00%
TSLA210129C006550002021-01-27 2:36PM EST655.00220.300.000.000.00-1600.00%
TSLA210129C006575002021-01-25 3:54PM EST657.50223.050.000.000.00-400.00%
TSLA210129C006600002021-01-27 3:58PM EST660.00206.880.000.000.00-1000.00%
TSLA210129C006625002021-01-21 12:51PM EST662.50185.350.000.000.00-1400.00%
TSLA210129C006650002021-01-27 2:54PM EST665.00200.000.000.000.00-52500.00%
TSLA210129C006675002021-01-27 9:49AM EST667.50201.850.000.000.00-100.00%
TSLA210129C006700002021-01-27 3:58PM EST670.00194.680.000.000.00-600.00%
TSLA210129C006725002021-01-25 12:49PM EST672.50194.100.000.000.00-200.00%
TSLA210129C006750002021-01-27 2:38PM EST675.00200.500.000.000.00-2900.00%
TSLA210129C006775002021-01-22 3:58PM EST677.50171.500.000.000.00-6300.00%
TSLA210129C006800002021-01-27 2:38PM EST680.00195.600.000.000.00-300.00%
TSLA210129C006825002021-01-22 12:36PM EST682.50157.000.000.000.00-3500.00%
TSLA210129C006850002021-01-27 3:58PM EST685.00181.400.000.000.00-5700.00%
TSLA210129C006875002021-01-27 3:59PM EST687.50177.400.000.000.00-3600.00%
TSLA210129C006900002021-01-27 3:59PM EST690.00175.000.000.000.00-8200.00%
TSLA210129C006925002021-01-27 3:59PM EST692.50172.450.000.000.00-300.00%
TSLA210129C006950002021-01-27 3:57PM EST695.00174.580.000.000.00-8400.00%
TSLA210129C006975002021-01-27 3:58PM EST697.50168.900.000.000.00-10500.00%
TSLA210129C007000002021-01-27 3:58PM EST700.00168.700.000.000.00-8300.00%
TSLA210129C007025002021-01-27 3:39PM EST702.50169.700.000.000.00-1100.00%
TSLA210129C007050002021-01-27 3:47PM EST705.00167.950.000.000.00-3400.00%
TSLA210129C007075002021-01-27 3:41PM EST707.50164.500.000.000.00-1400.00%
TSLA210129C007100002021-01-27 3:56PM EST710.00159.890.000.000.00-2200.00%
TSLA210129C007125002021-01-27 3:59PM EST712.50153.050.000.000.00-4500.00%
TSLA210129C007150002021-01-27 3:59PM EST715.00150.470.000.000.00-7600.00%
TSLA210129C007200002021-01-27 3:57PM EST720.00149.900.000.000.00-3100.00%
TSLA210129C007250002021-01-27 3:58PM EST725.00144.210.000.000.00-4400.00%
TSLA210129C007300002021-01-27 3:37PM EST730.00140.100.000.000.00-11200.00%
TSLA210129C007350002021-01-27 3:59PM EST735.00131.480.000.000.00-15300.00%
TSLA210129C007400002021-01-27 3:57PM EST740.00130.000.000.000.00-19300.00%
TSLA210129C007450002021-01-27 3:55PM EST745.00127.100.000.000.00-14700.00%
TSLA210129C007475002021-01-27 3:56PM EST747.50125.000.000.000.00-12300.00%
TSLA210129C007500002021-01-27 3:59PM EST750.00117.000.000.000.00-57100.00%
TSLA210129C007525002021-01-27 3:55PM EST752.50120.250.000.000.00-12700.00%
TSLA210129C007550002021-01-27 3:57PM EST755.00116.850.000.000.00-10700.00%
TSLA210129C007575002021-01-27 3:55PM EST757.50115.450.000.000.00-14400.00%
TSLA210129C007600002021-01-27 3:42PM EST760.00115.450.000.000.00-12800.00%
TSLA210129C007625002021-01-27 3:40PM EST762.50112.750.000.000.00-10100.00%
TSLA210129C007650002021-01-27 3:46PM EST765.00111.600.000.000.00-9900.00%
TSLA210129C007675002021-01-27 3:58PM EST767.50104.300.000.000.00-10500.00%
TSLA210129C007700002021-01-27 3:59PM EST770.0098.950.000.000.00-14800.00%
TSLA210129C007725002021-01-27 3:33PM EST772.50101.450.000.000.00-12800.00%
TSLA210129C007750002021-01-27 3:56PM EST775.00100.000.000.000.00-17300.00%
TSLA210129C007775002021-01-27 3:57PM EST777.5096.850.000.000.00-7000.00%
