U.S. markets close in 5 hours 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.91-3.20 (-0.37%)
A partir del 10:37a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C000500002021-10-19 9:42AM EDT50.00821.25817.25817.85+9.65+1.19%171,149.22%
TSLA211022C001000002021-10-19 10:11AM EDT100.00764.75766.80767.90-7.90-1.02%147818.75%
TSLA211022C001500002021-10-19 9:37AM EDT150.00722.65718.30718.65-1.60-0.22%211780.57%
TSLA211022C002000002021-10-18 10:19AM EDT200.00661.45668.05669.200.00-14662.79%
TSLA211022C002500002021-10-18 2:01PM EDT250.00622.30617.35617.900.00-127501.95%
TSLA211022C003000002021-10-13 10:48AM EDT300.00508.90567.95569.200.00-26484.42%
TSLA211022C003100002021-10-18 1:42PM EDT310.00564.15557.70559.100.00-320462.79%
TSLA211022C003200002021-10-12 11:26AM EDT320.00487.80548.50549.000.00-115463.77%
TSLA211022C003300002021-10-18 1:39PM EDT330.00543.90537.60538.950.00-34430.96%
TSLA211022C003400002021-10-18 9:32AM EDT340.00516.65527.05527.750.00-12366.02%
TSLA211022C003500002021-10-19 9:31AM EDT350.00524.50517.30517.80+12.20+2.38%354367.19%
TSLA211022C003700002021-10-11 10:32AM EDT370.00425.40498.00499.200.00-36395.80%
TSLA211022C003800002021-10-18 1:25PM EDT380.00490.20486.80487.65+0.40+0.08%112308.98%
TSLA211022C003900002021-10-19 9:42AM EDT390.00481.15478.50479.15-0.90-0.19%95380.66%
TSLA211022C004000002021-10-18 1:27PM EDT400.00470.20466.95468.350.00-1715322.56%
TSLA211022C004100002021-10-18 1:05PM EDT410.00460.20458.55459.00+6.55+1.44%24357.52%
TSLA211022C004200002021-10-19 10:05AM EDT420.00444.95448.40448.95+3.95+0.90%19344.04%
TSLA211022C004300002021-10-19 9:40AM EDT430.00442.45438.65439.05+11.25+2.61%27339.01%
TSLA211022C004400002021-10-18 10:19AM EDT440.00430.80428.30428.750.00-28319.63%
TSLA211022C004500002021-10-18 12:28PM EDT450.00413.80417.60418.050.00-1232285.25%
TSLA211022C004600002021-10-18 11:46AM EDT460.00402.25407.60408.900.00-69292.24%
TSLA211022C004700002021-10-18 1:25PM EDT470.00399.90398.10398.900.00-922290.87%
TSLA211022C004800002021-10-19 10:12AM EDT480.00386.25388.90389.55-6.55-1.67%416299.83%
TSLA211022C004900002021-10-19 9:31AM EDT490.00384.60378.40378.90+3.55+0.93%1628277.10%
TSLA211022C005000002021-10-18 2:58PM EDT500.00373.20368.45369.000.00-49104270.22%
TSLA211022C005100002021-10-18 2:54PM EDT510.00362.20358.45358.950.00-697261.04%
TSLA211022C005200002021-10-19 10:01AM EDT520.00343.45348.20348.85+2.18+0.64%1117248.39%
TSLA211022C005300002021-10-18 10:35AM EDT530.00331.90338.40338.900.00-6142243.16%
TSLA211022C005400002021-10-18 1:54PM EDT540.00333.45327.95329.100.00-895232.18%
TSLA211022C005500002021-10-18 3:52PM EDT550.00320.45318.50319.000.00-569229.22%
TSLA211022C005550002021-10-18 12:28PM EDT555.00309.35313.20313.900.00-1647220.95%
TSLA211022C005600002021-10-18 10:09AM EDT560.00303.00308.40308.900.00-966219.24%
