U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
521.49+31.88 (+6.51%)
Al cierre: 4:00p.m. EST

529.99 +8.14 (1.56 %)
Fuera de horario: 7:59PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201218C000100002020-11-20 11:57AM EST10.00483.75509.35513.750.00-27537.50%
TSLA201218C000140002020-08-30 11:03PM EST14.0026.02431.05433.600.00--00.00%
TSLA201218C000200002020-09-02 6:17PM EST20.0060.52414.95417.500.00---0.00%
TSLA201218C000300002020-11-19 1:49PM EST30.00472.20489.40493.800.00-77399.22%
TSLA201218C000400002020-11-17 3:20PM EST40.00400.80479.40483.750.00-1015347.66%
TSLA201218C000500002020-11-23 11:27AM EST50.00469.60469.40473.75+21.23+4.73%1119316.41%
TSLA201218C000560002020-09-24 9:48AM EST56.00322.08362.70366.650.00-1050.00%
TSLA201218C000570002020-08-30 11:04PM EST57.0027.93387.45390.600.00--00.00%
TSLA201218C000580002020-10-09 2:31PM EST58.00375.40370.00373.600.00-5100.00%
TSLA201218C000590002020-11-19 3:18PM EST59.00441.30460.40464.750.00-1215293.36%
TSLA201218C000600002020-11-19 10:34AM EST60.00441.95459.40463.750.00-10150291.02%
TSLA201218C000610002020-11-19 1:46PM EST61.00441.05458.40462.750.00-111289.06%
TSLA201218C000620002020-08-30 11:04PM EST62.00159.75382.55385.700.00--00.00%
TSLA201218C000630002020-08-30 11:04PM EST63.0025.20381.35384.600.00--00.00%
TSLA201218C000640002020-08-30 11:04PM EST64.00158.35380.55383.800.00--00.00%
TSLA201218C000650002020-09-02 7:03PM EST65.00146.85370.30373.600.00---0.00%
TSLA201218C000660002020-08-30 11:04PM EST66.0029.43378.40381.600.00--00.00%
TSLA201218C000670002020-09-02 7:03PM EST67.0017.00368.35371.550.00---0.00%
TSLA201218C000680002020-08-30 11:04PM EST68.00139.62376.40379.650.00---0.00%
TSLA201218C000700002020-08-06 1:43PM EST70.00306.601,858.001,875.80-1,122.75-78.55%-110.00%
TSLA201218C000710002020-08-30 11:04PM EST71.0050.71373.45376.400.00--00.00%
TSLA201218C000720002020-11-23 2:14PM EST72.00451.07447.40451.75+80.42+21.70%175266.41%
TSLA201218C000730002020-08-30 11:04PM EST73.00121.41371.70374.900.00--00.00%
TSLA201218C000740002020-08-30 11:04PM EST74.00119.89370.75373.650.00--00.00%
TSLA201218C000750002020-11-19 11:02AM EST75.00432.05444.40448.750.00--10260.55%
TSLA201218C000760002020-09-15 9:05AM EST76.00362.10366.95370.150.00-20550.00%
TSLA201218C000770002020-08-30 11:04PM EST77.00147.87367.75370.850.00--00.00%
TSLA201218C000780002020-08-30 11:04PM EST78.0076.47366.55369.050.00--00.00%
TSLA201218C000790002020-08-30 11:04PM EST79.00199.33365.50368.600.00--00.00%
TSLA201218C000800002020-11-19 10:59AM EST80.00425.02439.40443.750.00-220718251.95%
TSLA201218C000810002020-10-20 9:40AM EST81.00343.10415.60420.500.00--100.00%
TSLA201218C000820002020-08-30 11:04PM EST82.00106.40362.70365.800.00--00.00%
TSLA201218C000830002020-10-20 1:05PM EST83.00342.65413.60418.500.00-10150.00%
TSLA201218C000840002020-08-30 11:04PM EST84.0091.30360.80364.050.00--00.00%
TSLA201218C000850002020-11-19 3:36PM EST85.00432.60434.40438.75+21.54+5.24%1359243.75%
TSLA201218C000860002020-11-18 11:47AM EST86.00381.25433.35437.750.00-5165234.38%
TSLA201218C000870002020-08-30 11:04PM EST87.00191.40357.65360.850.00--00.00%
TSLA201218C000880002020-11-18 11:54AM EST88.00382.16431.35435.750.00-515231.25%
TSLA201218C000890002020-10-20 9:27AM EST89.00332.70407.95412.400.00--200.00%
TSLA201218C000900002020-11-19 2:33PM EST90.00412.77429.35433.750.00-1759228.52%
TSLA201218C000910002020-08-30 11:04PM EST91.0063.15354.45356.700.00--00.00%
TSLA201218C000920002020-08-30 11:04PM EST92.0074.34353.30356.000.00--00.00%
TSLA201218C000930002020-11-19 12:44PM EST93.00404.29426.35430.750.00-510224.22%
TSLA201218C000940002020-08-30 11:04PM EST94.0072.19351.00354.050.00--00.00%
TSLA201218C000950002020-08-30 11:04PM EST95.0098.09350.00353.250.00--00.00%
TSLA201218C000960002020-09-02 2:30PM EST96.00346.12318.10322.100.00-5350.00%
TSLA201218C000970002020-08-30 11:04PM EST97.0026.93348.15351.250.00--00.00%
TSLA201218C000980002020-09-02 2:30PM EST98.00344.11316.10320.000.00-5100.00%
TSLA201218C000990002020-11-11 10:46AM EST99.00314.52420.35424.750.00-156216.41%
TSLA201218C001000002020-11-18 1:20PM EST100.00386.75419.35423.750.00-1556214.84%
TSLA201218C001020002020-10-30 11:30AM EST102.00290.69417.35421.750.00-131212.50%
TSLA201218C001040002020-08-30 11:03PM EST104.00275.21340.95344.050.00--00.00%
TSLA201218C001060002020-08-30 11:03PM EST106.00261.57339.20342.250.00--00.00%
TSLA201218C001070002020-11-05 10:37AM EST107.00327.85412.35416.750.00-115206.25%
TSLA201218C001080002020-08-30 11:03PM EST108.00252.93337.15339.800.00--00.00%
TSLA201218C001090002020-08-30 11:03PM EST109.00159.87336.05338.700.00--00.00%
TSLA201218C001100002020-11-19 12:18PM EST110.00385.10409.40413.750.00-45340209.38%
TSLA201218C001110002020-10-09 2:58PM EST111.00340.55317.20320.800.00-160.00%
TSLA201218C001120002020-11-18 2:16PM EST112.00374.00407.40411.750.00-430207.03%
TSLA201218C001130002020-08-30 11:03PM EST113.0090.19332.20335.400.00--00.00%
TSLA201218C001140002020-08-30 11:03PM EST114.00213.00331.30334.400.00--00.00%
TSLA201218C001150002020-11-19 1:44PM EST115.00383.93404.40408.800.00-4791208.59%
TSLA201218C001160002020-08-30 11:03PM EST116.00208.46329.35332.350.00--00.00%
TSLA201218C001170002020-08-30 11:03PM EST117.0080.24328.30331.500.00--00.00%
TSLA201218C001180002020-09-04 11:15AM EST118.00282.47296.30300.250.00-10760.00%
TSLA201218C001190002020-11-12 1:57PM EST119.00292.80400.35404.750.00-1585192.58%
TSLA201218C001200002020-11-23 9:32AM EST120.00391.00399.65403.70+10.66+2.80%401,938214.06%
TSLA201218C001210002020-08-30 11:03PM EST121.0079.89324.40327.500.00--00.00%
TSLA201218C001220002020-08-30 11:03PM EST122.00279.76323.25325.800.00--00.00%
TSLA201218C001240002020-08-30 11:03PM EST124.00178.40321.40324.500.00--00.00%
TSLA201218C001250002020-08-30 11:03PM EST125.00181.31320.45323.550.00--00.00%
TSLA201218C001260002020-08-31 1:50PM EST126.00367.25319.10322.200.00-55200.00%
TSLA201218C001270002020-08-30 11:03PM EST127.00117.72318.40321.450.00--00.00%
TSLA201218C001280002020-08-31 1:50PM EST128.00365.34317.45320.500.00-5270.00%
TSLA201218C001300002020-11-19 2:11PM EST130.00372.64389.65393.70+1.40+0.38%30576202.54%
TSLA201218C001310002020-08-30 11:03PM EST131.00201.85314.50317.650.00--00.00%
TSLA201218C001320002020-08-30 11:03PM EST132.00136.00313.40316.600.00--00.00%
TSLA201218C001330002020-09-20 11:12PM EST133.00269.35304.80308.450.00--50.00%
TSLA201218C001340002020-08-30 11:03PM EST134.00148.93311.35314.200.00--00.00%
TSLA201218C001350002020-11-13 10:45AM EST135.00270.46384.45388.800.00-4465190.82%
TSLA201218C001360002020-11-18 9:41AM EST136.00316.06383.45387.800.00-124189.84%
TSLA201218C001370002020-10-27 9:01AM EST137.00290.44382.45386.800.00-185188.67%
TSLA201218C001380002020-10-21 10:22AM EST138.00289.55354.20357.000.00-10250.00%
TSLA201218C001390002020-10-21 1:53PM EST139.00287.90348.00352.750.00-10250.00%
TSLA201218C001400002020-11-20 2:55PM EST140.00353.61379.45383.800.00-5824185.94%
TSLA201218C001410002020-10-21 1:49PM EST141.00286.10346.05350.800.00-10150.00%
TSLA201218C001420002020-10-21 10:33AM EST142.00286.50350.10353.050.00-10200.00%