TSLA210129C007800002021-01-27 3:58PM EST780.0091.700.000.000.00-22900.00%
TSLA210129C007825002021-01-27 3:58PM EST782.5090.200.000.000.00-7100.00%
TSLA210129C007850002021-01-27 3:59PM EST785.0086.740.000.000.00-16100.00%
TSLA210129C007875002021-01-27 3:55PM EST787.5089.650.000.000.00-13300.00%
TSLA210129C007900002021-01-27 3:58PM EST790.0084.150.000.000.00-32000.00%
TSLA210129C007925002021-01-27 3:58PM EST792.5082.150.000.000.00-13600.00%
TSLA210129C007950002021-01-27 3:57PM EST795.0083.600.000.000.00-17400.00%
TSLA210129C008000002021-01-27 3:59PM EST800.0075.000.000.000.00-1,26500.00%
TSLA210129C008050002021-01-27 3:59PM EST805.0071.450.000.000.00-36600.00%
TSLA210129C008100002021-01-27 3:59PM EST810.0068.360.000.000.00-59200.00%
TSLA210129C008150002021-01-27 3:59PM EST815.0065.440.000.000.00-21500.00%
TSLA210129C008200002021-01-27 3:59PM EST820.0061.500.000.000.00-77200.00%
TSLA210129C008250002021-01-27 3:59PM EST825.0059.000.000.000.00-30000.00%
TSLA210129C008275002021-01-27 3:59PM EST827.5056.950.000.000.00-16300.00%
TSLA210129C008300002021-01-27 3:59PM EST830.0055.750.000.000.00-83600.00%
TSLA210129C008325002021-01-27 3:59PM EST832.5053.880.000.000.00-18200.00%
TSLA210129C008350002021-01-27 3:59PM EST835.0051.900.000.000.00-42500.00%
TSLA210129C008375002021-01-27 3:59PM EST837.5050.950.000.000.00-23200.00%
TSLA210129C008400002021-01-27 3:59PM EST840.0049.340.000.000.00-1,04600.00%
TSLA210129C008425002021-01-27 3:59PM EST842.5048.240.000.000.00-18800.00%
TSLA210129C008450002021-01-27 3:59PM EST845.0046.850.000.000.00-83800.00%
TSLA210129C008475002021-01-27 3:59PM EST847.5045.620.000.000.00-21600.00%
TSLA210129C008500002021-01-27 3:59PM EST850.0046.100.000.000.00-3,84300.00%
TSLA210129C008525002021-01-27 3:59PM EST852.5043.000.000.000.00-86600.00%
TSLA210129C008550002021-01-27 3:59PM EST855.0041.950.000.000.00-66000.00%
TSLA210129C008575002021-01-27 3:59PM EST857.5040.590.000.000.00-26300.00%
TSLA210129C008600002021-01-27 3:59PM EST860.0040.300.000.000.00-2,94200.00%
TSLA210129C008625002021-01-27 3:59PM EST862.5038.650.000.000.00-48900.00%
TSLA210129C008650002021-01-27 3:59PM EST865.0037.750.000.000.00-2,27200.39%
TSLA210129C008675002021-01-27 3:59PM EST867.5036.950.000.000.00-1,98501.56%
TSLA210129C008700002021-01-27 3:59PM EST870.0035.310.000.000.00-9,41601.56%
TSLA210129C008725002021-01-27 3:59PM EST872.5033.770.000.000.00-1,72603.13%
TSLA210129C008750002021-01-27 3:59PM EST875.0033.500.000.000.00-5,15003.13%
TSLA210129C008775002021-01-27 3:59PM EST877.5031.850.000.000.00-2,58906.25%
TSLA210129C008800002021-01-27 3:59PM EST880.0031.500.000.000.00-12,10506.25%
TSLA210129C008850002021-01-27 3:59PM EST885.0029.700.000.000.00-7,81906.25%
TSLA210129C008900002021-01-27 3:59PM EST890.0027.000.000.000.00-12,62506.25%
TSLA210129C008950002021-01-27 3:59PM EST895.0025.380.000.000.00-2,597012.50%
TSLA210129C009000002021-01-27 3:59PM EST900.0023.700.000.000.00-25,288012.50%
TSLA210129C009050002021-01-27 3:59PM EST905.0022.250.000.000.00-1,498012.50%
TSLA210129C009100002021-01-27 3:59PM EST910.0020.650.000.000.00-1,924012.50%
TSLA210129C009150002021-01-27 3:59PM EST915.0019.000.000.000.00-1,060012.50%
TSLA210129C009200002021-01-27 3:59PM EST920.0017.600.000.000.00-3,216012.50%