TSLA211022C005650002021-10-19 9:52AM EDT565.00305.40303.20303.90+8.90+3.00%521213.21%
TSLA211022C005700002021-10-19 10:12AM EDT570.00296.45298.80299.25-6.92-2.28%1356218.75%
TSLA211022C005750002021-10-19 9:51AM EDT575.00296.60292.75293.20+2.70+0.92%244191.85%
TSLA211022C005800002021-10-18 11:46AM EDT580.00282.60288.00288.450.00-1251194.63%
TSLA211022C005850002021-10-18 1:27PM EDT585.00286.00282.25282.90-0.05-0.02%128172.41%
TSLA211022C005900002021-10-19 10:10AM EDT590.00274.10277.65278.15-7.70-2.73%248179.25%
TSLA211022C005950002021-10-18 9:53AM EDT595.00266.35272.45272.950.00-136169.97%
TSLA211022C006000002021-10-19 9:42AM EDT600.00271.50267.65268.35+0.43+0.16%3174174.95%
TSLA211022C006050002021-10-18 2:53PM EDT605.00268.05263.60264.300.00-2957190.58%
TSLA211022C006100002021-10-18 1:07PM EDT610.00260.55258.45259.150.00-2584184.30%
TSLA211022C006150002021-10-19 9:52AM EDT615.00255.65253.70254.20-3.10-1.20%1115183.15%
TSLA211022C006200002021-10-19 10:07AM EDT620.00245.00247.95248.40-7.40-2.93%762165.19%
TSLA211022C006250002021-10-19 10:06AM EDT625.00239.80243.80244.60+1.95+0.82%8124179.66%
TSLA211022C006300002021-10-19 10:11AM EDT630.00234.65238.95239.40-6.90-2.86%1053175.59%
TSLA211022C006350002021-10-19 10:11AM EDT635.00229.65232.60233.05+1.85+0.81%1167147.12%
TSLA211022C006400002021-10-19 10:13AM EDT640.00227.40229.20229.55-7.20-3.07%1143171.07%
TSLA211022C006450002021-10-19 10:18AM EDT645.00223.30222.90223.20+4.10+1.87%330145.75%
TSLA211022C006500002021-10-19 9:48AM EDT650.00220.80218.80219.25-3.15-1.41%7332158.96%
TSLA211022C006550002021-10-19 9:51AM EDT655.00216.50213.70214.20-2.05-0.94%3121154.35%
TSLA211022C006600002021-10-19 10:12AM EDT660.00206.90208.05208.45-2.25-1.08%6272139.75%
TSLA211022C006650002021-10-19 10:17AM EDT665.00203.20202.95203.25-4.93-2.37%4260133.69%
TSLA211022C006700002021-10-19 10:06AM EDT670.00195.10197.80198.15-8.70-4.27%6128128.05%
TSLA211022C006750002021-10-19 10:20AM EDT675.00193.85192.95193.35-4.90-2.47%3114128.15%
TSLA211022C006800002021-10-19 10:00AM EDT680.00185.45189.50190.00-5.90-3.08%16615146.51%
TSLA211022C006850002021-10-19 10:16AM EDT685.00183.45184.30185.00-3.95-2.11%24103141.81%
TSLA211022C006900002021-10-19 10:18AM EDT690.00178.85178.05178.40-4.20-2.29%483,869119.80%
TSLA211022C006950002021-10-19 10:10AM EDT695.00169.90173.50173.85-6.70-3.79%593123.14%
TSLA211022C007000002021-10-19 10:16AM EDT700.00168.65169.25169.75-3.05-1.78%2,4934,562129.57%
TSLA211022C007050002021-10-19 9:46AM EDT705.00167.40164.15164.90-1.10-0.65%2196126.32%
TSLA211022C007100002021-10-19 10:00AM EDT710.00154.84158.70159.15-6.46-4.00%10937116.28%
TSLA211022C007150002021-10-19 9:56AM EDT715.00153.80153.80154.20-2.91-1.86%9152113.79%
TSLA211022C007200002021-10-19 10:20AM EDT720.00149.15148.95149.15-2.92-1.92%1,2102,433110.99%
