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
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210115C000010002020-11-18 3:08PM EST1.00490.25518.40522.800.00-1160715.63%
TSLA210115C000020002020-11-23 11:07AM EST2.00517.38517.40521.80+107.38+26.19%510603.13%
TSLA210115C000030002020-11-13 1:46PM EST3.00399.70516.40520.800.00-11544.53%
TSLA210115C000040002020-11-19 11:07AM EST4.00518.04515.40519.80+15.16+3.01%5165505.47%
TSLA210115C000050002020-11-23 3:05PM EST5.00519.44514.40518.80+113.44+27.94%3205476.56%
TSLA210115C000060002020-08-30 11:05PM EST6.0076.12438.35441.100.00--00.00%
TSLA210115C000070002020-11-13 2:21PM EST7.00397.20512.40516.800.00-1070435.16%
TSLA210115C000080002020-09-02 8:37AM EST8.00454.15405.50409.850.00-16150.00%
TSLA210115C000090002020-08-30 11:05PM EST9.00290.63435.85438.750.00--00.00%
TSLA210115C000100002020-11-19 11:07AM EST10.00497.08509.40513.800.00-1050392.97%
TSLA210115C000110002020-08-30 11:04PM EST11.0065.22433.55436.450.00--00.00%
TSLA210115C000120002020-08-30 11:04PM EST12.0033.69432.55435.650.00--00.00%
TSLA210115C000130002020-11-13 2:04PM EST13.00390.60506.40510.800.00-7414363.28%
TSLA210115C000140002020-11-17 3:47PM EST14.00427.80505.40509.800.00-10455354.69%
TSLA210115C000150002020-10-09 9:00AM EST15.00416.53413.00416.650.00-62850.00%
TSLA210115C000160002020-08-30 11:04PM EST16.0021.43428.40431.050.00--00.00%
TSLA210115C000170002020-08-30 11:04PM EST17.00282.86427.50430.700.00--00.00%
TSLA210115C000180002020-08-30 11:04PM EST18.0017.19426.35429.200.00--00.00%
TSLA210115C000190002020-11-16 9:53AM EST19.00388.65500.40504.800.00-42321.88%
TSLA210115C000200002020-11-04 9:56AM EST20.00400.00499.40503.800.00-141,872316.41%
TSLA210115C000210002020-08-30 11:05PM EST21.0039.43423.35426.400.00--00.00%
TSLA210115C000220002020-08-30 11:05PM EST22.0055.61422.50425.700.00--00.00%
TSLA210115C000230002020-11-16 10:02AM EST23.00381.00496.40500.800.00-2995301.56%
TSLA210115C000240002020-11-23 2:07PM EST24.00497.50495.40499.80+453.84+1,039.49%50296.88%
TSLA210115C000250002020-08-06 1:42PM EST25.0046.83384.60402.700.00-1800.00%
TSLA210115C000260002020-08-30 11:05PM EST26.00323.66418.40421.100.00--00.00%
TSLA210115C000270002020-11-06 3:45PM EST27.00402.83492.40496.800.00-118284.77%
TSLA210115C000280002020-08-30 11:05PM EST28.0028.09416.50419.700.00--00.00%
TSLA210115C000290002020-10-26 12:45PM EST29.00380.87490.40494.800.00-995277.34%
TSLA210115C000300002020-11-20 3:54PM EST30.00459.30489.35493.750.00-34701257.81%
TSLA210115C000310002020-08-30 11:05PM EST31.0031.23413.50416.700.00--00.00%
TSLA210115C000320002020-11-17 3:46PM EST32.00409.05487.35491.750.00-636252.34%
TSLA210115C000330002020-08-30 11:05PM EST33.0054.80411.35414.500.00--00.00%
TSLA210115C000340002020-09-04 8:33AM EST34.00385.03379.50383.600.00-5380.00%
TSLA210115C000350002020-11-13 2:21PM EST35.00369.25484.40488.800.00-518258.20%
TSLA210115C000360002020-09-29 10:20AM EST36.00385.25347.30350.400.00-61,4900.00%
TSLA210115C000370002020-10-22 11:36AM EST37.00391.00449.85454.700.00-2955,0600.00%
TSLA210115C000380002020-09-01 12:02PM EST38.00443.30406.55409.650.00-125620.00%
TSLA210115C000390002020-11-11 2:34PM EST39.00378.00480.40484.800.00-2150247.27%
