U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
252.64+4.41 (+1.78%)
Al cierre: 04:00PM EDT
254.80 +2.16 (+0.85%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C000500002024-07-12 2:15PM EDT50.00200.05202.10203.600.00-11162650.00%
TSLA240719C000550002024-07-09 10:56AM EDT55.00201.95195.20198.650.00-11256770.12%
TSLA240719C000600002024-07-09 3:34PM EDT60.00202.19192.10193.600.00-8243578.13%
TSLA240719C000650002024-07-09 11:56AM EDT65.00195.85185.30188.650.00-7041688.09%
TSLA240719C000700002024-07-08 12:05PM EDT70.00187.91182.10183.650.00-115525.39%
TSLA240719C000750002024-07-15 10:50AM EDT75.00187.42175.40178.65+3.01+1.63%176618.75%
TSLA240719C000800002024-07-11 10:21AM EDT80.00185.55170.75173.650.00-1060587.70%
TSLA240719C000850002024-07-12 9:32AM EDT85.00149.24167.10168.650.00-1131449.22%
TSLA240719C000900002024-07-15 9:41AM EDT90.00170.95160.30163.65+13.53+8.59%170531.45%
TSLA240719C000950002024-07-08 12:33PM EDT95.00160.35157.10158.650.00-916405.86%
TSLA240719C001000002024-07-15 10:22AM EDT100.00164.08150.60153.40+13.66+9.08%351,451458.40%
TSLA240719C001050002024-07-15 10:40AM EDT105.00159.84145.10148.70+15.39+10.65%2243462.11%
TSLA240719C001100002024-07-15 9:52AM EDT110.00150.55142.15143.65+12.93+9.40%4118353.52%
TSLA240719C001150002024-07-11 1:22PM EDT115.00132.62135.10138.700.00-250418.75%
TSLA240719C001200002024-07-15 9:56AM EDT120.00142.44130.40133.65+12.00+9.20%28962394.92%
TSLA240719C001250002024-07-15 12:48PM EDT125.00135.77127.25128.70-2.54-1.84%4317314.06%
TSLA240719C001300002024-07-15 2:51PM EDT130.00128.10120.50123.45+8.70+7.29%3755343.16%
TSLA240719C001350002024-07-15 1:12PM EDT135.00125.70117.15118.75+12.92+11.46%22133279.69%
TSLA240719C001400002024-07-15 2:48PM EDT140.00118.05110.80113.45+8.52+7.78%44920309.18%
TSLA240719C001450002024-07-15 3:40PM EDT145.00109.70107.50108.35+3.94+3.73%481,756247.66%
TSLA240719C001500002024-07-15 2:57PM EDT150.00107.06102.10103.35+8.31+8.42%72,941200.00%
TSLA240719C001550002024-07-15 3:43PM EDT155.0098.9997.4098.50+3.76+3.95%71,064223.63%
TSLA240719C001575002024-07-15 3:51PM EDT157.5094.9892.7096.25+7.27+8.29%10101270.70%
TSLA240719C001600002024-07-15 3:43PM EDT160.0093.9992.5093.35+5.06+5.69%1712,193208.20%
TSLA240719C001625002024-07-15 3:51PM EDT162.5089.9887.7091.25+1.48+1.67%26193255.47%
TSLA240719C001650002024-07-15 12:47PM EDT165.0095.3587.1588.40+11.19+13.30%285,224176.56%
TSLA240719C001675002024-07-15 2:42PM EDT167.5090.0083.0086.25+8.05+9.82%21241240.53%
TSLA240719C001700002024-07-15 3:48PM EDT170.0082.4082.2083.45+3.55+4.50%7413,523172.46%
TSLA240719C001725002024-07-15 9:31AM EDT172.5080.5577.7081.30+2.25+2.87%1237228.17%
TSLA240719C001750002024-07-15 3:54PM EDT175.0078.5277.5078.40+5.03+6.84%2,07328,712173.93%
TSLA240719C001775002024-07-15 2:56PM EDT177.5079.5074.7076.25+6.88+9.47%1209170.12%
TSLA240719C001800002024-07-15 3:57PM EDT180.0073.6572.5573.40+5.15+7.52%14134,050164.26%
TSLA240719C001825002024-07-15 3:41PM EDT182.5072.0669.9071.05+5.49+8.25%18874158.40%
TSLA240719C001850002024-07-15 3:55PM EDT185.0068.2767.5568.45+4.25+6.64%8214,312154.49%