TSLA210129C009250002021-01-27 3:59PM EST925.0016.500.000.000.00-1,625025.00%
TSLA210129C009300002021-01-27 3:59PM EST930.0015.190.000.000.00-2,340025.00%
TSLA210129C009350002021-01-27 3:59PM EST935.0014.500.000.000.00-2,490025.00%
TSLA210129C009400002021-01-27 3:59PM EST940.0013.300.000.000.00-3,529025.00%
TSLA210129C009450002021-01-27 3:59PM EST945.0012.040.000.000.00-2,160025.00%
TSLA210129C009500002021-01-27 3:59PM EST950.0012.000.000.000.00-11,198025.00%
TSLA210129C009550002021-01-27 3:59PM EST955.0010.400.000.000.00-2,068025.00%
TSLA210129C009600002021-01-27 3:59PM EST960.0010.000.000.000.00-4,144025.00%
TSLA210129C009650002021-01-27 3:59PM EST965.009.100.000.000.00-855025.00%
TSLA210129C009700002021-01-27 3:59PM EST970.008.600.000.000.00-2,259025.00%
TSLA210129C009750002021-01-27 3:59PM EST975.007.670.000.000.00-1,901025.00%
TSLA210129C009800002021-01-27 3:59PM EST980.007.300.000.000.00-2,793025.00%
TSLA210129C009850002021-01-27 4:00PM EST985.007.000.000.000.00-1,235025.00%
TSLA210129C009900002021-01-27 3:59PM EST990.006.500.000.000.00-1,655050.00%
TSLA210129C009950002021-01-27 3:59PM EST995.006.000.000.000.00-1,475050.00%
TSLA210129C010000002021-01-27 3:59PM EST1,000.005.600.000.000.00-30,082050.00%
TSLA210129C010100002021-01-27 3:59PM EST1,010.004.800.000.000.00-2,275050.00%
TSLA210129C010200002021-01-27 3:59PM EST1,020.004.200.000.000.00-2,541050.00%
TSLA210129C010300002021-01-27 3:59PM EST1,030.003.760.000.000.00-1,373050.00%
TSLA210129C010400002021-01-27 3:59PM EST1,040.003.400.000.000.00-1,477050.00%
TSLA210129C010500002021-01-27 3:59PM EST1,050.003.100.000.000.00-5,420050.00%
TSLA210129C010600002021-01-27 3:59PM EST1,060.002.800.000.000.00-1,608050.00%
TSLA210129C010700002021-01-27 3:59PM EST1,070.002.500.000.000.00-852050.00%
TSLA210129C010800002021-01-27 3:59PM EST1,080.002.290.000.000.00-959050.00%
TSLA210129C010900002021-01-27 3:59PM EST1,090.002.050.000.000.00-483050.00%
TSLA210129C011000002021-01-27 3:59PM EST1,100.001.970.000.000.00-6,484050.00%
TSLA210129C011100002021-01-27 3:59PM EST1,110.001.800.000.000.00-1,088050.00%
TSLA210129C011200002021-01-27 3:59PM EST1,120.001.710.000.000.00-875050.00%
TSLA210129C011300002021-01-27 3:59PM EST1,130.001.520.000.000.00-500050.00%
TSLA210129C011400002021-01-27 3:59PM EST1,140.001.420.000.000.00-449050.00%
TSLA210129C011500002021-01-27 3:59PM EST1,150.001.380.000.000.00-1,553050.00%
TSLA210129C011600002021-01-27 3:59PM EST1,160.001.270.000.000.00-1,323050.00%
TSLA210129C011700002021-01-27 3:59PM EST1,170.001.160.000.000.00-302050.00%
TSLA210129C011800002021-01-27 3:59PM EST1,180.001.180.000.000.00-338050.00%
TSLA210129C011900002021-01-27 3:59PM EST1,190.001.030.000.000.00-203050.00%
TSLA210129C012000002021-01-27 3:59PM EST1,200.001.080.000.000.00-5,278050.00%
TSLA210129C012200002021-01-27 3:59PM EST1,220.000.880.000.000.00-322050.00%
TSLA210129C012400002021-01-27 3:59PM EST1,240.000.760.000.000.00-969050.00%
TSLA210129C012600002021-01-27 3:59PM EST1,260.000.730.000.000.00-1,304050.00%
TSLA210129C012800002021-01-27 3:59PM EST1,280.000.710.000.000.00-328050.00%
TSLA210129C013000002021-01-27 3:59PM EST1,300.000.640.000.000.00-1,841050.00%
TSLA210129C013200002021-01-27 3:58PM EST1,320.000.610.000.000.00-275050.00%