TSLA201218C001430002020-08-30 11:03PM EST143.0070.00302.55305.750.00--00.00%
TSLA201218C001440002020-08-30 11:03PM EST144.00105.00301.65303.850.00--00.00%
TSLA201218C001450002020-11-20 3:38PM EST145.00344.05374.40378.800.00-515177.34%
TSLA201218C001460002020-08-30 11:03PM EST146.00283.79299.65302.850.00--00.00%
TSLA201218C001470002020-08-30 11:03PM EST147.0039.03298.30301.500.00--00.00%
TSLA201218C001480002020-08-30 11:03PM EST148.0096.00297.75299.550.00--00.00%
TSLA201218C001490002020-08-30 11:03PM EST149.0038.77296.90299.750.00--00.00%
TSLA201218C001500002020-11-18 3:59PM EST150.00336.85369.35373.800.00-120651168.36%
TSLA201218C001510002020-08-30 11:03PM EST151.00163.71294.75297.650.00--00.00%
TSLA201218C001520002020-09-28 8:30AM EST152.00278.35233.05236.150.00-5200.00%
TSLA201218C001530002020-11-05 12:07PM EST153.00279.05366.35370.750.00-535160.55%
TSLA201218C001540002020-11-06 2:50PM EST154.00275.25365.35369.750.00-525159.77%
TSLA201218C001550002020-11-19 11:40AM EST155.00350.76364.35368.750.00-120158.98%
TSLA201218C001560002020-11-06 10:59AM EST156.00289.90363.35367.750.00-594157.81%
TSLA201218C001570002020-11-09 12:20PM EST157.00277.80362.45366.750.00-10265166.60%
TSLA201218C001580002020-11-06 11:13AM EST158.00272.60361.45365.750.00-10209165.82%
TSLA201218C001590002020-11-09 12:42PM EST159.00277.25360.45364.750.00-619164.84%
TSLA201218C001600002020-11-23 11:57AM EST160.00362.00359.65363.80+43.81+13.77%35618177.93%
TSLA201218C001610002020-11-06 2:50PM EST161.00268.30358.45362.800.00-528166.80%
TSLA201218C001620002020-09-04 9:37AM EST162.00223.54253.10257.100.00-5600.00%
TSLA201218C001630002020-11-09 10:56AM EST163.00277.05356.45360.800.00-464165.04%
TSLA201218C001640002020-11-09 12:02PM EST164.00273.00355.45359.800.00-1095164.06%
TSLA201218C001650002020-10-26 1:44PM EST165.00252.28354.45358.800.00-536163.28%
TSLA201218C001660002020-11-09 10:48AM EST166.00276.30353.45357.800.00-10145162.50%
TSLA201218C001670002020-11-03 1:24PM EST167.00274.60352.40356.800.00-525158.40%
TSLA201218C001680002020-09-04 9:44AM EST168.00212.00247.25251.400.00-101900.00%
TSLA201218C001690002020-09-24 1:14PM EST169.00229.55250.35254.300.00-10410.00%
TSLA201218C001700002020-11-20 2:29PM EST170.00323.13349.40353.800.00-251,370155.86%
TSLA201218C001710002020-11-09 3:46PM EST171.00255.25348.40352.800.00-510155.08%
TSLA201218C001720002020-11-03 3:31PM EST172.00252.00347.40351.800.00-119154.30%
TSLA201218C001730002020-10-23 1:10PM EST173.00244.85313.95318.800.00-160.00%
TSLA201218C001740002020-08-30 11:03PM EST174.0041.00273.15274.750.00--00.00%
TSLA201218C001750002020-11-17 10:11AM EST175.00273.02344.40348.800.00--151152.15%
TSLA201218C001760002020-08-30 11:03PM EST176.00244.38270.40273.600.00--00.00%
TSLA201218C001770002020-10-27 11:06AM EST177.00248.30342.45346.800.00-718153.71%
TSLA201218C001780002020-10-27 8:46AM EST178.00251.45341.45345.800.00-4119152.93%
TSLA201218C001790002020-10-27 1:42PM EST179.00244.05340.40344.800.00-4849149.22%
TSLA201218C001800002020-11-23 1:25PM EST180.00341.00339.45343.80+26.57+8.45%11,332151.56%
TSLA201218C001810002020-10-22 11:54AM EST181.00249.80306.00310.900.00-5100.00%
TSLA201218C001820002020-10-27 9:21AM EST182.00243.00337.45341.800.00-464150.00%
TSLA201218C001830002020-10-19 10:48AM EST183.00257.85270.50274.900.00-11060.00%
TSLA201218C001840002020-10-27 1:58PM EST184.00239.80335.45339.850.00-31,083151.17%
TSLA201218C001850002020-11-10 1:30PM EST185.00225.05334.45338.850.00-258150.39%
TSLA201218C001860002020-10-30 8:30AM EST186.00220.00333.45337.850.00-10179149.61%
TSLA201218C001870002020-08-30 11:04PM EST187.00111.42259.60262.700.00--00.00%
TSLA201218C001880002020-11-18 11:36AM EST188.00276.15331.45335.850.00-540148.24%
TSLA201218C001890002020-11-11 3:44PM EST189.00228.14330.45334.850.00-1231147.46%
TSLA201218C001900002020-11-23 11:14AM EST190.00326.80329.50333.85+25.30+8.39%1789149.02%
TSLA201218C001910002020-08-30 11:04PM EST191.0070.15255.70258.450.00--00.00%
TSLA201218C001920002020-11-10 12:28PM EST192.00218.52327.45331.850.00-520145.31%
TSLA201218C001930002020-11-23 10:34AM EST193.00330.00326.50330.85+20.01+6.46%1276146.88%
TSLA201218C001940002020-11-23 9:40AM EST194.00320.49325.50329.85+101.79+46.54%255146.09%
TSLA201218C001950002020-09-30 2:30PM EST195.00233.15192.25197.150.00-401130.00%
TSLA201218C001960002020-10-19 2:57PM EST196.00237.75288.15293.050.00-2520.00%
TSLA201218C001970002020-11-16 2:59PM EST197.00211.81322.50326.900.00-5070146.09%
TSLA201218C001980002020-11-04 11:57AM EST198.00228.90321.50325.900.00-5707145.31%
TSLA201218C001990002020-11-20 1:46PM EST199.00294.00320.50324.900.00-1477144.53%
TSLA201218C002000002020-11-20 1:04PM EST200.00318.00319.50323.85+25.38+8.67%81,610141.80%
TSLA201218C002020002020-11-12 1:30PM EST202.00208.57317.55321.900.00-1019144.34%
TSLA201218C002040002020-11-11 9:56AM EST204.00209.65297.60303.150.00-190.00%
TSLA201218C002050002020-11-11 10:32AM EST205.00212.00314.55318.900.00-5579142.19%
TSLA201218C002060002020-10-28 2:46PM EST206.00241.25313.50317.900.00-116139.65%
TSLA201218C002080002020-11-18 9:30AM EST208.00239.30311.55315.950.00-514141.80%
TSLA201218C002100002020-11-20 3:11PM EST210.00283.70309.50313.900.00-9243136.91%
TSLA201218C002120002020-11-05 12:02PM EST212.00220.60307.60311.900.00-530138.97%
TSLA201218C002140002020-10-27 2:57PM EST214.00211.50305.60309.950.00-117139.16%
TSLA201218C002150002020-11-04 1:03PM EST215.00210.98304.60308.950.00-5157138.48%
TSLA201218C002160002020-10-29 8:45AM EST216.00193.20303.55307.950.00-510136.33%
TSLA201218C002180002020-09-15 2:52PM EST218.00240.00221.35225.650.00-350.00%
TSLA201218C002200002020-11-23 12:38PM EST220.00298.35299.55303.95+25.77+9.45%112,539133.59%
TSLA201218C002220002020-10-28 1:26PM EST222.00191.02297.55301.950.00-501620132.32%
TSLA201218C002240002020-10-27 10:21AM EST224.00203.30295.65300.000.00-22135.06%
TSLA201218C002250002020-11-23 1:32PM EST225.00296.00294.65299.00+112.15+61.00%229134.38%
TSLA201218C002280002020-10-26 12:24PM EST228.00186.50291.60296.000.00-11131.15%
TSLA201218C002300002020-11-23 2:22PM EST230.00292.00289.65294.00+29.90+11.41%229131.15%
TSLA201218C002320002020-11-11 3:49PM EST232.00184.79287.60292.000.00-521128.61%
TSLA201218C002340002020-11-09 12:30PM EST234.00203.85285.70290.000.00-111129.69%
TSLA201218C002350002020-11-11 9:49AM EST235.00181.55284.65289.050.00-180129.10%
TSLA201218C002360002020-11-09 10:29AM EST236.00172.83268.80273.600.00-5670.00%
TSLA201218C002380002020-10-19 12:32PM EST238.00201.90246.45251.300.00-1150.00%
TSLA201218C002400002020-11-23 10:37AM EST240.00284.10279.70284.05+24.85+9.59%1723126.95%
TSLA201218C002420002020-10-23 9:31AM EST242.00171.90245.50250.400.00-160.00%
TSLA201218C002440002020-11-19 1:06PM EST244.00256.05275.70280.050.00-415124.46%
TSLA201218C002450002020-11-19 1:11PM EST245.00253.50274.70279.100.00-3134124.85%
TSLA201218C002460002020-11-19 3:35PM EST246.00252.65273.70278.100.00-1626124.22%
TSLA201218C002480002020-11-19 3:09PM EST248.00253.65271.75276.100.00-5506123.93%