TSLA210115C000400002020-11-23 12:00PM EST40.00477.00479.40483.80+32.00+7.19%1741244.92%
TSLA210115C000420002020-11-05 10:51AM EST42.00388.90477.40481.800.00-15515239.84%
TSLA210115C000440002020-11-18 3:11PM EST44.00450.00475.35479.750.00-62,884221.88%
TSLA210115C000450002020-08-06 1:41PM EST45.001,453.152,159.952,176.300.00-11220.00%
TSLA210115C000460002020-11-20 12:01PM EST46.00447.30473.40477.800.00-2693230.86%
TSLA210115C000480002020-11-23 10:52AM EST48.00477.40471.40475.75+24.40+5.39%1692221.09%
TSLA210115C000490002020-09-11 11:09AM EST49.00324.15383.00386.950.00-37510.00%
TSLA210115C000500002020-11-23 3:20PM EST50.00475.00469.35473.75+26.37+5.88%49,396210.16%
TSLA210115C000510002020-11-12 1:57PM EST51.00361.68468.40472.800.00-10330220.70%
TSLA210115C000520002020-10-28 9:05AM EST52.00357.03467.35471.750.00-14,564206.25%
TSLA210115C000530002020-11-18 12:10PM EST53.00424.94466.40470.800.00-10175216.80%
TSLA210115C000540002020-11-19 11:15AM EST54.00451.30465.40469.800.00-51,090215.23%
TSLA210115C000550002020-09-04 9:52AM EST55.00327.77358.80362.950.00-54,0250.00%
TSLA210115C000560002020-11-23 3:15PM EST56.00468.68463.40467.80+31.80+7.28%103,368211.72%
TSLA210115C000570002020-11-23 9:45AM EST57.00465.00462.40466.80+44.04+10.46%6410209.77%
TSLA210115C000580002020-11-13 1:35PM EST58.00345.45461.35465.750.00-51,196196.48%
TSLA210115C000590002020-11-20 9:40AM EST59.00435.93460.40464.800.00-22396206.64%
TSLA210115C000600002020-11-23 2:15PM EST60.00463.50459.40463.80+31.50+7.29%1127,407205.08%
TSLA210115C000610002020-10-27 2:49PM EST61.00364.12458.40462.800.00-2959203.13%
TSLA210115C000620002020-11-16 3:09PM EST62.00346.05457.40461.800.00-12,049201.56%
TSLA210115C000630002020-11-18 11:35AM EST63.00400.00456.40460.750.00-1582195.31%
TSLA210115C000640002020-11-20 3:56PM EST64.00425.00455.40459.750.00-12,622193.75%
TSLA210115C000650002020-11-17 9:32AM EST65.00393.00454.40458.750.00-201,693192.19%
TSLA210115C000660002020-11-19 1:09PM EST66.00430.88453.40457.800.00-52,256195.70%
TSLA210115C000670002020-09-02 9:29AM EST67.00384.65347.00350.850.00-39280.00%
TSLA210115C000680002020-11-19 1:09PM EST68.00428.91451.40455.800.00-51,734192.97%
TSLA210115C000700002020-11-23 3:20PM EST70.00455.00449.40453.80+24.74+5.75%316,785190.04%
TSLA210115C000720002020-11-19 10:34AM EST72.00429.95447.45451.850.00-1017,739194.73%
TSLA210115C000740002020-11-03 9:41AM EST74.00450.00445.50449.85+112.00+33.14%52,164194.92%
TSLA210115C000750002020-08-06 1:43PM EST75.001,424.202,129.802,146.450.00-1590.00%
TSLA210115C000760002020-11-16 3:09PM EST76.00332.81443.50447.850.00-2511,109192.19%
TSLA210115C000780002020-11-16 3:09PM EST78.00330.85441.50445.850.00-259,278189.65%
TSLA210115C000800002020-11-23 1:12PM EST80.00442.44439.45443.85+32.14+7.83%852,341184.18%
TSLA210115C000820002020-11-20 2:20PM EST82.00408.62437.45441.850.00-11,058181.84%
TSLA210115C000840002020-11-23 2:19PM EST84.00437.00435.45439.85+21.00+5.05%13,288179.30%
TSLA210115C000850002020-08-06 1:43PM EST85.001,414.302,119.502,136.750.00-160.00%
TSLA210115C000860002020-11-23 3:57PM EST86.00435.59433.50437.85+112.86+34.97%16,312179.88%