TSLA240719C001875002024-07-15 3:25PM EDT187.5068.9064.9566.05+6.65+10.68%6984148.83%
TSLA240719C001900002024-07-15 3:47PM EDT190.0062.6862.2063.45+4.20+7.18%41317,073128.91%
TSLA240719C001925002024-07-15 3:45PM EDT192.5061.1058.5061.05+4.58+8.10%271,311163.92%
TSLA240719C001950002024-07-15 3:58PM EDT195.0057.9957.6058.45+4.42+8.25%1069,654133.40%
TSLA240719C001975002024-07-15 3:54PM EDT197.5056.0155.0555.95+3.01+5.68%453,403126.37%
TSLA240719C002000002024-07-15 3:59PM EDT200.0053.2552.6053.45+4.95+10.25%39617,904122.27%
TSLA240719C002025002024-07-15 3:56PM EDT202.5050.9850.1051.00+5.22+11.41%811,930118.16%
TSLA240719C002050002024-07-15 3:54PM EDT205.0048.9547.6048.50+5.24+11.99%1317,454112.60%
TSLA240719C002075002024-07-15 10:47AM EDT207.5055.5045.0546.15+13.82+33.16%8193109.47%
TSLA240719C002100002024-07-15 3:57PM EDT210.0043.8042.7043.55+5.30+13.77%51610,651105.08%
TSLA240719C002125002024-07-15 3:46PM EDT212.5040.9540.2041.10+3.95+10.68%163,403100.49%
TSLA240719C002150002024-07-15 3:54PM EDT215.0038.7937.7538.65+4.31+12.50%1788,37596.83%
TSLA240719C002175002024-07-15 3:56PM EDT217.5036.6034.7036.30+5.15+16.38%611,14683.40%
TSLA240719C002200002024-07-15 3:59PM EDT220.0033.6832.8533.75+4.78+16.54%44815,12288.82%
TSLA240719C002225002024-07-15 1:54PM EDT222.5037.4628.9531.70+10.71+40.04%2938664.45%
TSLA240719C002250002024-07-15 3:59PM EDT225.0028.3328.1028.95+3.90+15.96%3678,45983.20%
TSLA240719C002275002024-07-15 3:58PM EDT227.5026.0525.8526.65+3.75+16.82%39535682.10%
TSLA240719C002300002024-07-15 3:59PM EDT230.0023.7323.5524.25+3.73+18.65%5,63014,18878.71%
TSLA240719C002325002024-07-15 3:59PM EDT232.5021.7521.4021.90+3.55+19.51%1762,62076.59%
TSLA240719C002350002024-07-15 3:59PM EDT235.0019.6018.0519.75+4.00+25.64%7287,56765.67%
TSLA240719C002375002024-07-15 3:59PM EDT237.5017.5515.3017.70+3.05+21.03%7771,78560.60%
TSLA240719C002400002024-07-15 3:59PM EDT240.0015.4013.6015.75+2.60+20.31%4,70211,69563.09%
TSLA240719C002425002024-07-15 3:59PM EDT242.5013.7512.3513.90+2.70+24.43%1,7014,53866.77%
TSLA240719C002450002024-07-15 3:57PM EDT245.0012.009.8512.20+2.30+23.71%4,9148,24962.60%
TSLA240719C002475002024-07-15 3:59PM EDT247.5010.4010.3010.55+2.00+23.81%3,0704,66572.58%
TSLA240719C002500002024-07-15 3:59PM EDT250.009.208.959.15+1.95+26.90%22,70625,65572.97%
TSLA240719C002525002024-07-15 3:59PM EDT252.507.757.707.85+1.55+25.00%8,4135,41273.06%
TSLA240719C002550002024-07-15 3:59PM EDT255.006.616.556.70+1.26+23.55%30,75710,37673.11%
TSLA240719C002575002024-07-15 3:59PM EDT257.505.755.605.70+1.20+26.37%24,2064,35973.63%
TSLA240719C002600002024-07-15 3:59PM EDT260.004.754.704.85+0.88+22.74%113,23622,42373.97%
TSLA240719C002625002024-07-15 3:59PM EDT262.504.003.954.10+0.75+23.08%50,1046,48674.46%
TSLA240719C002650002024-07-15 3:59PM EDT265.003.453.303.45+0.72+26.37%76,72514,32874.95%
TSLA240719C002675002024-07-15 3:59PM EDT267.502.932.782.86+0.58+24.68%19,6505,12675.49%
TSLA240719C002700002024-07-15 3:59PM EDT270.002.352.342.39+0.39+19.90%135,73126,20376.27%
TSLA240719C002725002024-07-15 3:59PM EDT272.502.021.931.99+0.40+24.69%16,0963,48176.76%