TSLA201218C002500002020-11-23 11:45AM EST250.00269.00269.70274.10+28.47+11.84%8792121.78%
TSLA201218C002520002020-11-20 9:58AM EST252.00246.85267.80272.100.00-826122.36%
TSLA201218C002540002020-11-23 1:08PM EST254.00269.12265.75270.15+19.77+7.93%525121.19%
TSLA201218C002550002020-11-19 3:35PM EST255.00244.00264.75269.150.00-829120.56%
TSLA201218C002560002020-11-19 3:33PM EST256.00242.65263.80268.150.00-10818120.80%
TSLA201218C002580002020-11-20 9:53AM EST258.00242.20261.80266.150.00-17682119.58%
TSLA201218C002600002020-11-23 11:05AM EST260.00259.41259.75264.15+25.86+11.07%11,015117.58%
TSLA201218C002620002020-11-19 1:06PM EST262.00238.20257.80262.200.00-921117.97%
TSLA201218C002640002020-11-23 12:05PM EST264.00256.00255.85260.20+20.70+8.80%511117.58%
TSLA201218C002650002020-11-20 10:59AM EST265.00229.70254.85259.200.00-5219116.99%
TSLA201218C002660002020-11-19 2:15PM EST266.00235.15253.85258.200.00-212116.36%
TSLA201218C002680002020-11-16 11:05AM EST268.00143.37251.85256.250.00-520115.92%
TSLA201218C002700002020-11-19 10:25AM EST270.00231.87249.90254.200.00-1477114.75%
TSLA201218C002720002020-11-19 11:43AM EST272.00229.50247.90252.250.00-2301114.26%
TSLA201218C002740002020-11-18 12:10PM EST274.00205.10245.90250.250.00-144113.09%
TSLA201218C002750002020-11-20 11:21AM EST275.00247.00244.90249.30+27.66+12.61%10227113.18%
TSLA201218C002760002020-11-17 3:53PM EST276.00228.27243.95248.25+60.47+36.04%5146112.60%
TSLA201218C002780002020-11-20 2:38PM EST278.00241.95241.95246.30+26.05+12.07%158112.11%
TSLA201218C002800002020-11-23 2:22PM EST280.00243.05240.85244.30+29.74+13.94%5676120.36%
TSLA201218C002820002020-11-23 11:07AM EST282.00237.60237.90242.30+126.10+113.09%2267109.18%
TSLA201218C002840002020-11-23 12:40PM EST284.00236.10236.20239.80+25.85+12.29%14134105.32%
TSLA201218C002850002020-11-20 11:39AM EST285.00206.75234.95239.350.00-1313108.69%
TSLA201218C002860002020-11-20 1:37PM EST286.00208.20234.00238.350.00-1145108.69%
TSLA201218C002880002020-11-20 3:52PM EST288.00232.10232.05235.05+29.55+14.59%612480.47%
TSLA201218C002900002020-11-20 10:19AM EST290.00230.65230.00234.40+19.35+9.16%2390107.03%
TSLA201218C002920002020-11-23 10:16AM EST292.00227.30228.05232.40+70.30+44.78%3120106.45%
TSLA201218C002940002020-11-23 12:08PM EST294.00224.65226.05230.45+114.95+104.79%3109105.84%
TSLA201218C002950002020-11-23 12:17PM EST295.00223.35225.10229.45+27.32+13.94%248105.81%
TSLA201218C002960002020-11-20 2:41PM EST296.00225.15224.10228.45+28.20+14.32%1231105.23%
TSLA201218C002980002020-11-23 10:24AM EST298.00223.70222.10226.45+29.25+15.04%1518104.10%
TSLA201218C003000002020-11-23 3:27PM EST300.00226.53220.35223.95+34.03+17.68%605,640100.34%
TSLA201218C003020002020-11-23 9:48AM EST302.00217.55218.15222.50+28.85+15.29%1162102.88%
TSLA201218C003040002020-11-19 9:55AM EST304.00195.05216.20219.400.00-414288.53%
TSLA201218C003050002020-11-20 2:28PM EST305.00188.95215.15219.500.00-180101.22%
TSLA201218C003060002020-11-04 11:33AM EST306.00109.25214.20218.550.00-1171101.59%
TSLA201218C003080002020-11-23 1:35PM EST308.00212.60212.20216.55+26.85+14.45%1168100.49%
TSLA201218C003100002020-11-20 11:13AM EST310.00187.00210.25214.600.00-3630100.24%
TSLA201218C003120002020-11-23 2:15PM EST312.00212.00208.25212.60+23.75+12.62%313499.17%
TSLA201218C003140002020-11-20 1:27PM EST314.00179.55206.30210.650.00-125798.90%
TSLA201218C003150002020-11-23 1:55PM EST315.00208.22205.30209.65+24.12+13.10%111798.34%
TSLA201218C003160002020-11-20 2:39PM EST316.00179.00204.55208.650.00-220599.76%
TSLA201218C003180002020-11-23 2:51PM EST318.00204.25202.35205.50+31.25+18.06%213485.60%
TSLA201218C003200002020-11-23 9:37AM EST320.00199.60200.35204.70+27.60+16.05%103,17096.44%
TSLA201218C003240002020-11-23 1:35PM EST324.00196.50196.45200.80+23.00+13.26%118695.73%
TSLA201218C003250002020-11-23 12:44PM EST325.00195.10195.65199.25+26.65+15.82%1245192.58%
TSLA201218C003280002020-11-23 3:11PM EST328.00196.95192.45195.60+30.80+18.54%419983.15%
TSLA201218C003300002020-11-23 2:52PM EST330.00193.70190.50193.60+31.90+19.72%564082.76%
TSLA201218C003320002020-11-20 1:41PM EST332.00162.25188.50192.900.00-429192.46%
TSLA201218C003350002020-11-23 2:20PM EST335.00187.97185.60189.95+27.22+16.93%511391.82%
TSLA201218C003360002020-11-23 1:35PM EST336.00185.00184.65188.95+12.92+7.51%340591.60%
TSLA201218C003400002020-11-23 2:51PM EST340.00182.60180.70185.05+28.15+18.23%102,85390.36%
TSLA201218C003440002020-11-23 3:35PM EST344.00180.05176.75181.10+23.82+15.25%621988.79%
TSLA201218C003480002020-11-23 3:33PM EST348.00178.35172.85177.20+29.70+19.98%835587.77%
TSLA201218C003500002020-11-23 3:42PM EST350.00175.50171.15174.75+31.30+21.71%661,53585.91%
TSLA201218C003520002020-11-23 2:44PM EST352.00171.60169.20172.80+23.50+15.87%3535185.39%
TSLA201218C003550002020-07-09 4:06PM EST355.00253.550.000.000.00--10.00%
TSLA201218C003560002020-11-23 11:55AM EST356.00162.50165.05169.40+23.32+16.76%183085.53%
TSLA201218C003600002020-11-23 3:58PM EST360.00163.20162.25164.30+28.30+20.98%2551,04983.89%
TSLA201218C003640002020-11-23 2:21PM EST364.00159.50157.55161.55+17.95+12.68%1328484.17%
TSLA201218C003650002020-06-24 9:03AM EST365.00607.051,051.601,065.500.00--10.00%
TSLA201218C003680002020-11-23 9:59AM EST368.00151.86153.45157.75+17.39+12.93%855582.45%
TSLA201218C003700002020-11-23 12:21PM EST370.00154.60151.75155.70+30.00+24.08%1348982.36%
TSLA201218C003720002020-11-23 2:18PM EST372.00152.57149.85153.80+20.52+15.54%1259682.06%
TSLA201218C003750002020-07-09 4:06PM EST375.00514.490.000.000.00--10.00%
TSLA201218C003760002020-11-23 1:56PM EST376.00148.20145.75150.05+20.50+16.05%1129980.47%
TSLA201218C003800002020-11-23 3:28PM EST380.00147.67142.20145.70+32.80+28.55%433,07178.69%
TSLA201218C003840002020-11-23 2:48PM EST384.00140.65138.15142.40+27.07+23.83%544978.72%
TSLA201218C003850002020-07-01 2:56PM EST385.00739.351,043.201,061.000.00--10.00%
TSLA201218C003880002020-11-23 2:52PM EST388.00137.00134.40138.65+20.85+17.95%494478.13%
TSLA201218C003900002020-07-09 4:06PM EST390.00382.350.000.000.00--20.00%
TSLA201218C003920002020-11-23 3:28PM EST392.00136.32131.80134.35+30.59+28.93%1254079.10%
TSLA201218C003950002020-07-07 2:26PM EST395.00996.661,092.001,108.000.00-130.00%
TSLA201218C003960002020-11-23 12:01PM EST396.00124.26127.15129.95+22.71+22.36%2823073.94%
TSLA201218C004000002020-11-23 3:53PM EST400.00124.80123.35126.20+28.55+29.66%4157,40673.06%
TSLA201218C004050002020-11-23 3:20PM EST405.00124.51118.85121.90+30.71+32.74%521,16773.45%
TSLA201218C004100002020-11-23 3:49PM EST410.00117.00115.85117.20+28.03+31.51%2081,93275.95%
TSLA201218C004150002020-11-23 3:48PM EST415.00112.70110.80113.00+28.77+34.28%525,45474.63%
TSLA201218C004200002020-11-23 3:31PM EST420.00110.38105.75108.15+30.58+38.32%1892,28871.92%
TSLA201218C004250002020-11-23 3:39PM EST425.00104.00101.25103.65+27.55+36.04%961,02570.94%
TSLA201218C004300002020-11-23 3:58PM EST430.0098.4396.8599.70+25.88+35.67%2682,18870.96%
TSLA201218C004350002020-11-23 3:53PM EST435.0094.9392.7596.25+25.57+36.87%11367172.00%
