U.S. markets open in 3 hours 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
930.00-13.90 (-1.47%)
Al cierre: 04:00PM EST
910.96 -19.04 (-2.05%)
Antes de la apertura del mercado: 05:41AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220128C002500002022-01-21 9:46AM EST250.00726.850.000.000.00-100.00%
TSLA220128C003000002022-01-18 12:09AM EST300.00797.350.000.000.00-400.00%
TSLA220128C003500002022-01-21 9:41AM EST350.00626.700.000.000.00-400.00%
TSLA220128C004000002022-01-24 11:48AM EST400.00463.070.000.000.00-400.00%
TSLA220128C004100002022-01-18 9:40AM EST410.00607.850.000.000.00-100.00%
TSLA220128C004200002022-01-21 12:08PM EST420.00557.100.000.000.00-400.00%
TSLA220128C004300002022-01-18 10:50AM EST430.00627.300.000.000.00--00.00%
TSLA220128C004500002021-12-13 11:50AM EST450.00509.25642.95645.850.00-111,395.56%
TSLA220128C004700002022-01-04 9:39AM EST470.00718.900.000.000.00--00.00%
TSLA220128C004900002022-01-21 9:36AM EST490.00498.250.000.000.00-200.00%
TSLA220128C005000002022-01-24 1:46PM EST500.00389.900.000.000.00-4000.00%
TSLA220128C005200002022-01-19 12:32PM EST520.00505.650.000.000.00--00.00%
TSLA220128C005300002022-01-21 9:41AM EST530.00446.700.000.000.00-400.00%
TSLA220128C005500002022-01-24 3:10PM EST550.00341.350.000.000.00-400.00%
TSLA220128C005600002022-01-24 3:52PM EST560.00366.220.000.000.00-400.00%
TSLA220128C005700002022-01-14 10:55AM EST570.00466.300.000.000.00-200.00%
TSLA220128C005800002022-01-24 10:26AM EST580.00300.040.000.000.00-500.00%
TSLA220128C005900002022-01-24 2:07PM EST590.00315.050.000.000.00-1100.00%
TSLA220128C006000002022-01-24 2:05PM EST600.00303.650.000.000.00-42000.00%
TSLA220128C006100002022-01-21 9:36AM EST610.00275.800.000.000.00-100.00%
TSLA220128C006200002022-01-24 3:52PM EST620.00306.740.000.000.00-8600.00%
TSLA220128C006300002022-01-24 2:10PM EST630.00272.500.000.000.00-100.00%
TSLA220128C006400002022-01-24 12:41PM EST640.00220.790.000.000.00-11100.00%
TSLA220128C006500002022-01-24 3:22PM EST650.00250.480.000.000.00-11300.00%
TSLA220128C006600002022-01-20 12:36PM EST660.00238.750.000.000.00-200.00%
TSLA220128C006700002022-01-24 12:53PM EST670.00207.650.000.000.00-600.00%
TSLA220128C006800002022-01-24 2:36PM EST680.00209.150.000.000.00-1000.00%
TSLA220128C006900002022-01-24 3:25PM EST690.00211.100.000.000.00-1100.00%
TSLA220128C007000002022-01-24 3:59PM EST700.00232.000.000.000.00-13100.00%
TSLA220128C007100002022-01-24 3:59PM EST710.00223.000.000.000.00-1000.00%
TSLA220128C007200002022-01-24 2:29PM EST720.00169.880.000.000.00-3800.00%
TSLA220128C007300002022-01-24 3:33PM EST730.00202.360.000.000.00-3200.00%
TSLA220128C007400002022-01-24 1:12PM EST740.00160.020.000.000.00-1500.00%
TSLA220128C007500002022-01-24 3:58PM EST750.00183.420.000.000.00-20700.00%
TSLA220128C007600002022-01-24 2:45PM EST760.00130.400.000.000.00-3900.00%
TSLA220128C007700002022-01-24 3:33PM EST770.00146.200.000.000.00-7600.00%
TSLA220128C007800002022-01-24 3:57PM EST780.00155.000.000.000.00-16700.00%
TSLA220128C007900002022-01-24 3:52PM EST790.00145.000.000.000.00-11200.00%
TSLA220128C008000002022-01-24 3:58PM EST800.00140.470.000.000.00-1,71700.00%
TSLA220128C008100002022-01-24 3:58PM EST810.00132.600.000.000.00-21000.00%
TSLA220128C008200002022-01-24 3:56PM EST820.00121.500.000.000.00-69700.00%
TSLA220128C008300002022-01-24 3:58PM EST830.00115.100.000.000.00-44400.00%
TSLA220128C008400002022-01-24 3:58PM EST840.00108.420.000.000.00-56100.00%