TSLA240719C002750002024-07-15 3:59PM EDT275.001.631.621.66+0.24+17.27%42,62441,19477.61%
TSLA240719C002775002024-07-15 3:59PM EDT277.501.401.321.38+0.22+18.64%11,1882,44478.13%
TSLA240719C002800002024-07-15 3:59PM EDT280.001.131.121.15+0.10+9.71%107,80719,13479.15%
TSLA240719C002825002024-07-15 3:59PM EDT282.500.970.910.96+0.11+12.79%12,8242,18479.74%
TSLA240719C002850002024-07-15 3:59PM EDT285.000.800.780.80+0.07+9.59%30,2619,19680.86%
TSLA240719C002875002024-07-15 3:59PM EDT287.500.680.640.67+0.06+9.68%8,3352,63881.64%
TSLA240719C002900002024-07-15 3:59PM EDT290.000.560.530.56+0.03+5.66%25,3698,38582.42%
TSLA240719C002950002024-07-15 3:59PM EDT295.000.410.370.40+0.02+5.13%20,9485,27684.38%
TSLA240719C003000002024-07-15 3:59PM EDT300.000.280.270.28-0.03-9.68%74,79546,53986.43%
TSLA240719C003050002024-07-15 3:59PM EDT305.000.210.190.21-0.02-8.70%10,4382,99688.48%
TSLA240719C003100002024-07-15 3:59PM EDT310.000.140.130.15-0.04-22.22%11,5605,24990.04%
TSLA240719C003150002024-07-15 3:59PM EDT315.000.100.100.11-0.04-28.57%8,0233,82992.38%
TSLA240719C003200002024-07-15 3:59PM EDT320.000.070.070.08-0.04-36.36%7,9145,82393.95%
TSLA240719C003250002024-07-15 3:59PM EDT325.000.060.050.06-0.03-33.33%5,8944,12995.70%
TSLA240719C003300002024-07-15 3:58PM EDT330.000.040.030.04-0.03-42.86%5,6684,25896.09%
TSLA240719C003350002024-07-15 3:55PM EDT335.000.040.030.04-0.02-33.33%2,4193,280100.78%
TSLA240719C003400002024-07-15 3:59PM EDT340.000.020.010.02-0.02-50.00%3,6052,08196.88%
TSLA240719C003450002024-07-15 3:49PM EDT345.000.020.010.02-0.01-33.33%5,3204,197101.56%
TSLA240719C003500002024-07-15 3:59PM EDT350.000.010.010.02-0.02-66.67%8,4537,490105.47%
TSLA240719C003550002024-07-15 3:47PM EDT355.000.010.010.02-0.02-66.67%1,9003,662109.38%
TSLA240719C003600002024-07-15 3:52PM EDT360.000.010.010.02-0.02-66.67%2,2463,127114.06%
TSLA240719C003650002024-07-15 3:56PM EDT365.000.010.000.01-0.01-50.00%3,7324,932106.25%
TSLA240719C003700002024-07-15 3:38PM EDT370.000.010.000.010.00-3,9193,475112.50%
TSLA240719C003750002024-07-15 2:52PM EDT375.000.010.000.010.00-7153,104115.63%
TSLA240719C003800002024-07-15 2:10PM EDT380.000.010.000.010.00-6653,215118.75%
TSLA240719C003850002024-07-15 11:32AM EDT385.000.010.000.010.00-1802,024121.88%
TSLA240719C003900002024-07-15 10:03AM EDT390.000.010.000.010.00-891,946125.00%
TSLA240719C003950002024-07-15 10:33AM EDT395.000.010.000.010.00-191,769128.13%
TSLA240719C004000002024-07-15 1:28PM EDT400.000.010.000.010.00-6157,081131.25%
TSLA240719C004050002024-07-15 9:56AM EDT405.000.010.000.010.00-123,098134.38%
TSLA240719C004100002024-07-15 10:44AM EDT410.000.010.000.010.00-41,158137.50%
TSLA240719C004150002024-07-15 9:30AM EDT415.000.020.000.01+0.01+100.00%1662140.63%
TSLA240719C004200002024-07-15 11:35AM EDT420.000.010.000.010.00-712,230143.75%
TSLA240719C004250002024-07-15 2:44PM EDT425.000.010.000.010.00-1943146.88%
TSLA240719C004300002024-07-15 9:30AM EDT430.000.010.000.01-0.01-50.00%1846150.00%
TSLA240719C004350002024-07-12 1:50PM EDT435.000.010.000.010.00-7483153.13%
TSLA240719C004400002024-07-15 12:45PM EDT440.000.010.000.010.00-3399156.25%