TSLA210129C013400002021-01-27 3:59PM EST1,340.000.510.000.000.00-224050.00%
TSLA210129C013500002021-01-27 3:59PM EST1,350.000.520.000.000.00-586050.00%
TSLA210129C013600002021-01-27 3:59PM EST1,360.000.510.000.000.00-195050.00%
TSLA210129C013800002021-01-27 3:59PM EST1,380.000.480.000.000.00-318050.00%
TSLA210129C014000002021-01-27 3:59PM EST1,400.000.460.000.000.00-1,338050.00%
TSLA210129C014200002021-01-27 3:56PM EST1,420.000.420.000.000.00-221050.00%
TSLA210129C014400002021-01-27 3:59PM EST1,440.000.400.000.000.00-149050.00%
TSLA210129C014500002021-01-27 3:59PM EST1,450.000.400.000.000.00-546050.00%
TSLA210129C014600002021-01-27 3:59PM EST1,460.000.330.000.000.00-251050.00%
TSLA210129C014800002021-01-27 3:59PM EST1,480.000.310.000.000.00-586050.00%
TSLA210129C015000002021-01-27 3:59PM EST1,500.000.270.000.000.00-3,329050.00%
TSLA210129C016000002021-01-27 3:59PM EST1,600.000.230.000.000.00-3,3330100.00%
TSLA210129C017000002021-01-27 3:59PM EST1,700.000.210.000.000.00-13,135050.00%
Ponepor29 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210129P002000002021-01-27 3:58PM EST200.000.010.000.000.00-37050.00%
TSLA210129P002500002021-01-27 3:41PM EST250.000.010.000.000.00-26050.00%
TSLA210129P003000002021-01-27 3:59PM EST300.000.010.000.000.00-120050.00%
TSLA210129P003500002021-01-27 3:59PM EST350.000.020.000.000.00-551050.00%
TSLA210129P003600002021-01-27 3:59PM EST360.000.040.000.000.00-264050.00%
TSLA210129P003700002021-01-27 3:59PM EST370.000.080.000.000.00-37050.00%
TSLA210129P003800002021-01-27 3:42PM EST380.000.050.000.000.00-5050.00%
TSLA210129P003900002021-01-27 3:58PM EST390.000.070.000.000.00-144050.00%
TSLA210129P004000002021-01-27 3:59PM EST400.000.070.000.000.00-518050.00%
TSLA210129P004100002021-01-27 3:59PM EST410.000.140.000.000.00-250050.00%
TSLA210129P004200002021-01-27 3:59PM EST420.000.110.000.000.00-249050.00%
TSLA210129P004300002021-01-27 3:59PM EST430.000.150.000.000.00-42050.00%
TSLA210129P004400002021-01-27 3:59PM EST440.000.180.000.000.00-99050.00%
TSLA210129P004500002021-01-27 3:59PM EST450.000.170.000.000.00-187050.00%
TSLA210129P004600002021-01-27 3:38PM EST460.000.250.000.000.00-30050.00%
TSLA210129P004700002021-01-27 3:58PM EST470.000.280.000.000.00-37050.00%
TSLA210129P004800002021-01-27 3:53PM EST480.000.300.000.000.00-18050.00%
TSLA210129P004900002021-01-27 3:55PM EST490.000.310.000.000.00-61050.00%
TSLA210129P005000002021-01-27 3:59PM EST500.000.340.000.000.00-1,126050.00%
TSLA210129P005100002021-01-27 3:59PM EST510.000.400.000.000.00-82050.00%
TSLA210129P005200002021-01-27 3:59PM EST520.000.500.000.000.00-416050.00%
TSLA210129P005300002021-01-27 3:58PM EST530.000.610.000.000.00-290050.00%
TSLA210129P005350002021-01-27 3:28PM EST535.000.640.000.000.00-186050.00%
TSLA210129P005400002021-01-27 3:59PM EST540.000.640.000.000.00-602050.00%
TSLA210129P005450002021-01-27 3:52PM EST545.000.760.000.000.00-48050.00%
TSLA210129P005500002021-01-27 3:56PM EST550.000.750.000.000.00-889050.00%
TSLA210129P005550002021-01-27 3:59PM EST555.000.850.000.000.00-74050.00%
TSLA210129P005600002021-01-27 3:59PM EST560.000.860.000.000.00-176050.00%
TSLA210129P005650002021-01-27 3:59PM EST565.000.970.000.000.00-105050.00%
TSLA210129P005700002021-01-27 3:58PM EST570.000.900.000.000.00-95050.00%