TSLA210115C000880002020-11-23 2:50PM EST88.00431.90431.50435.85+23.65+5.79%202,762177.54%
TSLA210115C000900002020-11-18 2:40PM EST90.00396.88429.50433.850.00-29,353175.39%
TSLA210115C000920002020-11-20 9:30AM EST92.00405.63427.50431.850.00-212,591173.05%
TSLA210115C000940002020-11-19 3:36PM EST94.00402.50425.45429.850.00-2421,331168.36%
TSLA210115C000950002020-08-06 1:42PM EST95.001,403.652,110.002,127.100.00-1260.00%
TSLA210115C000960002020-11-20 9:33AM EST96.00401.08423.50427.850.00-255,387168.95%
TSLA210115C000980002020-11-23 2:50PM EST98.00421.91421.70425.35+18.48+4.58%20986142.19%
TSLA210115C001000002020-11-23 9:45AM EST100.00418.62419.70423.35+20.79+5.23%2012,526140.63%
TSLA210115C001010002020-10-26 9:19AM EST101.00322.03418.50422.850.00-3100163.87%
TSLA210115C001020002020-11-23 2:08PM EST102.00420.82417.50421.85+107.52+34.32%51,703162.89%
TSLA210115C001030002020-11-23 12:38PM EST103.00416.70416.70420.85+110.40+36.04%1965169.92%
TSLA210115C001040002020-11-11 11:09AM EST104.00309.85415.45419.850.00-153,938158.59%
TSLA210115C001050002020-11-11 11:33AM EST105.00308.98414.50418.850.00-454159.96%
TSLA210115C001060002020-11-10 2:45PM EST106.00310.80413.50417.850.00-51,642159.18%
TSLA210115C001070002020-11-13 11:31AM EST107.00299.15412.50416.900.00-1016160.35%
TSLA210115C001080002020-11-20 3:23PM EST108.00383.42411.50415.900.00-24,883159.38%
TSLA210115C001090002020-11-16 10:38AM EST109.00300.40410.45414.850.00-5182153.91%
TSLA210115C001100002020-11-23 3:57PM EST110.00411.68409.75413.85+35.50+9.44%2216,327164.75%
TSLA210115C001110002020-11-11 12:38PM EST111.00304.00408.55412.900.00-526158.59%
TSLA210115C001120002020-11-12 3:23PM EST112.00299.81407.50411.900.00-294,714155.86%
TSLA210115C001130002020-10-20 2:10PM EST113.00308.05384.10388.550.00--500.00%
TSLA210115C001140002020-11-18 2:18PM EST114.00371.60405.55409.900.00-161,584155.96%
TSLA210115C001150002020-08-06 1:42PM EST115.0082.640.000.000.00-1250.00%
TSLA210115C001160002020-11-18 11:46AM EST116.00349.68403.50407.900.00-11,005152.34%
TSLA210115C001170002020-09-23 10:14AM EST117.00280.00302.15306.100.00-181210.00%
TSLA210115C001180002020-11-18 2:09PM EST118.00370.72401.55405.900.00-53,855152.54%
TSLA210115C001190002020-09-04 10:16AM EST119.00266.55295.65299.700.00-5200.00%
TSLA210115C001200002020-11-23 2:59PM EST120.00403.85399.80403.40+31.25+8.39%3327,627139.06%
TSLA210115C001210002020-08-30 11:04PM EST121.0082.60324.45327.550.00--00.00%
TSLA210115C001220002020-11-12 2:49PM EST122.00402.00397.60401.95+112.53+38.87%52,186152.44%
TSLA210115C001230002020-09-02 9:23AM EST123.00332.35291.70295.800.00-9690.00%
TSLA210115C001240002020-10-26 12:14PM EST124.00279.00395.55399.950.00-16,748149.22%
TSLA210115C001250002020-11-23 2:08PM EST125.00397.89394.55398.95+23.91+6.39%1064148.44%
TSLA210115C001260002020-11-23 3:20PM EST126.00400.00393.60397.95+19.37+5.09%11,474149.22%
TSLA210115C001270002020-11-23 9:34AM EST127.00385.00392.60396.95+105.00+37.50%110148.34%
TSLA210115C001280002020-11-05 3:14PM EST128.00306.76391.65396.000.00-14,302150.39%
TSLA210115C001290002020-11-11 10:26AM EST129.00287.40372.45378.800.00-1150.00%
TSLA210115C001300002020-11-19 2:47PM EST130.00372.00389.60394.000.00-120,307147.36%