TSLA220128C008500002022-01-24 3:59PM EST850.0097.270.000.000.00-7,27000.00%
TSLA220128C008600002022-01-24 3:58PM EST860.0092.000.000.000.00-3,45600.00%
TSLA220128C008650002022-01-24 3:58PM EST865.0090.070.000.000.00-2,17200.00%
TSLA220128C008700002022-01-24 3:59PM EST870.0085.480.000.000.00-4,35500.00%
TSLA220128C008750002022-01-24 3:59PM EST875.0080.100.000.000.00-4,04000.00%
TSLA220128C008800002022-01-24 3:59PM EST880.0078.020.000.000.00-10,85400.00%
TSLA220128C008850002022-01-24 3:59PM EST885.0073.450.000.000.00-3,47400.00%
TSLA220128C008900002022-01-24 3:59PM EST890.0071.500.000.000.00-7,66100.00%
TSLA220128C008950002022-01-24 3:59PM EST895.0068.350.000.000.00-4,16100.00%
TSLA220128C009000002022-01-24 3:59PM EST900.0066.950.000.000.00-40,54800.00%
TSLA220128C009050002022-01-24 3:59PM EST905.0063.000.000.000.00-4,21200.00%
TSLA220128C009100002022-01-24 3:59PM EST910.0061.220.000.000.00-8,36900.00%
TSLA220128C009150002022-01-24 3:59PM EST915.0058.510.000.000.00-3,18800.00%
TSLA220128C009200002022-01-24 3:59PM EST920.0054.110.000.000.00-8,50500.00%
TSLA220128C009250002022-01-24 3:59PM EST925.0053.000.000.000.00-4,25800.00%
TSLA220128C009300002022-01-24 3:59PM EST930.0051.200.000.000.00-6,06400.00%
TSLA220128C009350002022-01-24 3:59PM EST935.0048.000.000.000.00-1,66101.56%
TSLA220128C009400002022-01-24 3:59PM EST940.0044.300.000.000.00-4,24003.13%
TSLA220128C009450002022-01-24 3:59PM EST945.0042.100.000.000.00-1,73603.13%
TSLA220128C009500002022-01-24 3:59PM EST950.0041.670.000.000.00-31,87406.25%
TSLA220128C009550002022-01-24 3:59PM EST955.0038.850.000.000.00-2,20206.25%
TSLA220128C009600002022-01-24 3:59PM EST960.0036.350.000.000.00-3,59006.25%
TSLA220128C009650002022-01-24 3:59PM EST965.0035.400.000.000.00-1,39806.25%
TSLA220128C009700002022-01-24 3:59PM EST970.0033.780.000.000.00-3,78806.25%
TSLA220128C009750002022-01-24 3:59PM EST975.0032.200.000.000.00-3,243012.50%
TSLA220128C009800002022-01-24 3:59PM EST980.0029.670.000.000.00-4,203012.50%
TSLA220128C009850002022-01-24 3:59PM EST985.0028.670.000.000.00-1,102012.50%
TSLA220128C009900002022-01-24 3:59PM EST990.0026.850.000.000.00-1,712012.50%
TSLA220128C009950002022-01-24 3:59PM EST995.0025.350.000.000.00-1,629012.50%
TSLA220128C010000002022-01-24 3:59PM EST1,000.0024.050.000.000.00-44,430012.50%
TSLA220128C010050002022-01-24 3:59PM EST1,005.0022.590.000.000.00-1,737012.50%
TSLA220128C010100002022-01-24 3:59PM EST1,010.0020.550.000.000.00-5,696012.50%
TSLA220128C010150002022-01-24 3:59PM EST1,015.0020.450.000.000.00-1,199012.50%
TSLA220128C010200002022-01-24 3:59PM EST1,020.0018.650.000.000.00-3,731012.50%
TSLA220128C010250002022-01-24 3:59PM EST1,025.0017.750.000.000.00-2,019025.00%
TSLA220128C010300002022-01-24 3:59PM EST1,030.0017.120.000.000.00-3,130025.00%
TSLA220128C010350002022-01-24 3:59PM EST1,035.0015.350.000.000.00-2,202025.00%
TSLA220128C010400002022-01-24 3:59PM EST1,040.0015.000.000.000.00-3,160025.00%
TSLA220128C010450002022-01-24 3:59PM EST1,045.0013.520.000.000.00-1,951025.00%
TSLA220128C010500002022-01-24 3:59PM EST1,050.0013.300.000.000.00-15,028025.00%
TSLA220128C010550002022-01-24 3:59PM EST1,055.0012.340.000.000.00-1,429025.00%
TSLA220128C010600002022-01-24 3:59PM EST1,060.0012.050.000.000.00-2,628025.00%
TSLA220128C010650002022-01-24 3:59PM EST1,065.0011.000.000.000.00-1,687025.00%
TSLA220128C010700002022-01-24 3:59PM EST1,070.0010.550.000.000.00-1,944025.00%
TSLA220128C010750002022-01-24 3:59PM EST1,075.009.750.000.000.00-1,934025.00%