TSLA210129P005750002021-01-27 3:59PM EST575.000.990.000.000.00-268050.00%
TSLA210129P005775002021-01-27 3:59PM EST577.501.070.000.000.00-29050.00%
TSLA210129P005800002021-01-27 3:59PM EST580.001.040.000.000.00-332050.00%
TSLA210129P005825002021-01-27 3:57PM EST582.501.100.000.000.00-31050.00%
TSLA210129P005850002021-01-27 3:52PM EST585.001.150.000.000.00-53050.00%
TSLA210129P005875002021-01-27 3:45PM EST587.501.240.000.000.00-35050.00%
TSLA210129P005900002021-01-27 3:55PM EST590.001.210.000.000.00-325050.00%
TSLA210129P005925002021-01-27 3:44PM EST592.501.250.000.000.00-49050.00%
TSLA210129P005950002021-01-27 3:57PM EST595.001.250.000.000.00-120050.00%
TSLA210129P005975002021-01-27 3:55PM EST597.501.330.000.000.00-88050.00%
TSLA210129P006000002021-01-27 3:59PM EST600.001.280.000.000.00-1,689050.00%
TSLA210129P006025002021-01-27 3:42PM EST602.501.420.000.000.00-43050.00%
TSLA210129P006050002021-01-27 3:59PM EST605.001.500.000.000.00-45050.00%
TSLA210129P006075002021-01-27 3:59PM EST607.501.430.000.000.00-21050.00%
TSLA210129P006100002021-01-27 3:58PM EST610.001.500.000.000.00-165050.00%
TSLA210129P006125002021-01-27 3:48PM EST612.501.540.000.000.00-18050.00%
TSLA210129P006150002021-01-27 3:59PM EST615.001.620.000.000.00-158050.00%
TSLA210129P006175002021-01-27 3:59PM EST617.501.590.000.000.00-98050.00%
TSLA210129P006200002021-01-27 3:58PM EST620.001.660.000.000.00-252050.00%
TSLA210129P006225002021-01-27 3:54PM EST622.501.830.000.000.00-18050.00%
TSLA210129P006250002021-01-27 3:59PM EST625.001.680.000.000.00-202050.00%
TSLA210129P006275002021-01-27 3:58PM EST627.501.750.000.000.00-43050.00%
TSLA210129P006300002021-01-27 3:59PM EST630.001.870.000.000.00-460050.00%
TSLA210129P006325002021-01-27 3:29PM EST632.501.960.000.000.00-25050.00%
TSLA210129P006350002021-01-27 3:59PM EST635.001.870.000.000.00-59050.00%
TSLA210129P006375002021-01-27 3:54PM EST637.502.010.000.000.00-33050.00%
TSLA210129P006400002021-01-27 3:59PM EST640.001.960.000.000.00-232050.00%
TSLA210129P006425002021-01-27 3:59PM EST642.501.970.000.000.00-55050.00%
TSLA210129P006450002021-01-27 3:52PM EST645.002.100.000.000.00-170050.00%
TSLA210129P006475002021-01-27 3:59PM EST647.502.060.000.000.00-71050.00%
TSLA210129P006500002021-01-27 3:59PM EST650.002.110.000.000.00-1,838050.00%
TSLA210129P006525002021-01-27 3:59PM EST652.502.160.000.000.00-131050.00%
TSLA210129P006550002021-01-27 3:57PM EST655.002.220.000.000.00-120050.00%
TSLA210129P006575002021-01-27 3:59PM EST657.502.250.000.000.00-41050.00%
TSLA210129P006600002021-01-27 3:59PM EST660.002.230.000.000.00-532050.00%
TSLA210129P006625002021-01-27 3:59PM EST662.502.320.000.000.00-97050.00%
TSLA210129P006650002021-01-27 3:59PM EST665.002.380.000.000.00-66050.00%
TSLA210129P006675002021-01-27 3:04PM EST667.502.000.000.000.00-54050.00%
TSLA210129P006700002021-01-27 3:59PM EST670.002.550.000.000.00-508050.00%
TSLA210129P006725002021-01-27 3:59PM EST672.502.500.000.000.00-713050.00%
TSLA210129P006750002021-01-27 3:59PM EST675.002.530.000.000.00-242050.00%
TSLA210129P006775002021-01-27 3:33PM EST677.502.660.000.000.00-46050.00%
TSLA210129P006800002021-01-27 3:59PM EST680.002.680.000.000.00-287050.00%
TSLA210129P006825002021-01-27 3:45PM EST682.502.710.000.000.00-113050.00%