TSLA211022C007250002021-10-19 9:57AM EDT725.00142.85144.90145.30-5.40-3.64%47943117.65%
TSLA211022C007300002021-10-19 10:16AM EDT730.00139.10139.05139.40-3.69-2.58%215,027106.06%
TSLA211022C007350002021-10-19 9:48AM EDT735.00129.70134.20134.60-10.65-7.59%5365104.35%
TSLA211022C007400002021-10-19 10:20AM EDT740.00129.50129.10129.45-4.86-3.62%1947899.78%
TSLA211022C007450002021-10-19 10:16AM EDT745.00124.90125.35125.80-2.70-2.12%18408107.08%
TSLA211022C007500002021-10-19 10:21AM EDT750.00121.30120.35120.70-0.70-0.57%4635,672103.09%
TSLA211022C007550002021-10-19 10:19AM EDT755.00114.85115.65116.15-3.15-2.67%22310102.09%
TSLA211022C007600002021-10-19 10:19AM EDT760.00110.01109.75110.05-1.94-1.73%59692791.31%
TSLA211022C007650002021-10-19 10:14AM EDT765.00104.55104.95105.25-3.45-3.19%629689.26%
TSLA211022C007700002021-10-19 10:20AM EDT770.00100.30101.80102.15-2.94-2.85%4752897.55%
TSLA211022C007750002021-10-19 10:01AM EDT775.0091.7095.6096.05-8.00-8.02%1452986.90%
TSLA211022C007800002021-10-19 10:12AM EDT780.0089.6490.3590.90-4.26-4.54%208,56781.99%
TSLA211022C007850002021-10-19 10:15AM EDT785.0085.8087.1587.55-3.10-3.49%5484187.95%
TSLA211022C007900002021-10-19 10:15AM EDT790.0081.1082.1582.60-3.40-4.02%45573584.14%
TSLA211022C007950002021-10-19 10:20AM EDT795.0077.2577.7578.20-1.45-1.84%671,86583.09%
TSLA211022C008000002021-10-19 10:19AM EDT800.0072.5071.8072.20-2.96-3.92%9159,71974.41%
TSLA211022C008050002021-10-19 10:15AM EDT805.0067.2568.1068.65-3.85-5.41%686,51276.73%
TSLA211022C008100002021-10-19 10:15AM EDT810.0063.2264.0064.45-2.82-4.27%1482,61576.13%
TSLA211022C008150002021-10-19 10:16AM EDT815.0059.1058.8059.15-2.65-4.29%8193470.83%
TSLA211022C008200002021-10-19 10:19AM EDT820.0054.6754.1554.50-2.78-4.84%2073,07967.86%
TSLA211022C008250002021-10-19 10:21AM EDT825.0051.4351.0551.45-1.86-3.49%771,23670.45%
TSLA211022C008300002021-10-19 10:21AM EDT830.0046.9346.2046.50-2.03-4.15%67315,03366.09%
TSLA211022C008350002021-10-19 10:20AM EDT835.0042.7542.1542.50-2.30-5.11%1753,58464.52%
TSLA211022C008400002021-10-19 10:21AM EDT840.0039.4339.2039.55-1.42-3.48%6685,68665.98%
TSLA211022C008450002021-10-19 10:20AM EDT845.0034.9535.3035.70-2.40-6.43%1942,71464.06%
TSLA211022C008500002021-10-19 10:21AM EDT850.0032.0031.5031.70-1.10-3.32%1,38410,68761.72%
TSLA211022C008550002021-10-19 10:21AM EDT855.0028.7028.7529.10-1.35-4.49%3362,94862.50%
TSLA211022C008600002021-10-19 10:21AM EDT860.0026.0025.6025.85-0.76-2.84%2,4167,13061.29%
TSLA211022C008650002021-10-19 10:21AM EDT865.0022.9522.2522.40-0.89-3.73%2,5713,50559.06%
TSLA211022C008700002021-10-19 10:21AM EDT870.0020.4520.2520.35-0.45-2.15%8,1277,31960.14%
TSLA211022C008750002021-10-19 10:21AM EDT875.0018.0017.5017.80-0.44-2.39%7,2883,31658.98%
TSLA211022C008800002021-10-19 10:21AM EDT880.0015.5515.3015.50-0.80-4.89%10,23210,09558.42%