TSLA210115C001310002020-09-14 9:09AM EST131.00259.15307.40311.750.00-1560.00%
TSLA210115C001320002020-11-23 2:08PM EST132.00390.00387.85391.50+42.75+12.31%152,513137.50%
TSLA210115C001330002020-11-11 2:45PM EST133.00283.20386.65391.000.00-530146.39%
TSLA210115C001340002020-11-17 11:58AM EST134.00302.70385.65390.000.00-52,654145.61%
TSLA210115C001350002020-11-06 2:43PM EST135.00295.20384.65389.050.00-195146.09%
TSLA210115C001360002020-11-23 3:20PM EST136.00390.00383.65388.00+20.00+5.41%33,967144.04%
TSLA210115C001370002020-10-27 9:01AM EST137.00290.76382.65387.050.00-1140144.53%
TSLA210115C001380002020-11-23 3:56PM EST138.00385.00381.90385.55+21.00+5.77%8815,315136.82%
TSLA210115C001390002020-09-01 12:59PM EST139.00341.95307.00309.400.00-9760.00%
TSLA210115C001400002020-11-20 11:35AM EST140.00351.99379.75384.100.00-58,479145.61%
TSLA210115C001410002020-09-25 2:58PM EST141.00268.00278.45282.400.00-31980.00%
TSLA210115C001420002020-11-13 11:51AM EST142.00265.00377.70382.100.00-51,445143.07%
TSLA210115C001430002020-10-07 1:42PM EST143.00284.60285.65289.250.00-16310.00%
TSLA210115C001440002020-11-19 11:50AM EST144.00367.05375.75380.10+14.20+4.02%13,524142.63%
TSLA210115C001450002020-09-08 2:14PM EST145.00198.25280.30284.150.00-11400.00%
TSLA210115C001460002020-11-20 2:50PM EST146.00347.38373.75378.150.00-60824142.19%
TSLA210115C001470002020-10-07 1:42PM EST147.00280.70281.70285.300.00-11710.00%
TSLA210115C001480002020-11-20 10:29AM EST148.00350.88371.80376.150.00-101,430141.65%
TSLA210115C001490002020-08-30 11:04PM EST149.00165.29297.30300.450.00--00.00%
TSLA210115C001500002020-11-23 1:03PM EST150.00372.00370.00373.65+23.11+6.62%329,503133.89%
TSLA210115C001510002020-09-30 10:12AM EST151.00279.72233.90238.350.00-502500.00%
TSLA210115C001520002020-11-23 9:34AM EST152.00359.05367.80372.20+65.65+22.38%32,059139.65%
TSLA210115C001530002020-08-30 11:04PM EST153.00180.48293.35296.450.00--00.00%
TSLA210115C001540002020-11-19 12:08PM EST154.00347.55365.85370.200.00-1990139.11%
TSLA210115C001550002020-11-23 11:57AM EST155.00362.84365.05368.70+15.77+4.54%3080132.72%
TSLA210115C001560002020-11-10 1:50PM EST156.00256.00363.85368.250.00-103,510138.53%
TSLA210115C001570002020-09-02 8:44AM EST157.00312.80258.80263.000.00-31250.00%
TSLA210115C001580002020-10-15 12:09PM EST158.00288.24249.05253.750.00-61,2470.00%
TSLA210115C001590002020-11-12 11:13AM EST159.00257.32360.90365.250.00-2282137.21%
TSLA210115C001600002020-11-23 3:01PM EST160.00365.00360.10363.75+33.20+10.01%1822,549131.40%
TSLA210115C001610002020-11-10 10:28AM EST161.00242.93344.30348.950.00-501780.00%
TSLA210115C001620002020-11-16 3:10PM EST162.00247.08357.85362.250.00-501,029134.38%
TSLA210115C001630002020-11-05 1:21PM EST163.00269.24356.95361.300.00-150210135.99%
TSLA210115C001640002020-10-30 11:23AM EST164.00227.00355.95360.300.00-11,635135.30%
TSLA210115C001650002020-11-10 10:28AM EST165.00238.88319.95324.800.00-501250.00%
TSLA210115C001660002020-11-19 10:41AM EST166.00338.55353.95358.300.00-2687133.94%
TSLA210115C001670002020-10-29 11:33AM EST167.00247.20352.90357.300.00-5151132.57%
TSLA210115C001680002020-11-19 10:13AM EST168.00337.85351.95356.350.00-5355133.30%