TSLA240719C004450002024-07-10 10:00AM EDT445.000.010.000.010.00-35574159.38%
TSLA240719C004500002024-07-15 9:30AM EDT450.000.010.000.010.00-14,064162.50%
TSLA240719C004550002024-07-15 10:07AM EDT455.000.010.000.010.00-10659165.63%
TSLA240719C004600002024-07-15 10:13AM EDT460.000.010.000.010.00-66280168.75%
TSLA240719C004650002024-07-08 12:29PM EDT465.000.010.000.010.00-15202168.75%
TSLA240719C004700002024-07-11 1:51PM EDT470.000.010.000.010.00-31,418175.00%
TSLA240719C004750002024-07-15 9:38AM EDT475.000.010.000.010.00-12,810175.00%
TSLA240719C004800002024-07-15 9:30AM EDT480.000.010.000.010.00-14,018178.13%
TSLA240719C004850002024-07-15 9:30AM EDT485.000.010.000.010.00-11,031181.25%
TSLA240719C004900002024-07-15 12:49PM EDT490.000.010.000.010.00-4115,873181.25%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P000500002024-07-10 1:29PM EDT50.000.010.000.010.00-527,824462.50%
TSLA240719P000550002024-06-18 12:07PM EDT55.000.010.000.010.00-1348431.25%
TSLA240719P000600002024-06-28 12:08PM EDT60.000.010.000.010.00-12,985412.50%
TSLA240719P000650002024-07-10 9:30AM EDT65.000.010.000.010.00-10909387.50%
TSLA240719P000700002024-07-02 9:39AM EDT70.000.010.000.010.00-203,815362.50%
TSLA240719P000750002024-07-01 10:54AM EDT75.000.010.000.010.00-32,355350.00%
TSLA240719P000800002024-07-03 9:55AM EDT80.000.010.000.010.00-213,168325.00%
TSLA240719P000850002024-07-02 2:01PM EDT85.000.010.000.010.00-212,027312.50%
TSLA240719P000900002024-07-10 1:35PM EDT90.000.010.000.010.00-145,115293.75%
TSLA240719P000950002024-07-09 12:02PM EDT95.000.010.000.010.00-21,488281.25%
TSLA240719P001000002024-07-12 12:19PM EDT100.000.010.000.010.00-3611,476262.50%
TSLA240719P001050002024-07-12 1:45PM EDT105.000.010.000.010.00-3,02411,398250.00%
TSLA240719P001100002024-07-12 3:49PM EDT110.000.010.000.010.00-5078,206237.50%
TSLA240719P001150002024-07-15 9:30AM EDT115.000.020.000.01+0.01+100.00%17,031225.00%
TSLA240719P001200002024-07-15 12:07PM EDT120.000.010.000.01-0.01-50.00%57,633212.50%
TSLA240719P001250002024-07-12 3:49PM EDT125.000.010.000.010.00-3164,952206.25%
TSLA240719P001300002024-07-15 10:51AM EDT130.000.010.000.01-0.01-50.00%810,279193.75%
TSLA240719P001350002024-07-15 10:18AM EDT135.000.010.000.01-0.01-50.00%41013,545181.25%
TSLA240719P001400002024-07-15 11:02AM EDT140.000.010.000.01-0.02-66.67%10,04720,240175.00%
TSLA240719P001450002024-07-15 3:57PM EDT145.000.020.000.01-0.02-50.00%1,72411,477162.50%
TSLA240719P001500002024-07-15 3:48PM EDT150.000.010.000.01-0.03-75.00%3,45731,584153.13%
TSLA240719P001550002024-07-15 2:58PM EDT155.000.010.000.02-0.04-80.00%66415,987153.13%
TSLA240719P001575002024-07-15 12:53PM EDT157.500.010.010.02-0.04-80.00%312,114153.13%
TSLA240719P001600002024-07-15 3:49PM EDT160.000.010.010.02-0.05-83.33%65323,859148.44%
TSLA240719P001625002024-07-15 1:01PM EDT162.500.020.010.02-0.04-66.67%491,636143.75%
TSLA240719P001650002024-07-15 3:57PM EDT165.000.020.010.02-0.04-66.67%21015,079139.06%
TSLA240719P001675002024-07-15 3:54PM EDT167.500.010.000.02-0.05-83.33%1,8163,702129.69%
TSLA240719P001700002024-07-15 3:53PM EDT170.000.020.010.02-0.05-71.43%95025,724129.69%