TSLA211022C008900002021-10-19 10:21AM EDT890.0011.7511.5011.65-0.25-2.08%4,5079,07157.65%
TSLA211022C009000002021-10-19 10:21AM EDT900.008.808.608.70-0.40-4.35%23,40221,56457.51%
TSLA211022C009100002021-10-19 10:21AM EDT910.006.406.156.45-0.55-7.91%4,1195,96257.28%
TSLA211022C009200002021-10-19 10:21AM EDT920.005.004.804.90-0.29-5.48%6,5918,97958.64%
TSLA211022C009300002021-10-19 10:21AM EDT930.003.793.653.75-0.41-9.76%3,9596,14759.85%
TSLA211022C009400002021-10-19 10:21AM EDT940.002.912.802.84-0.37-11.28%2,1275,71861.06%
TSLA211022C009500002021-10-19 10:21AM EDT950.002.402.322.40-0.20-7.69%5,4127,98963.73%
TSLA211022C009600002021-10-19 10:21AM EDT960.001.931.831.88-0.33-14.60%1,1532,72665.26%
TSLA211022C009700002021-10-19 10:21AM EDT970.001.581.561.57-0.29-15.51%8712,70167.72%
TSLA211022C009800002021-10-19 10:21AM EDT980.001.351.291.32-0.22-14.01%9735,65869.87%
TSLA211022C009900002021-10-19 10:21AM EDT990.001.131.081.15-0.23-16.91%1,4514,77672.22%
TSLA211022C010000002021-10-19 10:21AM EDT1,000.001.000.970.97-0.18-15.25%5,6329,68074.68%
TSLA211022C010100002021-10-19 10:18AM EDT1,010.000.830.810.84-0.21-20.19%3031,53376.71%
TSLA211022C010200002021-10-19 10:19AM EDT1,020.000.720.700.74-0.21-22.58%1,0581,73778.96%
TSLA211022C010250002021-10-19 10:18AM EDT1,025.000.670.660.71-0.20-22.99%79530780.27%
TSLA211022C010300002021-10-19 10:20AM EDT1,030.000.630.620.65-0.18-22.22%1,5871,50981.25%
TSLA211022C010400002021-10-19 10:19AM EDT1,040.000.550.560.58-0.16-22.54%1,23442483.64%
TSLA211022C010500002021-10-19 10:20AM EDT1,050.000.500.490.52-0.16-24.24%1,6601,83685.79%
TSLA211022C010600002021-10-19 10:19AM EDT1,060.000.440.420.46-0.15-25.42%69276387.65%
TSLA211022C010700002021-10-19 10:17AM EDT1,070.000.410.390.40-0.06-12.77%12233889.80%
TSLA211022C010750002021-10-19 10:16AM EDT1,075.000.390.350.38-0.09-18.75%5017390.53%
TSLA211022C010800002021-10-19 10:17AM EDT1,080.000.360.350.36-0.08-18.18%952,37791.85%
TSLA211022C010900002021-10-19 10:15AM EDT1,090.000.320.290.33-0.11-25.58%3728793.51%
TSLA211022C011000002021-10-19 10:21AM EDT1,100.000.280.260.30-0.08-22.22%5912,22695.51%
TSLA211022C011250002021-10-19 10:16AM EDT1,125.000.240.210.24-0.06-20.00%121516100.59%
TSLA211022C011500002021-10-19 10:14AM EDT1,150.000.170.160.20-0.07-29.17%74453105.27%
TSLA211022C011750002021-10-19 9:59AM EDT1,175.000.120.120.16-0.09-42.86%41297109.28%
TSLA211022C012000002021-10-19 10:21AM EDT1,200.000.110.100.11-0.05-31.25%2151,942112.50%
TSLA211022C012250002021-10-19 10:14AM EDT1,225.000.090.080.11-0.02-18.18%88433117.77%
TSLA211022C012500002021-10-19 10:19AM EDT1,250.000.070.070.08-0.04-36.36%104270121.09%
TSLA211022C012750002021-10-19 10:16AM EDT1,275.000.060.040.08-0.05-45.45%180508124.61%
TSLA211022C013000002021-10-19 10:12AM EDT1,300.000.060.050.07-0.01-14.29%39290130.08%
TSLA211022C013250002021-10-19 10:18AM EDT1,325.000.030.030.05-0.04-57.14%146518130.86%