TSLA220128C010800002022-01-24 3:59PM EST1,080.009.200.000.000.00-3,119025.00%
TSLA220128C010850002022-01-24 3:59PM EST1,085.008.650.000.000.00-911025.00%
TSLA220128C010900002022-01-24 3:59PM EST1,090.008.500.000.000.00-1,310025.00%
TSLA220128C010950002022-01-24 3:59PM EST1,095.008.050.000.000.00-1,058025.00%
TSLA220128C011000002022-01-24 3:59PM EST1,100.007.380.000.000.00-24,923025.00%
TSLA220128C011050002022-01-24 3:59PM EST1,105.006.780.000.000.00-1,292025.00%
TSLA220128C011100002022-01-24 3:59PM EST1,110.006.580.000.000.00-2,584025.00%
TSLA220128C011150002022-01-24 3:59PM EST1,115.006.200.000.000.00-907025.00%
TSLA220128C011200002022-01-24 3:59PM EST1,120.006.000.000.000.00-3,684025.00%
TSLA220128C011250002022-01-24 3:59PM EST1,125.005.450.000.000.00-1,014025.00%
TSLA220128C011300002022-01-24 3:59PM EST1,130.005.250.000.000.00-1,420025.00%
TSLA220128C011350002022-01-24 3:59PM EST1,135.005.000.000.000.00-919050.00%
TSLA220128C011400002022-01-24 3:59PM EST1,140.004.700.000.000.00-1,110050.00%
TSLA220128C011450002022-01-24 3:59PM EST1,145.004.200.000.000.00-738050.00%
TSLA220128C011500002022-01-24 3:59PM EST1,150.004.100.000.000.00-7,252050.00%
TSLA220128C011550002022-01-24 3:59PM EST1,155.003.850.000.000.00-603050.00%
TSLA220128C011600002022-01-24 3:59PM EST1,160.003.550.000.000.00-963050.00%
TSLA220128C011650002022-01-24 3:59PM EST1,165.003.400.000.000.00-566050.00%
TSLA220128C011700002022-01-24 3:59PM EST1,170.003.300.000.000.00-806050.00%
TSLA220128C011750002022-01-24 3:59PM EST1,175.003.100.000.000.00-624050.00%
TSLA220128C011800002022-01-24 3:59PM EST1,180.002.970.000.000.00-1,098050.00%
TSLA220128C011850002022-01-24 3:59PM EST1,185.002.620.000.000.00-340050.00%
TSLA220128C011900002022-01-24 3:59PM EST1,190.002.440.000.000.00-574050.00%
TSLA220128C011950002022-01-24 3:59PM EST1,195.002.440.000.000.00-925050.00%
TSLA220128C012000002022-01-24 3:59PM EST1,200.002.350.000.000.00-14,720050.00%
TSLA220128C012050002022-01-24 3:59PM EST1,205.002.160.000.000.00-765050.00%
TSLA220128C012100002022-01-24 3:59PM EST1,210.002.040.000.000.00-648050.00%
TSLA220128C012150002022-01-24 3:57PM EST1,215.001.950.000.000.00-364050.00%
TSLA220128C012200002022-01-24 3:59PM EST1,220.001.850.000.000.00-1,191050.00%
TSLA220128C012250002022-01-24 3:59PM EST1,225.001.670.000.000.00-655050.00%
TSLA220128C012300002022-01-24 3:59PM EST1,230.001.710.000.000.00-800050.00%
TSLA220128C012350002022-01-24 3:57PM EST1,235.001.510.000.000.00-329050.00%
TSLA220128C012400002022-01-24 3:59PM EST1,240.001.500.000.000.00-553050.00%
TSLA220128C012450002022-01-24 3:59PM EST1,245.001.420.000.000.00-309050.00%
TSLA220128C012500002022-01-24 3:59PM EST1,250.001.400.000.000.00-3,190050.00%
TSLA220128C012550002022-01-24 3:59PM EST1,255.001.260.000.000.00-194050.00%
TSLA220128C012600002022-01-24 3:59PM EST1,260.001.290.000.000.00-343050.00%
TSLA220128C012650002022-01-24 3:57PM EST1,265.001.180.000.000.00-118050.00%
TSLA220128C012700002022-01-24 3:58PM EST1,270.001.200.000.000.00-185050.00%
TSLA220128C012750002022-01-24 3:59PM EST1,275.001.090.000.000.00-786050.00%
TSLA220128C012800002022-01-24 3:58PM EST1,280.001.040.000.000.00-344050.00%
TSLA220128C012850002022-01-24 3:59PM EST1,285.001.020.000.000.00-203050.00%
TSLA220128C012900002022-01-24 3:46PM EST1,290.000.750.000.000.00-141050.00%
TSLA220128C012950002022-01-24 3:58PM EST1,295.000.940.000.000.00-153050.00%
TSLA220128C013000002022-01-24 3:59PM EST1,300.000.890.000.000.00-4,759050.00%