TSLA210115C001690002020-09-30 11:46AM EST169.00261.48218.50223.400.00-53650.00%
TSLA210115C001700002020-11-19 1:08PM EST170.00328.00349.95354.350.00-14,199131.98%
TSLA210115C001710002020-11-03 11:05AM EST171.00256.90349.00353.350.00-1630132.03%
TSLA210115C001720002020-11-18 10:50AM EST172.00284.40348.05352.350.00-751,279132.03%
TSLA210115C001730002020-11-16 3:03PM EST173.00235.65347.00351.350.00-50173130.71%
TSLA210115C001740002020-11-16 3:03PM EST174.00234.70346.05350.400.00-50240131.35%
TSLA210115C001750002020-11-18 1:45PM EST175.00310.05345.00349.400.00-1668130.08%
TSLA210115C001760002020-11-20 10:57AM EST176.00320.20344.05348.400.00-1777130.03%
TSLA210115C001770002020-11-13 2:00PM EST177.00227.85343.10347.400.00-5360130.03%
TSLA210115C001780002020-11-06 9:36AM EST178.00255.22342.10346.400.00-5355129.39%
TSLA210115C001790002020-10-21 9:04AM EST179.00246.900.000.000.00-21550.00%
TSLA210115C001800002020-11-23 3:59PM EST180.00341.97340.30343.95+28.27+9.01%1313,199124.95%
TSLA210115C001810002020-11-20 2:06PM EST181.00312.70339.05343.450.00-5820127.49%
TSLA210115C001820002020-11-12 10:49AM EST182.00237.35338.10342.500.00-11,527128.03%
TSLA210115C001830002020-11-18 3:47PM EST183.00303.00337.15341.500.00-5385127.93%
TSLA210115C001840002020-11-09 2:23PM EST184.00220.80336.10340.500.00-53,155126.76%
TSLA210115C001850002020-11-05 12:18PM EST185.00246.95335.10339.500.00-2594126.12%
TSLA210115C001860002020-11-13 2:53PM EST186.00219.22334.15338.500.00-31,051126.07%
TSLA210115C001870002020-11-16 2:23PM EST187.00223.60333.20337.500.00-51,081125.98%
TSLA210115C001880002020-11-23 9:36AM EST188.00325.50332.15336.50+22.98+7.60%5496124.85%
TSLA210115C001890002020-11-23 9:36AM EST189.00324.70331.15335.55+95.67+41.77%5403124.76%
TSLA210115C001900002020-11-23 2:03PM EST190.00332.19330.15334.55+31.39+10.44%115,320124.17%
TSLA210115C001910002020-11-13 1:31PM EST191.00214.70329.15333.550.00-5433123.56%
TSLA210115C001920002020-11-10 12:28PM EST192.00219.52328.25332.550.00-456,838123.97%
TSLA210115C001930002020-10-30 8:47AM EST193.00206.90327.20331.600.00-11,375123.39%
TSLA210115C001940002020-11-13 1:17PM EST194.00212.05326.20330.600.00-5661122.78%
TSLA210115C001950002020-11-18 1:54PM EST195.00289.35325.25329.600.00-5275122.66%
TSLA210115C001960002020-11-18 1:54PM EST196.00288.31324.30328.600.00-5297122.56%
TSLA210115C001970002020-11-16 3:22PM EST197.00212.34323.30327.600.00-100375121.97%
TSLA210115C001980002020-11-18 12:01PM EST198.00320.00322.25326.65+40.00+14.29%11,519121.39%
TSLA210115C001990002020-11-19 10:01AM EST199.00298.68321.25325.650.00-20726120.80%
TSLA210115C002000002020-11-23 3:45PM EST200.00324.81320.50324.15+26.46+8.87%13317,841117.77%
TSLA210115C002010002020-11-16 3:22PM EST201.00208.40319.35323.650.00-1503,049120.53%
TSLA210115C002020002020-11-18 2:46PM EST202.00289.00318.30322.650.00-11,476119.51%
TSLA210115C002030002020-11-19 11:33AM EST203.00305.47317.30321.700.00-1006,211119.39%
TSLA210115C002040002020-11-20 10:57AM EST204.00292.45316.35320.700.00-15882119.24%
TSLA210115C002060002020-11-18 11:40AM EST206.00259.25314.30318.700.00-5230117.65%
TSLA210115C002080002020-11-18 12:10PM EST208.00272.00312.40316.750.00-9350117.80%