TSLA211022C013500002021-10-19 10:16AM EDT1,350.000.030.020.05-0.03-50.00%26243134.77%
TSLA211022C013750002021-10-19 10:13AM EDT1,375.000.040.040.05-0.01-20.00%9358142.58%
TSLA211022C014000002021-10-19 10:06AM EDT1,400.000.040.010.030.00-200455139.06%
TSLA211022C014250002021-10-19 9:33AM EDT1,425.000.030.020.03+0.01+50.00%4666145.31%
TSLA211022C014500002021-10-19 10:18AM EDT1,450.000.030.020.03-0.01-25.00%1982,197150.00%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P000500002021-10-19 9:40AM EDT50.000.010.000.010.00-5756750.00%
TSLA211022P001000002021-10-18 2:25PM EDT100.000.010.000.010.00-1017,367562.50%
TSLA211022P001500002021-10-18 10:31AM EDT150.000.010.000.010.00-3622,835456.25%
TSLA211022P002000002021-10-19 10:14AM EDT200.000.010.000.010.00-2513,286381.25%
TSLA211022P002500002021-10-19 10:03AM EDT250.000.010.000.01-0.01-50.00%2145325.00%
TSLA211022P003000002021-10-19 10:03AM EDT300.000.010.010.020.00-3455300.00%
TSLA211022P003100002021-10-19 9:35AM EDT310.000.020.000.020.00-1102281.25%
TSLA211022P003200002021-10-18 2:24PM EDT320.000.030.000.030.00-102,945281.25%
TSLA211022P003300002021-10-19 10:03AM EDT330.000.020.010.020.00-29,192275.00%
TSLA211022P003400002021-10-18 12:45PM EDT340.000.020.010.030.00-2187271.88%
TSLA211022P003500002021-10-19 9:59AM EDT350.000.030.010.03-0.01-25.00%1539262.50%
TSLA211022P003600002021-10-18 2:20PM EDT360.000.040.010.040.00-131,037259.38%
TSLA211022P003700002021-10-18 1:31PM EDT370.000.010.000.030.00-16522243.75%
TSLA211022P003800002021-10-19 10:05AM EDT380.000.040.000.050.00-71,397245.31%
TSLA211022P003900002021-10-19 9:49AM EDT390.000.030.010.03-0.01-25.00%30385232.81%
TSLA211022P004000002021-10-19 10:00AM EDT400.000.040.020.05-0.01-20.00%1611,527235.94%
TSLA211022P004100002021-10-19 9:33AM EDT410.000.040.020.04-0.01-20.00%1254226.56%
TSLA211022P004200002021-10-19 10:01AM EDT420.000.030.020.05-0.02-40.00%2389221.88%
TSLA211022P004300002021-10-19 10:11AM EDT430.000.040.030.05-0.03-42.86%11558217.19%
TSLA211022P004400002021-10-19 9:59AM EDT440.000.050.040.05-0.01-16.67%25309213.28%
TSLA211022P004500002021-10-19 10:20AM EDT450.000.040.040.05-0.04-50.00%563,157206.25%
TSLA211022P004600002021-10-19 10:05AM EDT460.000.050.020.07-0.04-44.44%7464199.61%
TSLA211022P004700002021-10-19 10:10AM EDT470.000.050.050.11-0.08-61.54%51,492203.52%
TSLA211022P004800002021-10-19 10:19AM EDT480.000.080.050.10-0.04-33.33%463,209195.70%
TSLA211022P004900002021-10-19 9:54AM EDT490.000.100.070.10-0.02-16.67%283,650191.41%
TSLA211022P005000002021-10-19 10:15AM EDT500.000.100.080.10-0.03-23.08%81412,780186.33%
TSLA211022P005100002021-10-19 10:15AM EDT510.000.100.100.11-0.05-33.33%145,787182.81%
TSLA211022P005200002021-10-19 10:16AM EDT520.000.120.100.14-0.06-33.33%38899178.91%