TSLA220128C013050002022-01-24 3:56PM EST1,305.000.820.000.000.00-665050.00%
TSLA220128C013100002022-01-24 3:59PM EST1,310.000.890.000.000.00-81050.00%
TSLA220128C013150002022-01-24 3:56PM EST1,315.000.740.000.000.00-258050.00%
TSLA220128C013200002022-01-24 3:53PM EST1,320.000.750.000.000.00-206050.00%
TSLA220128C013250002022-01-24 3:53PM EST1,325.000.700.000.000.00-493050.00%
TSLA220128C013300002022-01-24 3:56PM EST1,330.000.700.000.000.00-383050.00%
TSLA220128C013350002022-01-24 3:56PM EST1,335.000.670.000.000.00-53050.00%
TSLA220128C013400002022-01-24 3:55PM EST1,340.000.640.000.000.00-114050.00%
TSLA220128C013450002022-01-24 3:59PM EST1,345.000.640.000.000.00-110050.00%
TSLA220128C013500002022-01-24 3:59PM EST1,350.000.600.000.000.00-1,119050.00%
TSLA220128C013550002022-01-24 3:56PM EST1,355.000.560.000.000.00-79050.00%
TSLA220128C013600002022-01-24 3:59PM EST1,360.000.600.000.000.00-41050.00%
TSLA220128C013650002022-01-24 3:51PM EST1,365.000.500.000.000.00-53050.00%
TSLA220128C013700002022-01-24 3:54PM EST1,370.000.520.000.000.00-67050.00%
TSLA220128C013750002022-01-24 3:57PM EST1,375.000.560.000.000.00-100050.00%
TSLA220128C013800002022-01-24 3:55PM EST1,380.000.470.000.000.00-128050.00%
TSLA220128C013850002022-01-24 3:58PM EST1,385.000.440.000.000.00-195050.00%
TSLA220128C013900002022-01-24 3:37PM EST1,390.000.400.000.000.00-83050.00%
TSLA220128C013950002022-01-24 3:41PM EST1,395.000.380.000.000.00-36050.00%
TSLA220128C014000002022-01-24 3:59PM EST1,400.000.430.000.000.00-2,473050.00%
TSLA220128C014100002022-01-24 3:57PM EST1,410.000.400.000.000.00-107050.00%
TSLA220128C014200002022-01-24 3:46PM EST1,420.000.360.000.000.00-459050.00%
TSLA220128C014250002022-01-24 3:59PM EST1,425.000.340.000.000.00-140050.00%
TSLA220128C014300002022-01-24 3:56PM EST1,430.000.350.000.000.00-11050.00%
TSLA220128C014400002022-01-24 2:02PM EST1,440.000.250.000.000.00-167050.00%
TSLA220128C014500002022-01-24 3:57PM EST1,450.000.340.000.000.00-695050.00%
TSLA220128C014600002022-01-24 2:57PM EST1,460.000.250.000.000.00-94050.00%
TSLA220128C014700002022-01-24 3:59PM EST1,470.000.310.000.000.00-42050.00%
TSLA220128C014750002022-01-24 2:11PM EST1,475.000.260.000.000.00-13050.00%
TSLA220128C014800002022-01-24 3:32PM EST1,480.000.240.000.000.00-12050.00%
TSLA220128C014900002022-01-24 3:58PM EST1,490.000.280.000.000.00-355050.00%
TSLA220128C015000002022-01-24 3:59PM EST1,500.000.260.000.000.00-2,173050.00%
TSLA220128C015250002022-01-24 3:57PM EST1,525.000.220.000.000.00-50050.00%
TSLA220128C015500002022-01-24 3:55PM EST1,550.000.200.000.000.00-89050.00%
TSLA220128C015750002022-01-24 3:55PM EST1,575.000.200.000.000.00-107050.00%
TSLA220128C016000002022-01-24 3:59PM EST1,600.000.120.000.000.00-375050.00%
TSLA220128C016250002022-01-24 3:57PM EST1,625.000.140.000.000.00-108050.00%
TSLA220128C016500002022-01-24 3:53PM EST1,650.000.130.000.000.00-100050.00%
TSLA220128C017000002022-01-24 3:58PM EST1,700.000.110.000.000.00-242050.00%
TSLA220128C017500002022-01-24 3:57PM EST1,750.000.090.000.000.00-128050.00%
TSLA220128C018000002022-01-24 3:13PM EST1,800.000.050.000.000.00-206050.00%
TSLA220128C018500002022-01-24 3:46PM EST1,850.000.050.000.000.00-178050.00%
TSLA220128C019000002022-01-24 3:59PM EST1,900.000.050.000.000.00-114050.00%
TSLA220128C019500002022-01-24 3:48PM EST1,950.000.040.000.000.00-58050.00%
TSLA220128C020000002022-01-24 3:54PM EST2,000.000.020.000.000.00-349050.00%