TSLA210129P006850002021-01-27 3:59PM EST685.002.580.000.000.00-128050.00%
TSLA210129P006875002021-01-27 3:58PM EST687.502.920.000.000.00-1,588050.00%
TSLA210129P006900002021-01-27 3:56PM EST690.002.810.000.000.00-1,007050.00%
TSLA210129P006925002021-01-27 3:59PM EST692.502.830.000.000.00-63050.00%
TSLA210129P006950002021-01-27 3:59PM EST695.003.050.000.000.00-239050.00%
TSLA210129P006975002021-01-27 3:52PM EST697.503.100.000.000.00-193050.00%
TSLA210129P007000002021-01-27 3:59PM EST700.003.000.000.000.00-6,151050.00%
TSLA210129P007025002021-01-27 3:59PM EST702.503.250.000.000.00-76050.00%
TSLA210129P007050002021-01-27 3:54PM EST705.003.290.000.000.00-154050.00%
TSLA210129P007075002021-01-27 3:57PM EST707.503.200.000.000.00-49050.00%
TSLA210129P007100002021-01-27 3:59PM EST710.003.600.000.000.00-612050.00%
TSLA210129P007125002021-01-27 3:54PM EST712.503.500.000.000.00-97050.00%
TSLA210129P007150002021-01-27 3:59PM EST715.003.600.000.000.00-311050.00%
TSLA210129P007200002021-01-27 3:59PM EST720.003.700.000.000.00-3,097050.00%
TSLA210129P007250002021-01-27 3:59PM EST725.003.940.000.000.00-841050.00%
TSLA210129P007300002021-01-27 3:59PM EST730.004.000.000.000.00-1,236050.00%
TSLA210129P007350002021-01-27 3:59PM EST735.004.350.000.000.00-478050.00%
TSLA210129P007400002021-01-27 3:59PM EST740.004.600.000.000.00-1,496050.00%
TSLA210129P007450002021-01-27 3:59PM EST745.005.110.000.000.00-556050.00%
TSLA210129P007475002021-01-27 3:59PM EST747.505.100.000.000.00-186050.00%
TSLA210129P007500002021-01-27 3:59PM EST750.005.300.000.000.00-5,111050.00%
TSLA210129P007525002021-01-27 3:59PM EST752.505.550.000.000.00-345050.00%
TSLA210129P007550002021-01-27 3:59PM EST755.005.940.000.000.00-600050.00%
TSLA210129P007575002021-01-27 3:59PM EST757.505.910.000.000.00-744025.00%
TSLA210129P007600002021-01-27 3:59PM EST760.006.350.000.000.00-1,219025.00%
TSLA210129P007625002021-01-27 3:58PM EST762.506.400.000.000.00-432025.00%
TSLA210129P007650002021-01-27 3:59PM EST765.006.800.000.000.00-1,261025.00%
TSLA210129P007675002021-01-27 3:58PM EST767.507.300.000.000.00-333025.00%
TSLA210129P007700002021-01-27 3:59PM EST770.007.400.000.000.00-3,361025.00%
TSLA210129P007725002021-01-27 3:57PM EST772.507.500.000.000.00-354025.00%
TSLA210129P007750002021-01-27 3:59PM EST775.007.790.000.000.00-1,659025.00%
TSLA210129P007775002021-01-27 3:58PM EST777.508.440.000.000.00-339025.00%
TSLA210129P007800002021-01-27 3:59PM EST780.008.600.000.000.00-3,230025.00%
TSLA210129P007825002021-01-27 3:58PM EST782.509.470.000.000.00-372025.00%
TSLA210129P007850002021-01-27 3:59PM EST785.009.690.000.000.00-1,173025.00%
TSLA210129P007875002021-01-27 3:59PM EST787.5010.650.000.000.00-685025.00%
TSLA210129P007900002021-01-27 3:59PM EST790.0010.700.000.000.00-3,173025.00%
TSLA210129P007925002021-01-27 3:58PM EST792.5011.580.000.000.00-873025.00%
TSLA210129P007950002021-01-27 3:59PM EST795.0012.160.000.000.00-2,314025.00%
TSLA210129P008000002021-01-27 3:59PM EST800.0013.000.000.000.00-10,726025.00%
TSLA210129P008050002021-01-27 3:59PM EST805.0014.600.000.000.00-1,517025.00%
TSLA210129P008100002021-01-27 3:59PM EST810.0016.010.000.000.00-3,180025.00%
TSLA210129P008150002021-01-27 3:59PM EST815.0017.150.000.000.00-2,825012.50%
TSLA210129P008200002021-01-27 3:59PM EST820.0019.000.000.000.00-3,815012.50%