TSLA211022P005300002021-10-19 10:17AM EDT530.000.150.130.16-0.02-11.76%11980175.98%
TSLA211022P005400002021-10-19 10:04AM EDT540.000.160.150.21-0.10-38.46%221,447173.83%
TSLA211022P005500002021-10-19 10:21AM EDT550.000.180.180.19-0.07-28.00%3416,536167.97%
TSLA211022P005550002021-10-19 10:15AM EDT555.000.200.180.20-0.08-28.57%24804165.43%
TSLA211022P005600002021-10-19 10:05AM EDT560.000.230.180.22-0.03-11.54%1231,349163.28%
TSLA211022P005650002021-10-19 10:16AM EDT565.000.230.170.24-0.08-25.81%40679160.74%
TSLA211022P005700002021-10-19 10:17AM EDT570.000.230.180.27-0.10-30.30%1863,183159.38%
TSLA211022P005750002021-10-19 10:21AM EDT575.000.240.240.27-0.16-40.00%261,882158.59%
TSLA211022P005800002021-10-19 10:16AM EDT580.000.270.250.26-0.09-25.00%1882,150155.57%
TSLA211022P005850002021-10-19 10:14AM EDT585.000.270.260.29-0.10-27.03%15840153.91%
TSLA211022P005900002021-10-19 10:18AM EDT590.000.300.270.33-0.11-26.83%251,777152.54%
TSLA211022P005950002021-10-19 10:18AM EDT595.000.290.290.33-0.15-34.09%2171,424150.10%
TSLA211022P006000002021-10-19 10:20AM EDT600.000.300.300.35-0.14-31.82%68310,394147.95%
TSLA211022P006050002021-10-19 10:14AM EDT605.000.310.310.38-0.17-35.42%57632146.00%
TSLA211022P006100002021-10-19 10:19AM EDT610.000.350.310.39-0.15-30.00%2542,125143.26%
TSLA211022P006150002021-10-19 10:17AM EDT615.000.370.320.41-0.14-27.45%30944141.02%
TSLA211022P006200002021-10-19 10:18AM EDT620.000.410.350.42-0.10-19.61%2554,910138.97%
TSLA211022P006250002021-10-19 10:10AM EDT625.000.450.380.45-0.11-19.64%592,199137.31%
TSLA211022P006300002021-10-19 10:16AM EDT630.000.460.430.48-0.19-29.23%1913,720136.04%
TSLA211022P006350002021-10-19 10:15AM EDT635.000.480.450.50-0.15-23.81%1531,330133.79%
TSLA211022P006400002021-10-19 10:21AM EDT640.000.510.480.53-0.14-21.54%1,2274,444131.93%
TSLA211022P006450002021-10-19 10:21AM EDT645.000.520.490.56-0.16-23.53%1061,633129.59%
TSLA211022P006500002021-10-19 10:20AM EDT650.000.570.560.59-0.18-24.00%2,2669,845128.27%
TSLA211022P006550002021-10-19 10:20AM EDT655.000.600.580.62-0.20-25.00%2622,374126.03%
TSLA211022P006600002021-10-19 10:21AM EDT660.000.640.630.66-0.21-24.71%1335,266124.37%
TSLA211022P006650002021-10-19 10:20AM EDT665.000.690.650.70-0.22-24.18%4212,951122.17%
TSLA211022P006700002021-10-19 10:19AM EDT670.000.730.700.75-0.22-23.16%6725,690120.46%
TSLA211022P006750002021-10-19 10:21AM EDT675.000.760.750.79-0.27-26.21%7785,079118.56%
TSLA211022P006800002021-10-19 10:17AM EDT680.000.830.800.84-0.22-20.95%2438,396116.65%
TSLA211022P006850002021-10-19 10:21AM EDT685.000.890.880.90-0.27-23.28%2854,808115.14%
TSLA211022P006900002021-10-19 10:19AM EDT690.000.930.910.95-0.27-22.50%3739,124112.89%
TSLA211022P006950002021-10-19 10:20AM EDT695.001.001.001.04-0.28-21.87%6436,805111.57%
TSLA211022P007000002021-10-19 10:20AM EDT700.001.091.081.09-0.24-18.05%1,77037,645109.62%