TSLA220128C020500002022-01-24 2:17PM EST2,050.000.030.000.000.00-114050.00%
TSLA220128C021000002022-01-24 3:20PM EST2,100.000.010.000.000.00-59050.00%
TSLA220128C021500002022-01-24 3:26PM EST2,150.000.030.000.000.00-20050.00%
TSLA220128C022000002022-01-24 2:27PM EST2,200.000.010.000.000.00-47050.00%
TSLA220128C022500002022-01-24 2:02PM EST2,250.000.020.000.000.00-48050.00%
TSLA220128C023000002022-01-24 1:00PM EST2,300.000.020.000.000.00-3050.00%
TSLA220128C023500002022-01-24 3:08PM EST2,350.000.010.000.000.00-125050.00%
TSLA220128C024000002022-01-24 3:53PM EST2,400.000.010.000.000.00-924050.00%
Ponepor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220128P002000002022-01-24 3:58PM EST200.000.050.000.000.00-2,723050.00%
TSLA220128P002500002022-01-24 3:58PM EST250.000.030.000.000.00-895050.00%
TSLA220128P003000002022-01-24 3:58PM EST300.000.060.000.000.00-1,673050.00%
TSLA220128P003500002022-01-24 3:58PM EST350.000.050.000.000.00-1,523050.00%
TSLA220128P004000002022-01-24 3:59PM EST400.000.190.000.000.00-1,7700100.00%
TSLA220128P004100002022-01-24 3:59PM EST410.000.180.000.000.00-127050.00%
TSLA220128P004200002022-01-24 3:58PM EST420.000.250.000.000.00-645050.00%
TSLA220128P004300002022-01-24 3:58PM EST430.000.190.000.000.00-350050.00%
TSLA220128P004400002022-01-24 3:52PM EST440.000.250.000.000.00-208050.00%
TSLA220128P004500002022-01-24 3:56PM EST450.000.260.000.000.00-1,151050.00%
TSLA220128P004600002022-01-24 3:57PM EST460.000.300.000.000.00-463050.00%
TSLA220128P004700002022-01-24 3:56PM EST470.000.350.000.000.00-283050.00%
TSLA220128P004800002022-01-24 3:59PM EST480.000.340.000.000.00-583050.00%
TSLA220128P004900002022-01-24 3:47PM EST490.000.400.000.000.00-244050.00%
TSLA220128P005000002022-01-24 3:59PM EST500.000.500.000.000.00-8,096050.00%
TSLA220128P005100002022-01-24 3:52PM EST510.000.450.000.000.00-821050.00%
TSLA220128P005200002022-01-24 3:59PM EST520.000.480.000.000.00-698050.00%
TSLA220128P005300002022-01-24 3:58PM EST530.000.530.000.000.00-820050.00%
TSLA220128P005400002022-01-24 3:52PM EST540.000.550.000.000.00-1,168050.00%
TSLA220128P005500002022-01-24 3:59PM EST550.000.600.000.000.00-3,558050.00%
TSLA220128P005600002022-01-24 3:56PM EST560.000.640.000.000.00-856050.00%
TSLA220128P005700002022-01-24 3:59PM EST570.000.710.000.000.00-620050.00%
TSLA220128P005800002022-01-24 3:59PM EST580.000.800.000.000.00-1,601050.00%
TSLA220128P005900002022-01-24 3:57PM EST590.000.870.000.000.00-1,126050.00%
TSLA220128P006000002022-01-24 3:59PM EST600.000.970.000.000.00-13,018050.00%
TSLA220128P006100002022-01-24 3:59PM EST610.000.990.000.000.00-1,600050.00%
TSLA220128P006200002022-01-24 3:59PM EST620.001.160.000.000.00-2,760050.00%
TSLA220128P006300002022-01-24 3:59PM EST630.001.250.000.000.00-2,414050.00%
TSLA220128P006400002022-01-24 3:59PM EST640.001.350.000.000.00-2,734050.00%
TSLA220128P006500002022-01-24 3:59PM EST650.001.460.000.000.00-9,374050.00%
TSLA220128P006600002022-01-24 3:58PM EST660.001.620.000.000.00-2,257050.00%
TSLA220128P006700002022-01-24 3:58PM EST670.001.740.000.000.00-1,990050.00%
TSLA220128P006800002022-01-24 3:59PM EST680.002.000.000.000.00-3,542050.00%
TSLA220128P006900002022-01-24 3:58PM EST690.002.270.000.000.00-5,491050.00%
TSLA220128P007000002022-01-24 3:59PM EST700.002.420.000.000.00-32,611050.00%
TSLA220128P007100002022-01-24 3:59PM EST710.002.810.000.000.00-3,558050.00%
TSLA220128P007200002022-01-24 3:59PM EST720.003.240.000.000.00-5,358050.00%