TSLA201218C004400002020-11-23 3:53PM EST440.0090.9188.7091.25+25.31+38.58%2925,02370.39%
TSLA201218C004450002020-11-23 3:47PM EST445.0086.1285.9588.35+23.47+37.46%17082673.57%
TSLA201218C004500002020-11-23 3:58PM EST450.0082.4581.1083.35+23.41+39.65%1,54010,37970.50%
TSLA201218C004550002020-11-23 3:54PM EST455.0079.0777.4080.80+22.81+40.54%13245072.12%
TSLA201218C004600002020-11-23 3:58PM EST460.0075.2874.8076.60+21.93+41.11%6532,58772.67%
TSLA201218C004650002020-11-23 3:48PM EST465.0071.6570.3073.00+20.41+39.83%17545071.43%
TSLA201218C004700002020-11-23 3:58PM EST470.0068.2568.1568.95+20.30+42.34%9573,75872.20%
TSLA201218C004750002020-11-23 3:55PM EST475.0065.0564.1065.65+19.90+44.08%5211,83071.44%
TSLA201218C004800002020-11-23 3:55PM EST480.0062.3361.6062.50+19.23+44.62%9004,64972.31%
TSLA201218C004850002020-11-23 3:56PM EST485.0058.5257.9559.50+17.92+44.14%14388971.89%
TSLA201218C004900002020-11-23 3:58PM EST490.0056.0055.0056.55+17.80+46.60%6242,84272.03%
TSLA201218C004950002020-11-23 3:56PM EST495.0053.3552.8553.75+17.05+46.97%5832,72572.90%
TSLA201218C005000002020-11-23 3:58PM EST500.0050.3049.5551.00+15.95+46.43%5,82722,26172.47%
TSLA201218C005050002020-11-23 3:51PM EST505.0049.0047.0048.50+16.40+50.31%5342,46572.80%
TSLA201218C005100002020-11-23 3:58PM EST510.0045.6045.6046.00+14.88+48.44%1,5655,88774.01%
TSLA201218C005150002020-11-23 3:59PM EST515.0043.4542.9043.65+14.55+50.35%1,1712,66373.94%
TSLA201218C005200002020-11-23 3:59PM EST520.0041.2440.8541.45+13.84+50.51%6,5224,55974.42%
TSLA201218C005250002020-11-23 3:59PM EST525.0039.0838.9039.30+13.06+50.19%4,2991,00374.86%
TSLA201218C005300002020-11-23 3:59PM EST530.0037.0735.9037.25+12.45+50.57%1,8861,45574.24%
TSLA201218C005350002020-11-23 3:55PM EST535.0034.7533.9535.30+11.05+46.62%91242974.51%
TSLA201218C005400002020-11-23 3:59PM EST540.0032.9932.2533.45+10.96+49.75%1,6312,48574.92%
TSLA201218C005450002020-11-23 3:51PM EST545.0031.0030.4031.50+10.16+48.75%38737674.95%
TSLA201218C005500002020-11-23 3:59PM EST550.0029.8029.4029.95+10.04+50.81%4,6818,03975.96%
TSLA201218C005550002020-11-23 3:52PM EST555.0028.1427.2528.35+9.39+50.08%5492775.71%
TSLA201218C005600002020-11-23 3:59PM EST560.0026.5526.2526.85+8.91+50.51%1,1102,56076.49%
TSLA201218C005650002020-11-23 3:58PM EST565.0024.9524.4025.40+7.69+44.55%11010576.36%
TSLA201218C005700002020-11-23 3:58PM EST570.0023.4523.0524.05+7.52+47.21%7261,42876.65%
TSLA201218C005750002020-11-23 3:59PM EST575.0022.3022.0022.75+7.25+48.17%1778777.16%
TSLA201218C005800002020-11-23 3:58PM EST580.0021.0020.6521.55+6.69+46.75%9831,34477.33%
TSLA201218C005850002020-11-23 3:59PM EST585.0019.8519.5020.45+6.15+44.89%872877.67%
TSLA201218C005900002020-11-23 3:55PM EST590.0018.8718.5019.40+5.97+46.28%4151,43278.10%
TSLA201218C005950002020-11-23 3:49PM EST595.0018.2417.7018.35+5.94+48.29%1126478.62%
TSLA201218C006000002020-11-23 3:59PM EST600.0017.0016.9517.25+5.35+45.92%13,70717,89779.02%
TSLA201218C006050002020-06-26 11:31AM EST605.00399.44820.20838.000.00-110.00%
TSLA201218C006100002020-11-23 3:58PM EST610.0015.1214.8515.60+4.46+41.84%4361,31579.44%
TSLA201218C006200002020-11-23 3:59PM EST620.0013.7013.2513.85+4.10+42.71%1,1283,18379.85%
TSLA201218C006250002020-07-14 8:52AM EST625.00906.55960.55972.550.00-460.00%
TSLA201218C006300002020-11-23 3:53PM EST630.0012.2512.0512.45+3.55+40.80%29243480.76%
TSLA201218C006350002020-07-02 8:32AM EST635.00588.60806.70824.350.00-150.00%
TSLA201218C006400002020-11-23 3:45PM EST640.0011.1610.9011.25+3.26+41.27%3622,96281.61%
TSLA201218C006500002020-11-23 3:59PM EST650.009.909.8510.15+2.60+35.62%1,3693,72282.39%
TSLA201218C006550002020-07-09 4:07PM EST655.00245.000.000.000.00-4912.50%
TSLA201218C006600002020-11-23 3:58PM EST660.008.958.659.15+2.21+32.79%2541,52882.75%
TSLA201218C006700002020-11-23 3:57PM EST670.008.058.058.30+2.15+36.44%27021983.91%
TSLA201218C006750002020-08-14 1:34PM EST675.00982.411,541.501,559.000.00-120.00%
TSLA201218C006800002020-11-23 3:58PM EST680.007.357.157.55+1.70+30.09%1181,04884.48%
TSLA201218C006850002020-08-24 8:52AM EST685.001,341.501,532.001,549.500.00-1170.00%
TSLA201218C006900002020-11-23 3:58PM EST690.006.636.506.85+1.50+29.24%16614285.26%
TSLA201218C006950002020-07-10 12:33PM EST695.00830.55769.50786.000.00-130.00%
TSLA201218C007000002020-11-23 3:59PM EST700.006.006.006.20+1.30+27.66%1,4556,86486.15%
TSLA201218C007050002020-06-30 10:17AM EST705.00405.00795.70803.250.00-110.00%
TSLA201218C007100002020-06-18 9:15AM EST710.00356.85820.80833.800.00-120.00%
TSLA201218C007150002020-06-17 1:46PM EST715.00350.00817.95829.950.00--10.00%
TSLA201218C007200002020-11-23 3:51PM EST720.005.144.955.20+1.19+30.13%42988887.71%
TSLA201218C007250002020-07-09 4:07PM EST725.00169.490.000.000.00-1125.00%
TSLA201218C007300002020-08-26 12:58PM EST730.001,418.951,487.501,506.000.00-140.00%
TSLA201218C007350002020-07-09 4:07PM EST735.00195.140.000.000.00-1125.00%
TSLA201218C007400002020-11-23 3:59PM EST740.004.254.104.40+0.80+23.19%28165289.26%
TSLA201218C007450002020-07-09 4:07PM EST745.00193.860.000.000.00-2325.00%
TSLA201218C007500002020-08-26 2:44PM EST750.001,410.551,468.501,487.000.00-51550.00%
TSLA201218C007550002020-07-14 8:51AM EST755.00818.55843.70855.050.00-1100.00%
TSLA201218C007600002020-11-23 3:56PM EST760.003.553.503.70+0.50+16.39%2,41667690.88%
TSLA201218C007650002020-07-08 1:31PM EST765.00648.55710.20721.100.00-150.00%
TSLA201218C007700002020-07-09 4:07PM EST770.00178.000.000.000.00-1425.00%
TSLA201218C007750002020-07-15 11:03AM EST775.00752.40890.60902.600.00-130.00%
TSLA201218C007800002020-11-23 3:59PM EST780.003.002.923.15+0.39+14.94%12467192.29%
TSLA201218C007850002020-07-06 10:44AM EST785.00611.35721.20735.100.00-1540.00%
TSLA201218C007900002020-07-21 10:48AM EST790.00862.281,217.351,235.000.00-700.00%
TSLA201218C007950002020-07-21 10:48AM EST795.00858.101,212.501,230.200.00-720.00%
TSLA201218C008000002020-11-23 3:59PM EST800.002.522.552.68+0.19+8.15%1,8887,25893.95%
TSLA201218C008050002020-07-16 1:55PM EST805.00768.70863.10875.100.00-110.00%
TSLA201218C008100002020-11-23 3:32PM EST810.002.472.272.46+0.32+14.88%474494.27%
TSLA201218C008150002020-08-24 8:30AM EST815.001,322.691,406.701,425.500.00-1120.00%
TSLA201218C008200002020-11-23 3:03PM EST820.002.282.062.31+0.33+16.92%843894.95%
TSLA201218C008250002020-08-21 2:27PM EST825.001,272.001,397.001,416.000.00-160.00%
TSLA201218C008300002020-11-23 3:57PM EST830.002.001.932.14+0.05+2.56%251895.73%
TSLA201218C008350002020-06-16 9:05AM EST835.00275.91729.75739.700.00-130.00%
TSLA201218C008400002020-11-23 2:37PM EST840.002.001.771.98+0.10+5.26%617296.31%
TSLA201218C008450002020-07-09 4:07PM EST845.00185.180.000.000.00-2825.00%
TSLA201218C008500002020-11-23 3:39PM EST850.001.701.641.84+0.10+6.25%1106196.97%
TSLA201218C008550002020-07-09 4:07PM EST855.00161.220.000.000.00-1125.00%
TSLA201218C008600002020-11-23 3:21PM EST860.001.761.501.72+0.12+7.32%276297.58%
TSLA201218C008650002020-07-16 2:47PM EST865.00713.25809.00821.000.00-120.00%
TSLA201218C008700002020-11-23 3:30PM EST870.001.551.401.55+0.14+9.93%1058098.00%