TSLA210129P008250002021-01-27 3:59PM EST825.0021.590.000.000.00-2,013012.50%
TSLA210129P008275002021-01-27 3:56PM EST827.5021.950.000.000.00-404012.50%
TSLA210129P008300002021-01-27 3:59PM EST830.0023.620.000.000.00-4,343012.50%
TSLA210129P008325002021-01-27 3:59PM EST832.5024.200.000.000.00-624012.50%
TSLA210129P008350002021-01-27 3:59PM EST835.0025.580.000.000.00-1,443012.50%
TSLA210129P008375002021-01-27 3:59PM EST837.5026.900.000.000.00-582012.50%
TSLA210129P008400002021-01-27 3:59PM EST840.0027.500.000.000.00-4,31506.25%
TSLA210129P008425002021-01-27 3:59PM EST842.5028.790.000.000.00-29406.25%
TSLA210129P008450002021-01-27 3:59PM EST845.0028.900.000.000.00-1,07706.25%
TSLA210129P008475002021-01-27 3:59PM EST847.5031.580.000.000.00-33806.25%
TSLA210129P008500002021-01-27 3:59PM EST850.0032.000.000.000.00-5,08206.25%
TSLA210129P008525002021-01-27 3:57PM EST852.5032.580.000.000.00-21003.13%
TSLA210129P008550002021-01-27 3:59PM EST855.0034.040.000.000.00-67903.13%
TSLA210129P008575002021-01-27 3:59PM EST857.5035.430.000.000.00-32403.13%
TSLA210129P008600002021-01-27 3:59PM EST860.0036.680.000.000.00-3,26501.56%
TSLA210129P008625002021-01-27 3:59PM EST862.5038.800.000.000.00-45700.78%
TSLA210129P008650002021-01-27 3:59PM EST865.0039.050.000.000.00-1,56000.00%
TSLA210129P008675002021-01-27 3:59PM EST867.5041.000.000.000.00-92100.00%
TSLA210129P008700002021-01-27 3:59PM EST870.0042.520.000.000.00-3,75900.00%
TSLA210129P008725002021-01-27 3:57PM EST872.5043.140.000.000.00-60900.00%
TSLA210129P008750002021-01-27 3:59PM EST875.0044.530.000.000.00-1,18300.00%
TSLA210129P008775002021-01-27 3:58PM EST877.5047.000.000.000.00-1,05900.00%
TSLA210129P008800002021-01-27 3:59PM EST880.0047.380.000.000.00-4,61300.00%
TSLA210129P008850002021-01-27 3:59PM EST885.0051.890.000.000.00-2,44200.00%
TSLA210129P008900002021-01-27 3:58PM EST890.0054.490.000.000.00-86200.00%
TSLA210129P008950002021-01-27 3:46PM EST895.0055.400.000.000.00-33500.00%
TSLA210129P009000002021-01-27 3:59PM EST900.0061.450.000.000.00-2,17200.00%
TSLA210129P009050002021-01-27 3:52PM EST905.0061.720.000.000.00-34600.00%
TSLA210129P009100002021-01-27 3:57PM EST910.0066.350.000.000.00-24800.00%
TSLA210129P009150002021-01-27 3:56PM EST915.0069.350.000.000.00-11500.00%
TSLA210129P009200002021-01-27 3:58PM EST920.0074.200.000.000.00-17200.00%
TSLA210129P009250002021-01-27 3:48PM EST925.0075.150.000.000.00-14500.00%
TSLA210129P009300002021-01-27 3:56PM EST930.0080.500.000.000.00-12300.00%
TSLA210129P009350002021-01-27 3:32PM EST935.0086.000.000.000.00-15300.00%
TSLA210129P009400002021-01-27 3:52PM EST940.0088.140.000.000.00-12600.00%
TSLA210129P009450002021-01-27 3:58PM EST945.0093.150.000.000.00-7600.00%
TSLA210129P009500002021-01-27 3:58PM EST950.0099.890.000.000.00-73900.00%
TSLA210129P009550002021-01-27 3:52PM EST955.00100.030.000.000.00-6800.00%
TSLA210129P009600002021-01-27 3:56PM EST960.00104.280.000.000.00-57700.00%
TSLA210129P009650002021-01-27 3:58PM EST965.00112.540.000.000.00-16800.00%
TSLA210129P009700002021-01-27 3:54PM EST970.00111.650.000.000.00-15900.00%
TSLA210129P009750002021-01-27 3:48PM EST975.00115.100.000.000.00-4800.00%
TSLA210129P009800002021-01-27 3:46PM EST980.00119.000.000.000.00-10700.00%