TSLA220128P007300002022-01-24 3:59PM EST730.003.700.000.000.00-4,893050.00%
TSLA220128P007400002022-01-24 3:59PM EST740.004.090.000.000.00-6,220050.00%
TSLA220128P007500002022-01-24 3:59PM EST750.004.590.000.000.00-28,169050.00%
TSLA220128P007600002022-01-24 3:59PM EST760.005.300.000.000.00-5,569050.00%
TSLA220128P007700002022-01-24 3:59PM EST770.006.350.000.000.00-5,582025.00%
TSLA220128P007800002022-01-24 3:59PM EST780.007.020.000.000.00-6,926025.00%
TSLA220128P007900002022-01-24 3:59PM EST790.008.100.000.000.00-5,406025.00%
TSLA220128P008000002022-01-24 3:59PM EST800.009.100.000.000.00-46,969025.00%
TSLA220128P008100002022-01-24 3:59PM EST810.0011.050.000.000.00-6,223025.00%
TSLA220128P008200002022-01-24 3:59PM EST820.0012.590.000.000.00-8,293025.00%
TSLA220128P008300002022-01-24 3:59PM EST830.0014.250.000.000.00-6,441025.00%
TSLA220128P008400002022-01-24 3:59PM EST840.0017.180.000.000.00-7,783025.00%
TSLA220128P008500002022-01-24 3:59PM EST850.0018.980.000.000.00-35,418012.50%
TSLA220128P008600002022-01-24 3:59PM EST860.0022.950.000.000.00-11,282012.50%
TSLA220128P008650002022-01-24 3:58PM EST865.0024.050.000.000.00-5,125012.50%
TSLA220128P008700002022-01-24 3:59PM EST870.0024.920.000.000.00-9,682012.50%
TSLA220128P008750002022-01-24 3:59PM EST875.0026.530.000.000.00-6,460012.50%
TSLA220128P008800002022-01-24 3:59PM EST880.0028.150.000.000.00-13,307012.50%
TSLA220128P008850002022-01-24 3:59PM EST885.0030.250.000.000.00-4,559012.50%
TSLA220128P008900002022-01-24 3:59PM EST890.0032.820.000.000.00-9,10306.25%
TSLA220128P008950002022-01-24 3:59PM EST895.0035.340.000.000.00-3,53206.25%
TSLA220128P009000002022-01-24 3:59PM EST900.0036.270.000.000.00-17,31406.25%
TSLA220128P009050002022-01-24 3:59PM EST905.0038.320.000.000.00-2,30106.25%
TSLA220128P009100002022-01-24 3:59PM EST910.0041.600.000.000.00-2,89406.25%
TSLA220128P009150002022-01-24 3:59PM EST915.0044.050.000.000.00-73303.13%
TSLA220128P009200002022-01-24 3:59PM EST920.0046.350.000.000.00-1,60803.13%
TSLA220128P009250002022-01-24 3:59PM EST925.0047.510.000.000.00-1,07801.56%
TSLA220128P009300002022-01-24 3:59PM EST930.0049.980.000.000.00-2,05300.00%
TSLA220128P009350002022-01-24 3:59PM EST935.0052.950.000.000.00-45700.00%
TSLA220128P009400002022-01-24 3:59PM EST940.0055.290.000.000.00-91200.00%
TSLA220128P009450002022-01-24 3:59PM EST945.0059.450.000.000.00-75000.00%
TSLA220128P009500002022-01-24 3:59PM EST950.0062.680.000.000.00-3,23000.00%
TSLA220128P009550002022-01-24 3:59PM EST955.0064.500.000.000.00-47300.00%
TSLA220128P009600002022-01-24 3:59PM EST960.0067.550.000.000.00-57100.00%
TSLA220128P009650002022-01-24 3:59PM EST965.0070.650.000.000.00-30200.00%
TSLA220128P009700002022-01-24 3:56PM EST970.0073.350.000.000.00-34000.00%
TSLA220128P009750002022-01-24 3:59PM EST975.0076.890.000.000.00-23300.00%
TSLA220128P009800002022-01-24 3:59PM EST980.0082.000.000.000.00-45100.00%
TSLA220128P009850002022-01-24 3:58PM EST985.0081.750.000.000.00-33400.00%
TSLA220128P009900002022-01-24 3:58PM EST990.0085.200.000.000.00-86200.00%
TSLA220128P009950002022-01-24 3:58PM EST995.0088.350.000.000.00-39000.00%
TSLA220128P010000002022-01-24 3:58PM EST1,000.0091.900.000.000.00-5,57500.00%
TSLA220128P010050002022-01-24 3:51PM EST1,005.0098.220.000.000.00-15500.00%
TSLA220128P010100002022-01-24 3:51PM EST1,010.00101.970.000.000.00-29700.00%
TSLA220128P010150002022-01-24 3:58PM EST1,015.00103.720.000.000.00-27800.00%