TSLA201218C008750002020-08-12 1:01PM EST875.00716.001,349.601,369.000.00-100.00%
TSLA201218C008800002020-11-23 2:40PM EST880.001.471.291.48+0.13+9.70%242298.78%
TSLA201218C008850002020-07-13 2:55PM EST885.00694.30700.40712.100.00-130.00%
TSLA201218C008900002020-11-23 3:59PM EST890.001.341.211.39+0.04+3.08%38999.54%
TSLA201218C008950002020-06-29 10:19AM EST895.00226.35659.10666.200.00-41700.00%
TSLA201218C009000002020-11-23 3:58PM EST900.001.161.111.31-0.09-7.20%359363100.12%
TSLA201218C009050002020-07-14 2:33PM EST905.00694.70742.15759.250.00-120.00%
TSLA201218C009100002020-11-23 3:59PM EST910.001.211.021.20+0.11+10.00%3133100.49%
TSLA201218C009150002020-07-13 1:02PM EST915.00775.20674.90686.600.00-1210.00%
TSLA201218C009200002020-11-23 3:47PM EST920.001.050.971.130.00-5095101.27%
TSLA201218C009250002020-07-20 12:51PM EST925.00775.340.000.000.00-1050.00%
TSLA201218C009300002020-11-23 3:56PM EST930.000.960.871.08-0.07-6.80%17135101.78%
TSLA201218C009350002020-07-31 1:17PM EST935.00557.111,293.501,312.500.00-120.00%
TSLA201218C009400002020-11-23 3:49PM EST940.000.900.821.01-0.03-3.23%5155102.42%
TSLA201218C009450002020-07-24 8:33AM EST945.00546.241,120.951,140.000.00-150.00%
TSLA201218C009500002020-11-23 3:58PM EST950.000.820.800.84-0.05-5.75%1,2903,684102.39%
TSLA201218C009550002020-07-02 11:09AM EST955.00350.75536.45551.700.00-140.00%
TSLA201218C009600002020-07-14 1:23PM EST960.00675.40695.00712.100.00-240.00%
TSLA201218C009650002020-08-12 12:43PM EST965.00629.811,266.001,285.000.00-2560.00%
TSLA201218C009700002020-08-19 10:33AM EST970.00952.831,261.001,280.500.00-1320.00%
TSLA201218C009750002020-08-24 2:09PM EST975.001,055.001,256.701,276.000.00-1210.00%
TSLA201218C009800002020-08-20 12:25PM EST980.001,040.151,252.201,271.000.00-2120.00%
TSLA201218C009850002020-08-13 8:59AM EST985.00658.751,247.001,266.500.00-2240.00%
TSLA201218C009900002020-08-20 12:25PM EST990.001,030.911,243.001,262.000.00-11410.00%
TSLA201218C009950002020-08-20 12:25PM EST995.001,026.311,238.001,257.000.00-1980.00%
TSLA201218C010000002020-08-25 2:58PM EST1,000.001,055.721,233.501,252.500.00-63380.00%
TSLA201218C010100002020-08-18 11:38AM EST1,010.00917.851,224.501,243.500.00-410.00%
TSLA201218C010200002020-07-08 11:55AM EST1,020.00486.05498.80515.100.00--21,776.37%
TSLA201218C010250002020-07-29 10:09AM EST1,025.00575.751,210.501,229.500.00-11170.00%
TSLA201218C010400002020-08-23 11:01PM EST1,040.00778.571,197.201,216.000.00--10.00%
TSLA201218C010500002020-08-17 2:51PM EST1,050.00829.151,188.001,207.000.00-3490.00%
TSLA201218C010600002020-07-07 10:20AM EST1,060.00482.33505.90519.800.00--11,926.27%
TSLA201218C010700002020-08-23 11:01PM EST1,070.001,016.801,170.001,189.000.00--20.00%
TSLA201218C010750002020-08-20 2:41PM EST1,075.00971.901,165.501,184.500.00-3320.00%
TSLA201218C011000002020-08-24 8:59AM EST1,100.00940.321,142.501,162.000.00-15880.00%
TSLA201218C011100002020-08-11 11:03AM EST1,110.00382.001,134.201,153.000.00-21230.00%
TSLA201218C011200002020-07-23 9:08AM EST1,120.00569.25962.85981.000.00-100.00%
TSLA201218C011250002020-07-30 9:54AM EST1,125.001,193.101,120.501,139.50+725.73+155.28%260.00%
TSLA201218C011500002020-08-17 12:53PM EST1,150.00696.041,098.501,117.500.00-3550.00%
TSLA201218C011600002020-08-17 9:57AM EST1,160.00683.851,089.501,108.500.00-130.00%
TSLA201218C011700002020-08-06 9:44AM EST1,170.00429.001,080.601,099.500.00-220.00%
TSLA201218C011750002020-08-14 8:41AM EST1,175.00568.651,076.501,095.500.00-1160.00%
TSLA201218C011800002020-08-03 1:34PM EST1,180.00432.201,071.501,091.000.00-1110.00%
TSLA201218C011900002020-08-27 10:36AM EST1,190.001,103.951,063.501,082.500.00-120.00%
TSLA201218C012000002020-08-28 11:31AM EST1,200.001,112.951,054.501,074.00+122.50+12.37%11940.00%
TSLA201218C012100002020-08-23 11:01PM EST1,210.00849.371,046.001,065.500.00---0.00%
TSLA201218C012200002020-08-18 11:47AM EST1,220.00740.821,037.501,056.500.00-130.00%
TSLA201218C012250002020-07-29 11:09AM EST1,225.00438.321,032.501,052.000.00-4270.00%
TSLA201218C012300002020-07-23 11:54AM EST1,230.00448.11867.30885.700.00-130.00%
TSLA201218C012400002020-08-26 11:32AM EST1,240.00928.401,020.201,039.500.00-401420.00%
TSLA201218C012500002020-08-17 10:39AM EST1,250.00790.101,011.601,031.000.00-11410.00%
TSLA201218C012600002020-08-03 1:21PM EST1,260.00364.001,003.001,022.500.00-110.00%
TSLA201218C012700002020-08-24 8:56AM EST1,270.00776.53994.601,014.000.00-110.00%
TSLA201218C012750002020-08-21 12:10PM EST1,275.00870.00990.501,008.700.00-170.00%
TSLA201218C012800002020-08-18 2:42PM EST1,280.00693.58986.001,004.500.00-1601650.00%
TSLA201218C012900002020-08-26 11:32AM EST1,290.00886.00978.00996.200.00-402110.00%
TSLA201218C013000002020-08-28 2:09PM EST1,300.00987.00969.50987.90+165.92+20.21%42020.00%
TSLA201218C013100002020-08-26 9:47AM EST1,310.00866.97961.50980.500.00-110.00%
TSLA201218C013200002020-08-23 11:01PM EST1,320.00796.85953.00971.400.00--10.00%
TSLA201218C013250002020-07-16 11:33AM EST1,325.00447.00451.40461.500.00-1431,336.85%
TSLA201218C013300002020-07-14 9:05AM EST1,330.00471.00399.60408.600.00-121,111.66%
TSLA201218C013400002020-07-23 8:46AM EST1,340.00470.28776.30794.800.00-100.00%
TSLA201218C013500002020-08-21 12:17PM EST1,350.00804.60928.50947.500.00-11160.00%
TSLA201218C013600002020-08-05 11:22AM EST1,360.00607.89920.50938.900.00-80830.00%
TSLA201218C013700002020-08-24 8:52AM EST1,370.00725.05912.00931.500.00-460.00%
TSLA201218C013750002020-08-17 2:01PM EST1,375.00549.67908.00926.600.00-1200.00%
TSLA201218C013800002020-08-12 2:53PM EST1,380.00355.88904.00922.700.00-4330.00%
TSLA201218C013900002020-08-26 10:12AM EST1,390.00796.30896.25915.400.00-1130.00%
TSLA201218C014000002020-08-28 2:35PM EST1,400.00895.00888.00906.20-30.55-3.30%41610.00%
TSLA201218C014100002020-08-26 2:15PM EST1,410.00816.50880.05899.500.00-4540.00%
TSLA201218C014200002020-08-28 1:44PM EST1,420.00901.06872.00890.70+214.56+31.25%6350.00%
TSLA201218C014250002020-08-12 2:45PM EST1,425.00698.13868.00886.700.00-4640.00%
TSLA201218C014300002020-08-28 1:44PM EST1,430.00892.73864.75884.00+226.08+33.91%7380.00%
TSLA201218C014400002020-08-28 1:44PM EST1,440.00883.12856.50875.20+58.12+7.04%6240.00%
TSLA201218C014500002020-08-28 1:44PM EST1,450.00874.84849.20867.40-25.16-2.80%6840.00%
TSLA201218C014600002020-08-27 11:17AM EST1,460.00904.08841.00859.600.00-1260.00%
TSLA201218C014700002020-08-25 10:26AM EST1,470.00637.76833.50853.000.00-3190.00%
TSLA201218C014750002020-08-21 10:52AM EST1,475.00685.43830.00849.000.00-1140.00%
TSLA201218C014800002020-08-28 12:55PM EST1,480.00860.00826.40845.00+152.13+21.49%1490.00%
TSLA201218C014900002020-08-19 9:32AM EST1,490.00538.00818.50837.500.00-21240.00%
TSLA201218C015000002020-08-28 2:27PM EST1,500.00822.75811.00830.00+26.80+3.37%191,1360.00%
TSLA201218C015100002020-08-27 12:07PM EST1,510.00790.37804.00822.500.00-8490.00%
TSLA201218C015200002020-08-28 1:48PM EST1,520.00821.20796.50815.00+173.33+26.75%2340.00%
TSLA201218C015250002020-08-28 1:48PM EST1,525.00820.00792.60811.20+175.71+27.27%1170.00%
TSLA201218C015300002020-08-21 11:25AM EST1,530.00664.32789.00807.700.00-2200.00%