TSLA210129P009850002021-01-27 3:46PM EST985.00123.880.000.000.00-7800.00%
TSLA210129P009900002021-01-27 3:59PM EST990.00134.380.000.000.00-16000.00%
TSLA210129P009950002021-01-27 3:53PM EST995.00133.400.000.000.00-7800.00%
TSLA210129P010000002021-01-27 3:59PM EST1,000.00143.410.000.000.00-23300.00%
TSLA210129P010100002021-01-27 3:59PM EST1,010.00152.700.000.000.00-4800.00%
TSLA210129P010200002021-01-27 3:40PM EST1,020.00156.000.000.000.00-9800.00%
TSLA210129P010300002021-01-27 3:55PM EST1,030.00166.950.000.000.00-9200.00%
TSLA210129P010400002021-01-27 3:59PM EST1,040.00181.250.000.000.00-9600.00%
TSLA210129P010500002021-01-27 3:53PM EST1,050.00184.550.000.000.00-7600.00%
TSLA210129P010600002021-01-27 3:53PM EST1,060.00194.300.000.000.00-9800.00%
TSLA210129P010700002021-01-27 3:50PM EST1,070.00202.950.000.000.00-1600.00%
TSLA210129P010800002021-01-27 3:59PM EST1,080.00220.700.000.000.00-8700.00%
TSLA210129P010900002021-01-27 3:27PM EST1,090.00225.400.000.000.00-3000.00%
TSLA210129P011000002021-01-27 3:59PM EST1,100.00240.650.000.000.00-12600.00%
TSLA210129P011100002021-01-27 3:53PM EST1,110.00242.650.000.000.00-6600.00%
TSLA210129P011200002021-01-27 3:30PM EST1,120.00257.450.000.000.00-7200.00%
TSLA210129P011300002021-01-26 12:26PM EST1,130.00244.000.000.000.00-3300.00%
TSLA210129P011400002021-01-27 3:55PM EST1,140.00274.800.000.000.00-8400.00%
TSLA210129P011500002021-01-27 3:08PM EST1,150.00281.750.000.000.00-100.00%
TSLA210129P011600002021-01-27 2:36PM EST1,160.00286.650.000.000.00-200.00%
TSLA210129P011700002021-01-26 9:33AM EST1,170.00280.800.000.000.00-800.00%
TSLA210129P011800002021-01-27 2:55PM EST1,180.00318.050.000.000.00-100.00%
TSLA210129P011900002021-01-27 11:48AM EST1,190.00310.650.000.000.00-100.00%
TSLA210129P012000002021-01-27 3:17PM EST1,200.00332.150.000.000.00-400.00%
TSLA210129P012200002021-01-25 1:09PM EST1,220.00351.250.000.000.00-5400.00%
TSLA210129P012400002021-01-25 12:49PM EST1,240.00374.900.000.000.00-5300.00%
TSLA210129P012600002021-01-27 12:52PM EST1,260.00380.600.000.000.00-200.00%
TSLA210129P012800002021-01-26 10:09AM EST1,280.00401.900.000.000.00-600.00%
TSLA210129P013000002021-01-25 12:44PM EST1,300.00432.700.000.000.00-1700.00%
TSLA210129P013200002021-01-19 12:09AM EST1,320.00477.450.000.000.00--00.00%
TSLA210129P013400002021-01-20 2:58PM EST1,340.00484.850.000.000.00-400.00%
TSLA210129P013500002021-01-22 11:47AM EST1,350.00514.300.000.000.00-100.00%
TSLA210129P013600002021-01-19 12:09AM EST1,360.00519.400.000.000.00--00.00%
TSLA210129P013800002021-01-25 2:01PM EST1,380.00514.000.000.000.00-2400.00%
TSLA210129P014000002021-01-19 12:09AM EST1,400.00546.350.000.000.00--00.00%
TSLA210129P014200002021-01-19 12:09AM EST1,420.00564.250.000.000.00--00.00%
TSLA210129P014400002021-01-27 2:56PM EST1,440.00570.600.000.000.00-100.00%
TSLA210129P014500002021-01-19 12:09AM EST1,450.00613.050.000.000.00--00.00%
TSLA210129P014600002021-01-25 12:19PM EST1,460.00599.400.000.000.00-700.00%
TSLA210129P014800002021-01-27 11:50AM EST1,480.00601.000.000.000.00-300.00%
TSLA210129P015000002021-01-25 12:32PM EST1,500.00636.850.000.000.00-2300.00%
TSLA210129P016000002021-01-25 11:56AM EST1,600.00729.950.000.000.00-100.00%
TSLA210129P017000002021-01-27 2:18PM EST1,700.00817.250.000.000.00-3400.00%