TSLA211022P007050002021-10-19 10:19AM EDT705.001.151.121.18-0.25-17.86%4204,741107.62%
TSLA211022P007100002021-10-19 10:19AM EDT710.001.251.201.27-0.20-13.79%61211,391105.86%
TSLA211022P007150002021-10-19 10:14AM EDT715.001.381.281.34-0.19-12.10%32214,899103.86%
TSLA211022P007200002021-10-19 10:21AM EDT720.001.401.361.43-0.29-17.16%85960,612101.93%
TSLA211022P007250002021-10-19 10:19AM EDT725.001.531.501.53-0.27-15.00%1,08510,444100.34%
TSLA211022P007300002021-10-19 10:18AM EDT730.001.671.601.65-0.19-10.22%63725,59198.51%
TSLA211022P007350002021-10-19 10:18AM EDT735.001.761.681.75-0.24-12.00%4377,22696.36%
TSLA211022P007400002021-10-19 10:18AM EDT740.001.881.831.89-0.21-10.05%8166,74694.73%
TSLA211022P007450002021-10-19 10:14AM EDT745.002.061.962.00-0.26-11.21%67512,12792.69%
TSLA211022P007500002021-10-19 10:21AM EDT750.002.082.102.15-0.28-11.86%2,13682,89490.81%
TSLA211022P007550002021-10-19 10:18AM EDT755.002.322.262.32-0.19-7.57%2783,88688.99%
TSLA211022P007600002021-10-19 10:21AM EDT760.002.382.382.44-0.27-10.19%52712,67586.66%
TSLA211022P007650002021-10-19 10:20AM EDT765.002.662.612.69-0.24-8.28%5145,85885.21%
TSLA211022P007700002021-10-19 10:21AM EDT770.002.812.772.85-0.23-7.57%5755,04182.98%
TSLA211022P007750002021-10-19 10:21AM EDT775.003.023.003.15-0.24-7.36%2293,13981.38%
TSLA211022P007800002021-10-19 10:20AM EDT780.003.333.253.40-0.12-3.48%1,0696,97079.52%
TSLA211022P007850002021-10-19 10:19AM EDT785.003.653.503.55-0.14-3.69%2,4244,73277.19%
TSLA211022P007900002021-10-19 10:21AM EDT790.003.823.854.00-0.13-3.29%6846,03275.89%
TSLA211022P007950002021-10-19 10:21AM EDT795.004.184.204.30-0.12-2.79%2,7914,42873.96%
TSLA211022P008000002021-10-19 10:21AM EDT800.004.524.504.60-0.13-2.80%6,29113,38171.72%
TSLA211022P008050002021-10-19 10:21AM EDT805.005.005.005.10-0.10-1.96%1,4944,67770.28%
TSLA211022P008100002021-10-19 10:21AM EDT810.005.455.455.60-0.08-1.45%9164,84668.47%
TSLA211022P008150002021-10-19 10:21AM EDT815.006.006.106.25-0.05-0.83%8013,32967.17%
TSLA211022P008200002021-10-19 10:21AM EDT820.006.786.706.85+0.13+1.95%1,3716,03165.36%
TSLA211022P008250002021-10-19 10:21AM EDT825.007.637.507.60+0.18+2.42%1,2374,37663.95%
TSLA211022P008300002021-10-19 10:21AM EDT830.008.538.608.75+0.24+2.90%1,4953,70163.44%
TSLA211022P008350002021-10-19 10:21AM EDT835.009.539.459.60+0.29+3.14%6054,67261.58%
TSLA211022P008400002021-10-19 10:21AM EDT840.0010.8510.7510.90+0.65+6.37%8413,76160.83%
TSLA211022P008450002021-10-19 10:20AM EDT845.0012.2012.3012.45+0.56+4.81%4141,25660.39%
TSLA211022P008500002021-10-19 10:21AM EDT850.0013.5413.5513.70+0.50+3.83%2,3262,79158.60%
TSLA211022P008550002021-10-19 10:21AM EDT855.0015.3215.2015.35+0.87+6.02%1,5281,35057.54%
TSLA211022P008600002021-10-19 10:22AM EDT860.0017.0017.2017.40+0.74+4.55%4,0163,66957.06%