TSLA201218C015400002020-08-28 1:48PM EST1,540.00807.26781.50800.50+196.36+32.14%2330.00%
TSLA201218C015500002020-08-28 2:46PM EST1,550.00798.74774.50793.00+163.71+25.78%41220.00%
TSLA201218C015600002020-08-28 1:48PM EST1,560.00790.89767.00786.00+289.57+57.76%290.00%
TSLA201218C015700002020-08-24 8:52AM EST1,570.00579.55759.80778.300.00-1510.00%
TSLA201218C015750002020-08-21 11:15AM EST1,575.00630.00756.20774.700.00-170.00%
TSLA201218C015800002020-08-28 1:48PM EST1,580.00777.25752.60771.50+191.90+32.78%2340.00%
TSLA201218C015900002020-08-18 2:15PM EST1,590.00482.88745.60764.500.00-9170.00%
TSLA201218C016000002020-08-28 11:31AM EST1,600.00791.76738.40756.70+21.76+2.83%26370.00%
TSLA201218C016200002020-08-28 12:47PM EST1,620.00737.67724.40743.50+0.47+0.06%1280.00%
TSLA201218C016250002020-08-28 12:47PM EST1,625.00734.26721.00740.00+21.26+2.98%11150.00%
TSLA201218C016400002020-08-25 1:53PM EST1,640.00532.04710.60729.500.00-1210.00%
TSLA201218C016500002020-08-27 11:25AM EST1,650.00735.75703.65723.000.00-2310.00%
TSLA201218C016600002020-08-27 2:57PM EST1,660.00722.50697.00716.000.00-1360.00%
TSLA201218C016750002020-08-18 8:42AM EST1,675.00425.00687.00706.000.00-1130.00%
TSLA201218C016800002020-08-28 12:54PM EST1,680.00709.88683.60702.50+164.24+30.10%16740.00%
TSLA201218C017000002020-08-28 1:08PM EST1,700.00698.11670.50689.50+11.11+1.62%67800.00%
TSLA201218C017200002020-08-27 12:13PM EST1,720.00649.23657.50676.500.00-4390.00%
TSLA201218C017400002020-08-21 9:06AM EST1,740.00489.65644.60663.500.00-1640.00%
TSLA201218C017500002020-08-28 2:17PM EST1,750.00650.54638.10657.50+19.35+3.07%161340.00%
TSLA201218C017600002020-08-28 11:49AM EST1,760.00668.15632.00651.00+199.80+42.66%1490.00%
TSLA201218C017800002020-08-28 11:41AM EST1,780.00663.96619.50638.50+21.74+3.39%101320.00%
TSLA201218C018000002020-08-28 12:05PM EST1,800.00626.00607.30626.50-3.00-0.48%152230.00%
TSLA201218C018200002020-08-26 9:27AM EST1,820.00500.53595.00614.500.00-1390.00%
TSLA201218C018400002020-08-28 11:55AM EST1,840.00605.45583.70602.50+116.14+23.74%11100.00%
TSLA201218C018500002020-08-28 11:55AM EST1,850.00599.45577.80596.50+16.50+2.83%1820.00%
TSLA201218C018600002020-08-26 12:59PM EST1,860.00501.34571.60590.500.00-11160.00%
TSLA201218C018800002020-08-28 10:28AM EST1,880.00625.85560.50579.50+120.12+23.75%1930.00%
TSLA201218C019000002020-08-28 2:45PM EST1,900.00567.00549.00568.00-6.85-1.19%45900.00%
TSLA201218C019200002020-08-27 8:56AM EST1,920.00521.65538.00557.000.00-11020.00%
TSLA201218C019400002020-08-28 9:21AM EST1,940.00590.00529.65545.20+100.00+20.41%21610.00%
TSLA201218C019600002020-08-28 11:07AM EST1,960.00574.85519.00534.40+89.70+18.49%1450.00%
TSLA201218C019800002020-08-27 2:09PM EST1,980.00528.75508.50524.000.00-3332,131.64%
TSLA201218C020000002020-08-28 2:55PM EST2,000.00502.22498.20513.80-14.38-2.78%311,0161,847.17%
TSLA201218C020500002020-08-28 8:43AM EST2,050.00532.00473.40488.80+83.58+18.64%1971,563.65%
TSLA201218C021000002020-08-28 2:14PM EST2,100.00456.51449.70465.00-11.29-2.41%922241,412.71%
TSLA201218C021500002020-08-28 2:27PM EST2,150.00427.95427.15442.40-18.28-4.10%5631,308.14%
TSLA201218C022000002020-08-28 2:59PM EST2,200.00413.04405.75420.40-3.96-0.95%853391,227.04%
TSLA201218C022500002020-08-28 2:46PM EST2,250.00393.49385.55400.00-6.01-1.50%37961,162.41%
TSLA201218C023000002020-08-28 2:04PM EST2,300.00371.70366.20381.00-1.32-0.35%221021,108.48%
TSLA201218C023500002020-08-28 1:36PM EST2,350.00360.95347.75362.00+0.54+0.15%28471,060.79%
TSLA201218C024000002020-08-28 2:51PM EST2,400.00337.20330.30344.40-3.10-0.91%202111,019.80%
TSLA201218C024500002020-08-28 2:00PM EST2,450.00318.57309.60328.20-6.41-1.97%1267979.33%
TSLA201218C025000002020-08-28 2:51PM EST2,500.00302.60294.00311.30+2.35+0.78%1,252371946.06%
TSLA201218C025500002020-08-28 2:49PM EST2,550.00291.13279.00296.30-0.97-0.33%569916.97%
TSLA201218C026000002020-08-28 2:51PM EST2,600.00275.21264.50280.60+2.21+0.81%27242888.75%
TSLA201218C026500002020-08-28 2:49PM EST2,650.00261.57251.00267.20+21.57+8.99%3027864.75%
TSLA201218C027000002020-08-28 2:45PM EST2,700.00252.93238.50256.80+8.60+3.52%1257845.26%
TSLA201218C027500002020-08-27 1:12PM EST2,750.00272.49229.70242.60+38.74+16.57%264826.03%
TSLA201218C028000002020-08-28 2:45PM EST2,800.00223.95219.15229.00-2.22-0.98%19223806.00%
TSLA201218C028500002020-08-28 12:15PM EST2,850.00213.00207.50219.60+13.00+6.50%3181789.14%
TSLA201218C029000002020-08-28 2:07PM EST2,900.00208.46197.75209.55+4.56+2.24%6100773.60%
TSLA201218C029500002020-08-28 2:06PM EST2,950.00199.00186.55199.65+6.50+3.38%4117756.92%
TSLA201218C030000002020-08-28 2:29PM EST3,000.00180.00176.95190.70-3.10-1.69%61360742.66%
TSLA201218C031000002020-08-28 1:04PM EST3,100.00178.40159.65172.85+26.75+17.64%7350715.88%
TSLA201218C032000002020-08-28 11:57AM EST3,200.00158.21143.25157.55+37.76+31.35%11166692.04%
TSLA201218C033000002020-08-28 2:32PM EST3,300.00136.00130.00144.40+11.05+8.84%106231672.69%
TSLA201218C034000002020-08-28 2:05PM EST3,400.00129.14120.35132.40+5.02+4.04%46192657.32%
TSLA201218C035000002020-08-28 2:48PM EST3,500.00114.80107.05121.00+1.80+1.59%78687638.55%
TSLA201218C036000002020-08-28 2:48PM EST3,600.00105.00100.10108.50+2.10+2.04%2712624.22%
TSLA201218C037000002020-08-28 2:46PM EST3,700.0096.0090.5099.15+2.39+2.55%714609.77%
TSLA201218C038000002020-08-28 9:54AM EST3,800.0099.5082.5091.40+13.95+16.31%58597.94%
TSLA201218C039000002020-08-28 1:32PM EST3,900.0085.0075.5084.40+9.65+12.81%1423587.35%
TSLA201218C040000002020-08-28 2:59PM EST4,000.0073.1069.0078.05+2.60+3.69%213173577.44%
Ponepor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201218P000100002020-11-19 11:44AM EST10.000.010.000.010.00-3134,653437.50%
TSLA201218P000140002020-11-17 9:30AM EST14.000.010.000.010.00-13,876393.75%
TSLA201218P000200002020-11-23 1:29PM EST20.000.010.000.010.00-3113,695356.25%
TSLA201218P000300002020-11-18 11:44AM EST30.000.010.000.010.00-451,519312.50%
TSLA201218P000400002020-11-20 10:04AM EST40.000.010.000.010.00-105,892275.00%
TSLA201218P000500002020-11-20 3:49PM EST50.000.010.000.010.00-61,729250.00%
TSLA201218P000560002020-11-23 3:29PM EST56.000.020.000.02-0.01-33.33%30772253.13%
TSLA201218P000570002020-11-06 3:22PM EST57.000.050.000.050.00-2545268.75%
TSLA201218P000580002020-11-19 10:04AM EST58.000.010.000.260.00-5198308.59%
TSLA201218P000590002020-09-08 1:30PM EST59.000.380.000.210.00-2215299.61%
TSLA201218P000600002020-11-16 3:23PM EST60.000.040.000.280.00-1001,974305.86%
TSLA201218P000610002020-10-16 2:10PM EST61.000.200.000.040.00-10359254.69%
TSLA201218P000620002020-11-16 12:32PM EST62.000.020.000.280.00-4328301.17%
TSLA201218P000630002020-11-13 12:14PM EST63.000.020.000.100.00-25144271.09%
TSLA201218P000640002020-10-01 2:46PM EST64.000.210.000.610.00-10305323.05%
TSLA201218P000650002020-11-17 10:41AM EST65.000.010.000.280.00-2148294.53%
TSLA201218P000660002020-11-05 2:21PM EST66.000.070.000.280.00-17148292.19%
TSLA201218P000670002020-11-17 10:42AM EST67.000.010.000.280.00-12174289.84%