TSLA240719P001725002024-07-15 3:13PM EDT172.500.020.010.03-0.05-71.43%1,7371,990129.69%
TSLA240719P001750002024-07-15 3:39PM EDT175.000.020.020.03-0.06-75.00%3,64539,436127.34%
TSLA240719P001775002024-07-15 3:47PM EDT177.500.030.010.03-0.04-57.14%2312,181120.31%
TSLA240719P001800002024-07-15 3:59PM EDT180.000.030.020.03-0.06-66.67%1,97932,622118.75%
TSLA240719P001825002024-07-15 3:38PM EDT182.500.040.020.04-0.06-60.00%7362,420116.41%
TSLA240719P001850002024-07-15 3:48PM EDT185.000.040.020.04-0.07-63.64%1,21014,837111.72%
TSLA240719P001875002024-07-15 3:57PM EDT187.500.030.030.04-0.09-75.00%8474,906109.38%
TSLA240719P001900002024-07-15 3:59PM EDT190.000.040.040.05-0.08-66.67%2,90114,847107.81%
TSLA240719P001925002024-07-15 3:56PM EDT192.500.060.050.06-0.08-57.14%5792,235105.47%
TSLA240719P001950002024-07-15 3:59PM EDT195.000.050.050.06-0.10-66.67%1,52514,367101.17%
TSLA240719P001975002024-07-15 3:58PM EDT197.500.060.050.07-0.10-62.50%3504,50197.66%
TSLA240719P002000002024-07-15 3:57PM EDT200.000.080.070.08-0.10-55.56%6,53722,87395.70%
TSLA240719P002025002024-07-15 3:56PM EDT202.500.080.070.09-0.14-63.64%5012,97891.80%
TSLA240719P002050002024-07-15 3:59PM EDT205.000.090.090.10-0.16-64.00%3,24410,13589.45%
TSLA240719P002075002024-07-15 3:58PM EDT207.500.110.110.12-0.19-63.33%1,0441,58887.11%
TSLA240719P002100002024-07-15 3:59PM EDT210.000.130.130.14-0.21-61.76%3,91215,96384.38%
TSLA240719P002125002024-07-15 3:57PM EDT212.500.160.160.17-0.25-60.98%7443,84382.23%
TSLA240719P002150002024-07-15 3:59PM EDT215.000.200.200.21-0.30-60.00%3,52610,12880.27%
TSLA240719P002175002024-07-15 3:59PM EDT217.500.270.250.27-0.36-57.14%3,5293,78478.52%
TSLA240719P002200002024-07-15 3:59PM EDT220.000.330.320.33-0.40-54.79%11,45319,34076.56%
TSLA240719P002225002024-07-15 3:59PM EDT222.500.430.410.43-0.53-55.21%4,5943,62475.20%
TSLA240719P002250002024-07-15 3:59PM EDT225.000.540.530.56-0.61-53.04%12,30713,14873.97%
TSLA240719P002275002024-07-15 3:59PM EDT227.500.680.680.72-0.77-53.10%5,0253,69172.61%
TSLA240719P002300002024-07-15 3:59PM EDT230.000.860.890.92-0.96-52.75%42,56026,78771.53%
TSLA240719P002325002024-07-15 3:59PM EDT232.501.201.161.21-1.17-49.37%6,4694,67770.85%
TSLA240719P002350002024-07-15 3:59PM EDT235.001.531.511.56-1.29-45.74%23,1669,37670.22%
TSLA240719P002375002024-07-15 3:59PM EDT237.501.901.952.01-1.60-45.71%13,5505,45869.78%
TSLA240719P002400002024-07-15 3:59PM EDT240.002.522.492.56-1.73-40.71%50,65817,00769.39%
TSLA240719P002425002024-07-15 3:59PM EDT242.503.103.153.25-2.20-41.51%10,2485,09269.24%
TSLA240719P002450002024-07-15 3:59PM EDT245.004.053.954.05-2.20-35.20%28,0869,83269.14%
TSLA240719P002475002024-07-15 3:59PM EDT247.504.754.855.00-2.80-37.09%13,8575,78369.02%
TSLA240719P002500002024-07-15 3:59PM EDT250.005.955.956.05-2.75-31.61%64,85510,90769.03%
TSLA240719P002525002024-07-15 3:59PM EDT252.507.157.157.35-3.25-31.25%18,1972,96269.41%
TSLA240719P002550002024-07-15 3:59PM EDT255.008.558.508.65-3.60-29.63%46,8277,00369.21%
TSLA240719P002575002024-07-15 3:59PM EDT257.509.9510.0510.25-3.85-27.90%30,5363,59370.14%
TSLA240719P002600002024-07-15 3:59PM EDT260.0011.5511.6511.90-3.75-24.51%53,1674,43570.36%