TSLA211022P008650002021-10-19 10:21AM EDT865.0019.4019.1519.40+0.90+4.86%2,26289755.91%
TSLA211022P008700002021-10-19 10:22AM EDT870.0021.4021.5521.80+0.79+3.83%3,4244,34155.41%
TSLA211022P008750002021-10-19 10:20AM EDT875.0024.5524.7024.95+1.55+6.74%69983356.45%
TSLA211022P008800002021-10-19 10:20AM EDT880.0027.3727.2527.50+1.72+6.71%4621,95455.27%
TSLA211022P008900002021-10-19 10:20AM EDT890.0033.5032.9533.30+1.50+4.69%1501,89952.99%
TSLA211022P009000002021-10-19 10:20AM EDT900.0040.6040.6041.00+2.10+5.45%1,84283554.39%
TSLA211022P009100002021-10-19 10:18AM EDT910.0048.3048.4048.80+2.00+4.32%4524154.27%
TSLA211022P009200002021-10-19 10:20AM EDT920.0057.2056.2556.65+2.45+4.47%4117451.87%
TSLA211022P009300002021-10-19 10:20AM EDT930.0066.1365.8066.25+2.63+4.14%3232555.85%
TSLA211022P009400002021-10-19 10:07AM EDT940.0077.7074.1074.55+4.73+6.48%783151.82%
TSLA211022P009500002021-10-19 10:17AM EDT950.0084.7084.1084.40+2.39+2.90%4711854.21%
TSLA211022P009600002021-10-19 10:00AM EDT960.0097.5094.2594.65+5.83+6.36%317260.99%
TSLA211022P009700002021-10-19 10:17AM EDT970.00104.00102.90103.45+1.55+1.51%153852.10%
TSLA211022P009800002021-10-19 10:18AM EDT980.00113.55113.35113.75+0.43+0.38%202558.20%
TSLA211022P009900002021-10-19 10:21AM EDT990.00122.00122.40123.000.00-28140.00%
TSLA211022P010000002021-10-19 10:15AM EDT1,000.00134.00133.45133.85+3.50+2.68%92668.16%
TSLA211022P010100002021-10-19 10:12AM EDT1,010.00145.65143.25143.60-1.80-1.22%61166.85%
TSLA211022P010200002021-10-18 2:09PM EDT1,020.00149.80153.05153.400.00-10562.89%
TSLA211022P010250002021-10-19 9:32AM EDT1,025.00155.35157.80158.15-0.55-0.35%71459.18%
TSLA211022P010300002021-10-19 9:49AM EDT1,030.00158.50162.75163.15-10.35-6.13%2760.74%
TSLA211022P010400002021-10-19 10:13AM EDT1,040.00173.70172.95173.35+2.60+1.52%11963.67%
TSLA211022P010500002021-10-18 11:58AM EDT1,050.00190.55182.60183.000.00-320.00%
TSLA211022P010600002021-10-19 10:15AM EDT1,060.00193.50191.65192.10+2.95+1.55%1640.00%
TSLA211022P010700002021-10-18 11:31AM EDT1,070.00196.20202.50202.95-13.45-6.42%1140.00%
TSLA211022P010750002021-10-18 2:03PM EDT1,075.00201.50207.85208.20-3.95-1.92%2978.61%
TSLA211022P010800002021-10-19 10:21AM EDT1,080.00211.20211.45211.85+0.05+0.02%13100.00%
TSLA211022P010900002021-10-19 9:54AM EDT1,090.00221.05221.25221.65+4.80+2.22%250.00%
TSLA211022P011000002021-10-19 10:10AM EDT1,100.00235.74232.70233.40+5.74+2.50%11496.78%
TSLA211022P011500002021-10-19 9:47AM EDT1,150.00278.70281.40282.00+0.60+0.22%7110.00%
TSLA211022P012000002021-10-19 9:55AM EDT1,200.00331.90332.55333.10+1.20+0.36%11493.75%
TSLA211022P012750002021-10-18 2:53PM EDT1,275.00402.50407.15407.550.00-17130.00%
TSLA211022P013250002021-10-19 9:32AM EDT1,325.00450.50457.35457.95-12.70-2.74%310.00%
TSLA211022P013500002021-10-19 10:06AM EDT1,350.00486.05482.10482.65-2.95-0.60%530.00%