TSLA201218P000680002020-11-17 10:43AM EST68.000.010.000.280.00-1135287.89%
TSLA201218P000690002020-11-06 10:47AM EST69.000.050.000.200.00-2164276.56%
TSLA201218P000700002020-11-20 11:59AM EST70.000.030.000.030.00-11,542234.38%
TSLA201218P000710002020-11-23 10:18AM EST71.000.020.000.05-0.01-33.33%100154240.63%
TSLA201218P000720002020-11-05 1:09PM EST72.000.030.000.280.00-2299279.69%
TSLA201218P000730002020-11-09 2:51PM EST73.000.050.000.130.00-5141257.81%
TSLA201218P000740002020-11-19 2:27PM EST74.000.020.000.280.00-1324275.78%
TSLA201218P000750002020-11-20 12:05PM EST75.000.010.000.280.00-1139273.83%
TSLA201218P000760002020-11-23 12:37PM EST76.000.010.000.15-0.02-66.67%246,337256.25%
TSLA201218P000770002020-11-17 3:47PM EST77.000.010.000.130.00-100175250.78%
TSLA201218P000780002020-11-17 3:38PM EST78.000.010.000.280.00-103510268.36%
TSLA201218P000790002020-10-01 8:46AM EST79.000.380.000.290.00-3761267.58%
TSLA201218P000800002020-11-23 9:52AM EST80.000.020.000.040.00-51,810221.88%
TSLA201218P000810002020-11-03 2:52PM EST81.000.110.000.280.00-2192262.89%
TSLA201218P000820002020-11-16 12:04PM EST82.000.050.010.280.00-25300262.11%
TSLA201218P000830002020-11-10 9:33AM EST83.000.050.000.080.00-15129231.25%
TSLA201218P000840002020-11-17 3:38PM EST84.000.010.000.030.00-200402212.50%
TSLA201218P000850002020-11-20 11:04AM EST85.000.040.010.030.00-101,268215.63%
TSLA201218P000860002020-10-22 9:50AM EST86.000.190.000.220.00-1276248.44%
TSLA201218P000870002020-09-16 9:01AM EST87.000.800.000.430.00-10230264.65%
TSLA201218P000880002020-10-12 8:41AM EST88.000.300.000.520.00-578268.56%
TSLA201218P000890002020-09-08 8:56AM EST89.001.000.270.680.00-1145286.91%
TSLA201218P000900002020-11-17 11:01AM EST90.000.010.020.050.00-2001,103218.75%
TSLA201218P000910002020-11-17 11:58AM EST91.000.010.000.280.00-300372246.48%
TSLA201218P000920002020-09-25 1:28PM EST92.001.060.000.410.00-1103255.08%
TSLA201218P000930002020-11-17 10:51AM EST93.000.010.000.280.00-400402243.36%
TSLA201218P000940002020-11-23 2:51PM EST94.000.030.000.05-0.03-50.00%20580207.81%
TSLA201218P000950002020-11-18 1:38PM EST95.000.100.000.050.00-2692206.25%
TSLA201218P000960002020-10-12 1:32PM EST96.000.350.010.080.00-193214.84%
TSLA201218P000970002020-11-17 10:55AM EST97.000.010.000.280.00--333237.50%
TSLA201218P000980002020-11-17 10:55AM EST98.000.010.000.280.00-100743236.33%
TSLA201218P000990002020-11-19 12:18PM EST99.000.050.000.280.00-4126234.77%
TSLA201218P001000002020-11-23 12:08PM EST100.000.030.010.05-0.01-25.00%557,695203.13%
TSLA201218P001010002020-11-19 9:30AM EST101.000.010.000.280.00-2114232.03%
TSLA201218P001020002020-10-26 12:01PM EST102.000.430.000.280.00-1174230.47%
TSLA201218P001030002020-09-29 9:34AM EST103.000.700.010.460.00-1210242.19%
TSLA201218P001040002020-11-19 1:07PM EST104.000.040.000.050.00-1141195.31%
TSLA201218P001050002020-11-19 10:57AM EST105.000.050.000.280.00-1095226.56%
TSLA201218P001060002020-10-15 2:58PM EST106.000.400.030.100.00-1606209.38%
TSLA201218P001070002020-11-19 12:06PM EST107.000.030.000.280.00-190223.83%
TSLA201218P001080002020-09-30 1:01PM EST108.000.730.051.590.00-20181275.00%
TSLA201218P001090002020-09-14 10:05AM EST109.001.250.060.620.00-450243.95%
TSLA201218P001100002020-11-20 9:41AM EST110.000.010.030.28-0.04-80.00%11,086222.27%
TSLA201218P001110002020-08-30 11:02PM EST111.001.580.560.970.00--0267.68%
TSLA201218P001120002020-11-11 1:57PM EST112.000.100.000.100.00-25150197.66%
TSLA201218P001130002020-08-30 11:02PM EST113.003.720.580.990.00--0265.63%
TSLA201218P001140002020-11-13 12:30PM EST114.000.080.000.050.00-2148184.38%
TSLA201218P001150002020-11-19 11:42AM EST115.000.060.000.050.00-10133182.81%
TSLA201218P001160002020-10-30 8:30AM EST116.000.240.000.050.00-1110182.03%
TSLA201218P001170002020-11-17 2:50PM EST117.000.070.000.050.00-193181.25%
TSLA201218P001180002020-11-17 10:29AM EST118.000.070.000.050.00-1527179.69%
TSLA201218P001190002020-11-17 2:23PM EST119.000.030.000.05-0.05-62.50%192178.91%
TSLA201218P001200002020-11-23 10:22AM EST120.000.040.020.05-0.01-20.00%44,151182.81%
TSLA201218P001210002020-11-23 2:01PM EST121.000.020.000.04-0.01-33.33%1333173.44%
TSLA201218P001220002020-11-18 2:11PM EST122.000.060.000.050.00-1176176.56%
TSLA201218P001230002020-11-17 10:31AM EST123.000.080.000.050.00-1130175.00%
TSLA201218P001240002020-10-30 10:54AM EST124.000.110.000.050.00-25270174.22%
TSLA201218P001250002020-11-23 2:57PM EST125.000.040.000.05-0.03-42.86%3136173.44%
TSLA201218P001260002020-11-16 9:37AM EST126.000.100.010.040.00-101,070171.88%
TSLA201218P001270002020-11-23 9:49AM EST127.000.040.080.05-0.39-90.70%1113185.94%
TSLA201218P001280002020-11-06 12:28PM EST128.000.190.000.050.00-5105170.31%
TSLA201218P001290002020-11-18 2:14PM EST129.000.040.000.05-0.04-50.00%1211169.53%
TSLA201218P001300002020-11-23 3:25PM EST130.000.040.030.05-0.04-50.00%71,678175.00%
TSLA201218P001310002020-08-30 11:02PM EST131.006.940.781.190.00--0248.49%
TSLA201218P001320002020-11-23 3:28PM EST132.000.050.000.05-0.05-50.00%158167.19%
TSLA201218P001330002020-11-23 3:28PM EST133.000.050.000.05-0.05-50.00%131165.63%
TSLA201218P001340002020-11-19 2:58PM EST134.000.050.010.31-0.06-54.55%1210195.31%
TSLA201218P001350002020-11-20 11:35AM EST135.000.060.010.050.00-160166.41%
TSLA201218P001360002020-11-23 3:05PM EST136.000.050.030.05-0.07-58.33%1265169.53%
TSLA201218P001370002020-11-23 3:50PM EST137.000.050.010.31-0.26-83.87%764192.19%
TSLA201218P001380002020-11-23 10:22AM EST138.000.050.010.31-0.05-50.00%81,972191.21%
TSLA201218P001390002020-11-23 1:15PM EST139.000.010.030.06-0.15-93.75%1194168.75%
TSLA201218P001400002020-11-23 3:44PM EST140.000.060.050.07+0.01+20.00%992,927171.88%
TSLA201218P001410002020-10-07 2:46PM EST141.000.700.080.370.00-2139195.31%
TSLA201218P001420002020-11-17 10:02AM EST142.000.120.000.310.00-80215186.72%
TSLA201218P001430002020-11-17 10:18AM EST143.000.130.000.310.00-13242185.74%
TSLA201218P001440002020-11-09 11:09AM EST144.000.220.020.140.00-1154173.05%
TSLA201218P001450002020-11-12 12:14PM EST145.000.170.000.310.00-6151183.79%
TSLA201218P001460002020-11-17 9:36AM EST146.000.110.030.310.00-399184.57%
TSLA201218P001470002020-11-17 11:35AM EST147.000.140.000.310.00-2041181.84%
TSLA201218P001480002020-11-18 1:31PM EST148.000.100.000.310.00-200255180.86%
TSLA201218P001490002020-11-10 12:54PM EST149.000.210.000.310.00-271180.08%
TSLA201218P001500002020-11-23 3:14PM EST150.000.080.050.08-0.02-20.00%381,891164.45%
TSLA201218P001510002020-11-18 11:56AM EST151.000.120.050.190.00-6120173.44%
TSLA201218P001520002020-09-16 8:40AM EST152.002.600.371.170.00-25251215.04%
TSLA201218P001530002020-11-19 12:00PM EST153.000.120.000.310.00-37135176.37%
TSLA201218P001540002020-11-23 1:45PM EST154.000.100.000.31-0.02-16.67%4224175.39%
TSLA201218P001550002020-11-23 10:51AM EST155.000.080.000.31-0.38-82.61%2739174.61%
TSLA201218P001560002020-11-10 10:16AM EST156.000.260.040.200.00-5147169.14%
TSLA201218P001570002020-11-17 9:32AM EST157.000.130.000.190.00-216164.45%
TSLA201218P001580002020-11-18 2:50PM EST158.000.090.050.31-0.03-25.00%1278174.61%