TSLA240719P002625002024-07-15 3:59PM EDT262.5013.3013.3014.20-4.30-24.43%22,0222,31873.05%
TSLA240719P002650002024-07-15 3:59PM EDT265.0015.4015.1516.00-4.10-21.03%14,4963,40373.17%
TSLA240719P002675002024-07-15 3:59PM EDT267.5016.7517.1018.85-4.65-21.73%2,7812,12578.98%
TSLA240719P002700002024-07-15 3:59PM EDT270.0019.4919.1020.70-4.20-17.73%6,5263,52478.52%
TSLA240719P002725002024-07-15 3:56PM EDT272.5021.1021.2523.40-2.90-12.08%8431,96883.69%
TSLA240719P002750002024-07-15 3:59PM EDT275.0023.9523.4025.00-3.75-13.54%1,5951,70180.69%
TSLA240719P002775002024-07-15 3:56PM EDT277.5025.6025.4527.75-3.30-11.42%16837884.59%
TSLA240719P002800002024-07-15 3:59PM EDT280.0028.4327.9029.45-3.74-11.63%2,3242,98982.54%
TSLA240719P002825002024-07-15 3:13PM EDT282.5026.7529.9532.45-6.60-19.79%9712487.94%
TSLA240719P002850002024-07-15 3:54PM EDT285.0032.2032.3534.85-3.55-9.93%28111490.77%
TSLA240719P002875002024-07-15 3:54PM EDT287.5034.7534.7035.75-3.20-8.43%1776972.27%
TSLA240719P002900002024-07-15 3:58PM EDT290.0037.3537.1539.10-4.33-10.39%28464588.82%
TSLA240719P002950002024-07-15 3:11PM EDT295.0038.5541.8544.55-6.05-13.57%4810899.12%
TSLA240719P003000002024-07-15 3:53PM EDT300.0047.9046.8547.70-3.00-5.89%1421,35789.65%
TSLA240719P003050002024-07-15 3:32PM EDT305.0050.1051.5052.70-6.05-10.77%62696.58%
TSLA240719P003100002024-07-15 3:25PM EDT310.0054.0056.4557.65-5.77-9.65%1718100.59%
TSLA240719P003150002024-07-15 3:55PM EDT315.0062.1161.4062.65-8.09-11.52%41107.03%
TSLA240719P003200002024-07-11 3:46PM EDT320.0077.4266.4567.650.00-608113.28%
TSLA240719P003250002024-07-15 2:03PM EDT325.0065.2071.4072.65-17.22-20.89%20119.34%
TSLA240719P003300002024-07-12 10:51AM EDT330.0078.8076.4577.650.00-10125.20%
TSLA240719P003350002024-07-11 3:46PM EDT335.0092.4281.4082.700.00-1310134.28%
TSLA240719P003400002024-07-10 3:34PM EDT340.0074.7486.4587.650.00-20136.72%
TSLA240719P003450002024-07-08 2:22PM EDT345.0092.9991.4092.700.00--0145.70%
TSLA240719P003500002024-07-12 10:45AM EDT350.0099.8096.4597.650.00-7676147.66%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-500778.21%
TSLA240719P003600002024-07-11 1:07PM EDT360.00114.25106.45107.650.00-210158.20%
TSLA240719P003750002023-12-27 3:52PM EDT375.00116.71190.40192.750.00-20972.94%
TSLA240719P003800002024-07-08 2:42PM EDT380.00128.50126.45127.650.00-300178.13%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--0716.38%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--0956.03%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-20675.07%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.85215.550.00-50957.50%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.20204.400.00--0763.92%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.740.000.000.00--00.00%
TSLA240719P004550002024-06-28 10:07AM EDT455.00253.18201.40202.650.00-20241.80%
TSLA240719P004800002024-07-15 9:55AM EDT480.00218.00226.45227.65-18.78-7.93%11259.96%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--01,132.20%
TSLA240719P004900002024-07-15 11:13AM EDT490.00226.10236.45238.05-79.70-26.06%20300.00%