TSLA220128P010200002022-01-24 3:58PM EST1,020.00107.300.000.000.00-49100.00%
TSLA220128P010250002022-01-24 3:58PM EST1,025.00110.600.000.000.00-17100.00%
TSLA220128P010300002022-01-24 3:54PM EST1,030.00118.550.000.000.00-33300.00%
TSLA220128P010350002022-01-24 3:17PM EST1,035.00145.210.000.000.00-8300.00%
TSLA220128P010400002022-01-24 3:52PM EST1,040.00126.100.000.000.00-39000.00%
TSLA220128P010450002022-01-24 3:46PM EST1,045.00145.450.000.000.00-18300.00%
TSLA220128P010500002022-01-24 3:52PM EST1,050.00131.440.000.000.00-64400.00%
TSLA220128P010550002022-01-24 3:52PM EST1,055.00139.700.000.000.00-9200.00%
TSLA220128P010600002022-01-24 3:51PM EST1,060.00148.340.000.000.00-20600.00%
TSLA220128P010650002022-01-24 3:56PM EST1,065.00146.000.000.000.00-16900.00%
TSLA220128P010700002022-01-24 3:56PM EST1,070.00149.010.000.000.00-38500.00%
TSLA220128P010750002022-01-24 3:16PM EST1,075.00179.000.000.000.00-24400.00%
TSLA220128P010800002022-01-24 3:09PM EST1,080.00198.480.000.000.00-12000.00%
TSLA220128P010850002022-01-24 3:34PM EST1,085.00180.200.000.000.00-13400.00%
TSLA220128P010900002022-01-24 3:53PM EST1,090.00169.800.000.000.00-42200.00%
TSLA220128P010950002022-01-24 3:51PM EST1,095.00177.200.000.000.00-18700.00%
TSLA220128P011000002022-01-24 3:54PM EST1,100.00177.080.000.000.00-98000.00%
TSLA220128P011050002022-01-24 3:39PM EST1,105.00201.000.000.000.00-12300.00%
TSLA220128P011100002022-01-24 3:58PM EST1,110.00185.000.000.000.00-6400.00%
TSLA220128P011150002022-01-24 3:51PM EST1,115.00195.070.000.000.00-5500.00%
TSLA220128P011200002022-01-24 2:48PM EST1,120.00226.670.000.000.00-5100.00%
TSLA220128P011250002022-01-24 3:23PM EST1,125.00229.670.000.000.00-7700.00%
TSLA220128P011300002022-01-24 3:11PM EST1,130.00202.350.000.000.00-14000.00%
TSLA220128P011350002022-01-24 3:41PM EST1,135.00232.400.000.000.00-10600.00%
TSLA220128P011400002022-01-24 3:56PM EST1,140.00216.190.000.000.00-3200.00%
TSLA220128P011450002022-01-24 3:56PM EST1,145.00217.980.000.000.00-1500.00%
TSLA220128P011500002022-01-24 3:58PM EST1,150.00223.230.000.000.00-22500.00%
TSLA220128P011550002022-01-24 3:26PM EST1,155.00258.200.000.000.00-7400.00%
TSLA220128P011600002022-01-24 3:51PM EST1,160.00237.140.000.000.00-3000.00%
TSLA220128P011650002022-01-24 10:57AM EST1,165.00274.070.000.000.00-1700.00%
TSLA220128P011700002022-01-24 3:29PM EST1,170.00244.050.000.000.00-5000.00%
TSLA220128P011750002022-01-24 3:52PM EST1,175.00252.000.000.000.00-10300.00%
TSLA220128P011800002022-01-24 1:12PM EST1,180.00291.350.000.000.00-2600.00%
TSLA220128P011850002022-01-24 12:48PM EST1,185.00306.890.000.000.00-1200.00%
TSLA220128P011900002022-01-24 3:56PM EST1,190.00263.550.000.000.00-6900.00%
TSLA220128P011950002022-01-24 3:00PM EST1,195.00305.870.000.000.00-2400.00%
TSLA220128P012000002022-01-24 3:42PM EST1,200.00296.170.000.000.00-15600.00%
TSLA220128P012050002022-01-24 3:16PM EST1,205.00305.600.000.000.00-400.00%
TSLA220128P012100002022-01-21 2:26PM EST1,210.00349.750.000.000.00-400.00%
TSLA220128P012150002022-01-24 10:49AM EST1,215.00325.500.000.000.00-200.00%
TSLA220128P012200002022-01-24 3:18PM EST1,220.00323.460.000.000.00-7300.00%
TSLA220128P012250002022-01-21 1:28PM EST1,225.00353.900.000.000.00-200.00%
TSLA220128P012300002022-01-24 3:20PM EST1,230.00336.980.000.000.00-2300.00%
TSLA220128P012350002022-01-24 2:05PM EST1,235.00333.800.000.000.00-200.00%
TSLA220128P012400002022-01-21 3:31PM EST1,240.00343.550.000.000.00-100.00%