TSLA201218P001590002020-11-19 9:30AM EST159.000.220.000.310.00-10219170.90%
TSLA201218P001600002020-11-23 3:37PM EST160.000.080.030.11-0.08-50.00%2794,838157.42%
TSLA201218P001610002020-11-19 9:33AM EST161.000.170.000.310.00-25565169.14%
TSLA201218P001620002020-11-06 10:27AM EST162.000.500.000.310.00-196168.36%
TSLA201218P001630002020-10-19 9:27AM EST163.000.800.120.210.00-170168.75%
TSLA201218P001640002020-10-19 10:17AM EST164.000.610.140.220.00-555169.34%
TSLA201218P001650002020-11-17 9:30AM EST165.000.160.060.320.00-2325169.53%
TSLA201218P001660002020-11-19 9:40AM EST166.000.180.000.320.00-171165.63%
TSLA201218P001670002020-08-30 11:03PM EST167.009.341.471.880.00--0224.44%
TSLA201218P001680002020-11-18 9:33AM EST168.000.180.000.320.00-175163.87%
TSLA201218P001690002020-11-05 3:23PM EST169.000.600.070.320.00-2101166.60%
TSLA201218P001700002020-11-20 1:31PM EST170.000.170.070.320.00-71,206165.82%
TSLA201218P001710002020-11-05 2:03PM EST171.000.620.000.330.00-276161.91%
TSLA201218P001720002020-11-17 11:33AM EST172.000.210.000.33+0.01+5.00%193161.13%
TSLA201218P001730002020-11-23 3:37PM EST173.000.110.000.33-0.10-47.62%565160.35%
TSLA201218P001740002020-11-23 3:43PM EST174.000.140.000.33-0.08-36.36%6124159.57%
TSLA201218P001750002020-11-23 3:36PM EST175.000.140.050.19-0.06-30.00%20237153.52%
TSLA201218P001760002020-11-18 3:36PM EST176.000.210.070.340.00-1268161.72%
TSLA201218P001770002020-11-23 3:36PM EST177.000.150.060.22-2.00-93.02%19191154.49%
TSLA201218P001780002020-11-20 3:59PM EST178.000.320.000.340.00-6445156.84%
TSLA201218P001790002020-11-17 1:41PM EST179.000.240.000.350.00-1492156.64%
TSLA201218P001800002020-11-23 3:35PM EST180.000.120.090.15-0.08-40.00%12,268149.80%
TSLA201218P001810002020-11-23 3:35PM EST181.000.160.000.20-0.18-52.94%5896146.48%
TSLA201218P001820002020-11-18 1:30PM EST182.000.220.000.350.00-200390154.30%
TSLA201218P001830002020-11-02 3:16PM EST183.000.170.000.20-1.29-88.36%194144.92%
TSLA201218P001840002020-11-17 3:56PM EST184.000.270.000.360.00-2438153.22%
TSLA201218P001850002020-11-23 11:14AM EST185.000.130.000.36-0.06-31.58%1159152.54%
TSLA201218P001860002020-11-19 9:33AM EST186.000.190.000.370.00-1260152.15%
TSLA201218P001870002020-11-20 9:40AM EST187.000.250.100.370.00-2131155.47%
TSLA201218P001880002020-11-23 3:35PM EST188.000.160.140.16-0.09-36.00%3212147.27%
TSLA201218P001890002020-11-20 3:18PM EST189.000.210.000.210.00-168141.41%
TSLA201218P001900002020-11-23 11:17AM EST190.000.150.120.38-0.04-21.05%6569154.30%
TSLA201218P001910002020-11-09 3:38PM EST191.000.540.000.380.00-162148.83%
TSLA201218P001920002020-11-23 3:35PM EST192.000.190.000.39-0.16-45.71%5479148.63%
TSLA201218P001930002020-11-23 9:36AM EST193.000.190.000.39-1.11-85.38%1276147.85%
TSLA201218P001940002020-11-17 9:43AM EST194.000.320.000.400.00-1119147.46%
TSLA201218P001950002020-11-20 3:15PM EST195.000.230.000.400.00-1450146.78%
TSLA201218P001960002020-11-20 2:11PM EST196.000.180.000.340.00-7327143.55%
TSLA201218P001970002020-11-23 3:35PM EST197.000.210.000.41-0.29-58.00%5341145.70%
TSLA201218P001980002020-11-13 2:57PM EST198.000.480.050.410.00-1463146.88%
TSLA201218P001990002020-11-18 11:04AM EST199.000.300.000.420.00-1571144.73%
TSLA201218P002000002020-11-23 3:43PM EST200.000.200.170.21-0.06-23.08%11511,858142.38%
TSLA201218P002020002020-11-23 10:18AM EST202.000.200.180.23-0.15-42.86%13317142.19%
TSLA201218P002040002020-11-11 9:41AM EST204.000.600.000.440.00-7216141.89%
TSLA201218P002050002020-11-19 2:40PM EST205.000.310.000.440.00-9117141.21%
TSLA201218P002060002020-11-20 10:16AM EST206.000.300.100.440.00-1266143.85%
TSLA201218P002080002020-11-17 10:17AM EST208.000.460.110.270.00-5222136.91%
TSLA201218P002100002020-11-23 10:37AM EST210.000.210.120.46-0.07-25.00%10884142.29%
TSLA201218P002120002020-11-06 3:21PM EST212.000.980.000.470.00-3200137.50%
TSLA201218P002140002020-11-19 3:19PM EST214.000.380.000.480.00-12406136.43%
TSLA201218P002150002020-11-23 10:56AM EST215.000.210.000.48-0.20-48.78%10256135.74%
TSLA201218P002160002020-11-20 9:41AM EST216.000.350.140.490.00-1158139.45%
TSLA201218P002180002020-11-23 2:36PM EST218.000.230.210.35-0.20-46.51%50164136.23%
TSLA201218P002200002020-11-23 2:42PM EST220.000.240.000.45-0.06-20.00%7948131.45%
TSLA201218P002220002020-11-12 1:55PM EST222.000.720.000.520.00-2123132.42%
TSLA201218P002240002020-11-18 10:12AM EST224.000.530.170.520.00-100430135.64%
TSLA201218P002250002020-11-23 2:14PM EST225.000.270.030.53-0.18-40.00%3282131.64%
TSLA201218P002260002020-11-17 10:19AM EST226.000.650.230.530.00-1599135.94%
TSLA201218P002280002020-11-20 3:55PM EST228.000.340.000.540.00-190129.10%
TSLA201218P002300002020-11-20 12:09PM EST230.000.290.240.42-0.08-21.62%4334130.96%
TSLA201218P002320002020-11-18 1:11PM EST232.000.520.000.560.00-33128127.15%
TSLA201218P002340002020-11-13 9:31AM EST234.000.900.210.570.00-1261131.06%
TSLA201218P002350002020-11-17 1:53PM EST235.000.700.220.570.00-3149130.66%
TSLA201218P002360002020-11-17 1:56PM EST236.000.670.220.580.00-11112130.18%
TSLA201218P002380002020-11-19 11:45AM EST238.000.530.080.590.00-4166126.07%
TSLA201218P002400002020-11-20 1:15PM EST240.000.420.300.390.00-11,573125.29%
TSLA201218P002420002020-11-18 2:15PM EST242.000.590.100.610.00-22234124.51%
TSLA201218P002440002020-11-20 10:05AM EST244.000.520.110.620.00-1110123.73%
TSLA201218P002450002020-11-23 1:07PM EST245.000.330.320.40-0.12-26.67%46,722122.85%
TSLA201218P002460002020-11-19 9:31AM EST246.000.500.060.630.00-167121.58%
TSLA201218P002480002020-11-23 9:37AM EST248.000.410.070.64-0.23-35.94%2430120.80%
TSLA201218P002500002020-11-23 3:07PM EST250.000.390.360.43-0.07-15.22%10310,004121.24%
TSLA201218P002520002020-11-20 10:38AM EST252.000.510.090.460.00-1218114.75%
TSLA201218P002540002020-11-17 12:45PM EST254.001.010.370.670.00-6184123.24%
TSLA201218P002550002020-11-20 1:04PM EST255.000.500.110.680.00-5293118.26%
TSLA201218P002560002020-11-23 9:53AM EST256.000.430.110.68-0.12-21.82%6273117.68%
TSLA201218P002580002020-11-19 12:42PM EST258.000.710.130.690.00-3197116.99%
TSLA201218P002600002020-11-23 3:59PM EST260.000.480.440.70-0.07-12.73%5521,876121.09%
TSLA201218P002620002020-11-18 11:41AM EST262.000.460.150.72-0.39-45.88%3156115.58%
TSLA201218P002640002020-11-10 10:41AM EST264.001.660.160.730.00-5358114.75%
TSLA201218P002650002020-11-19 11:11AM EST265.000.780.170.740.00-3166114.50%
TSLA201218P002660002020-11-19 12:21PM EST266.000.820.170.740.00-1103113.92%
TSLA201218P002680002020-11-20 10:15AM EST268.000.690.190.760.00-1163113.38%
TSLA201218P002700002020-11-23 2:57PM EST270.000.510.500.55-0.08-13.56%131,105113.77%
TSLA201218P002720002020-11-23 10:20AM EST272.000.500.510.60-1.53-75.37%2200113.48%
TSLA201218P002740002020-11-18 11:58AM EST274.001.010.510.670.00-188113.28%
TSLA201218P002750002020-11-23 11:44AM EST275.000.570.520.67-0.12-17.39%35658112.84%
TSLA201218P002760002020-11-23 2:36PM EST276.000.570.560.68-0.35-38.04%51254112.94%
TSLA201218P002780002020-11-19 10:00AM EST278.000.960.510.700.00-1328111.38%
TSLA201218P002800002020-11-23 2:49PM EST280.000.610.590.71-0.17-21.79%109