TSLA220128P012450002022-01-24 10:21AM EST1,245.00379.710.000.000.00-300.00%
TSLA220128P012500002022-01-24 2:12PM EST1,250.00351.950.000.000.00-11500.00%
TSLA220128P012550002022-01-18 1:15PM EST1,255.00221.200.000.000.00-100.00%
TSLA220128P012600002022-01-24 9:36AM EST1,260.00388.150.000.000.00-600.00%
TSLA220128P012650002022-01-24 10:17AM EST1,265.00367.260.000.000.00-700.00%
TSLA220128P012700002022-01-24 1:48PM EST1,270.00372.350.000.000.00-200.00%
TSLA220128P012750002022-01-24 10:17AM EST1,275.00400.100.000.000.00-900.00%
TSLA220128P012800002022-01-24 12:00PM EST1,280.00407.310.000.000.00-200.00%
TSLA220128P012850002022-01-24 1:21PM EST1,285.00380.300.000.000.00-1500.00%
TSLA220128P012900002022-01-24 3:10PM EST1,290.00399.700.000.000.00-800.00%
TSLA220128P012950002022-01-24 10:01AM EST1,295.00415.200.000.000.00-500.00%
TSLA220128P013000002022-01-24 3:15PM EST1,300.00398.550.000.000.00-800.00%
TSLA220128P013050002022-01-24 3:15PM EST1,305.00403.500.000.000.00-400.00%
TSLA220128P013100002022-01-24 3:30PM EST1,310.00410.050.000.000.00-2000.00%
TSLA220128P013150002022-01-21 3:31PM EST1,315.00437.550.000.000.00-300.00%
TSLA220128P013200002022-01-24 3:43PM EST1,320.00419.590.000.000.00-800.00%
TSLA220128P013250002022-01-24 9:47AM EST1,325.00444.080.000.000.00-100.00%
TSLA220128P013300002022-01-21 12:05PM EST1,330.00360.650.000.000.00-200.00%
TSLA220128P013350002022-01-19 2:32PM EST1,335.00429.750.000.000.00-400.00%
TSLA220128P013400002022-01-24 1:48PM EST1,340.00442.050.000.000.00-300.00%
TSLA220128P013450002022-01-19 2:53PM EST1,345.00336.750.000.000.00-400.00%
TSLA220128P013500002022-01-24 2:32PM EST1,350.00462.590.000.000.00-1300.00%
TSLA220128P013550002022-01-21 12:04PM EST1,355.00383.250.000.000.00-100.00%
TSLA220128P013600002022-01-21 2:43PM EST1,360.00402.350.000.000.00-400.00%
TSLA220128P013650002022-01-18 12:31PM EST1,365.00323.750.000.000.00-500.00%
TSLA220128P013700002022-01-21 11:53AM EST1,370.00407.050.000.000.00-100.00%
TSLA220128P013750002022-01-24 10:23AM EST1,375.00490.780.000.000.00-500.00%
TSLA220128P013800002022-01-20 9:39AM EST1,380.00362.900.000.000.00-100.00%
TSLA220128P013850002022-01-20 9:34AM EST1,385.00378.250.000.000.00-200.00%
TSLA220128P013900002022-01-21 9:48AM EST1,390.00407.900.000.000.00-200.00%
TSLA220128P013950002022-01-19 12:03PM EST1,395.00384.480.000.000.00-2000.00%
TSLA220128P014000002022-01-24 10:48AM EST1,400.00498.150.000.000.00-300.00%
TSLA220128P014100002022-01-20 9:40AM EST1,410.00385.300.000.000.00-1000.00%
TSLA220128P014200002022-01-18 9:33AM EST1,420.00394.350.000.000.00-700.00%
TSLA220128P014250002022-01-24 10:32AM EST1,425.00540.600.000.000.00-100.00%
TSLA220128P014400002022-01-24 10:00AM EST1,440.00564.800.000.000.00-300.00%
TSLA220128P014600002022-01-24 2:58PM EST1,460.00574.240.000.000.00-100.00%
TSLA220128P014700002022-01-18 9:58AM EST1,470.00428.950.000.000.00--00.00%
TSLA220128P014750002022-01-24 2:58PM EST1,475.00589.220.000.000.00-1100.00%
TSLA220128P014800002022-01-21 2:19PM EST1,480.00521.260.000.000.00-100.00%
TSLA220128P014900002021-12-29 9:34AM EST1,490.00401.350.000.000.00-100.00%
TSLA220128P015000002022-01-21 3:13PM EST1,500.00557.060.000.000.00-600.00%
TSLA220128P015250002022-01-21 3:13PM EST1,525.00581.990.000.000.00-600.00%
TSLA220128P015750002022-01-18 12:09AM EST1,575.00485.200.000.000.00-100.00%
TSLA220128P016000002022-01-13 2:14PM EST1,600.00536.600.000.000.00-100.00%
TSLA220128P020000002021-12-29 10:45AM EST2,000.00922.260.000.000.00-100.00%