TSLA210115C002100002020-11-20 9:30AM EST210.00288.78310.45314.750.00-56,806117.09%
TSLA210115C002120002020-11-13 1:46PM EST212.00193.60308.40312.800.00-12489115.97%
TSLA210115C002140002020-11-13 2:10PM EST214.00190.65306.45310.800.00-5280115.23%
TSLA210115C002160002020-11-17 1:37PM EST216.00232.45304.45308.850.00-1850114.50%
TSLA210115C002180002020-10-28 10:09AM EST218.00218.30302.50306.850.00-1204113.79%
TSLA210115C002200002020-11-23 12:39PM EST220.00300.69300.55304.85+28.19+10.34%52,714113.09%
TSLA210115C002220002020-11-20 2:38PM EST222.00272.67298.50302.900.00-4495111.99%
TSLA210115C002240002020-11-19 11:34AM EST224.00283.30296.55300.900.00-1963111.28%
TSLA210115C002260002020-11-11 3:32PM EST226.00192.10294.60298.950.00-5142110.91%
TSLA210115C002280002020-11-02 2:45PM EST228.00174.05292.65296.950.00-5595110.18%
TSLA210115C002300002020-11-23 12:39PM EST230.00290.84290.70295.00+26.02+9.83%101,377109.79%
TSLA210115C002320002020-11-11 3:49PM EST232.00186.32288.65292.050.00-3699101.25%
TSLA210115C002340002020-11-11 12:06PM EST234.00183.00286.75291.050.00-2748108.33%
TSLA210115C002360002020-11-16 3:55PM EST236.00174.08284.75289.100.00-10297107.59%
TSLA210115C002380002020-11-09 3:54PM EST238.00170.75282.75287.100.00-1927106.54%
TSLA210115C002400002020-11-23 10:57AM EST240.00285.00280.85285.00+31.50+12.43%15,621105.52%
TSLA210115C002420002020-11-17 10:07AM EST242.00205.68278.85283.200.00-500606105.69%
TSLA210115C002440002020-11-20 11:33AM EST244.00247.83276.85281.250.00-51,159104.96%
TSLA210115C002450002020-08-06 1:42PM EST245.001,256.051,961.001,979.400.00-11490.00%
TSLA210115C002460002020-11-17 10:04AM EST246.00202.00274.85279.250.00-1267103.93%
TSLA210115C002480002020-11-19 3:59PM EST248.00253.00272.95277.300.00-1206103.76%
TSLA210115C002500002020-11-23 12:18PM EST250.00268.25270.95275.30+22.19+9.02%31,258102.76%
TSLA210115C002520002020-11-13 11:51AM EST252.00157.58269.05273.350.00-10285102.55%
TSLA210115C002540002020-11-11 10:18AM EST254.00166.70267.05271.400.00-160101.81%
TSLA210115C002550002020-08-27 8:36AM EST255.001,942.901,952.001,969.500.00-11130.00%
TSLA210115C002560002020-11-11 1:47PM EST256.00163.45265.05269.400.00-61,021100.83%
TSLA210115C002580002020-11-16 11:01AM EST258.00155.52263.10267.450.00-3266100.34%
TSLA210115C002600002020-11-23 3:34PM EST260.00265.50261.15265.50+32.17+13.79%510,71099.85%
TSLA210115C002620002020-11-11 9:57AM EST262.00145.70259.25263.550.00-524199.58%
TSLA210115C002640002020-11-18 10:15AM EST264.00195.47257.30261.600.00-15,65699.07%
TSLA210115C002650002020-08-19 12:31PM EST265.001,639.901,942.001,960.000.00-10610.00%
TSLA210115C002660002020-11-19 9:58AM EST266.00254.49255.30259.25+19.04+8.09%142696.46%
TSLA210115C002680002020-11-19 11:49AM EST268.00252.64253.35257.25+20.64+8.90%11,02395.75%
TSLA210115C002700002020-11-23 2:32PM EST270.00254.20251.40255.25+29.66+13.21%258495.03%
TSLA210115C002720002020-11-23 11:18AM EST272.00246.93249.65253.25+103.93+72.68%10075395.21%
TSLA210115C002740002020-11-23 11:18AM EST274.00244.95247.70251.30+96.95+65.51%10050494.70%
TSLA210115C002750002020-08-19 12:31PM EST275.001,630.431,932.501,950.000.00-108080.00%
TSLA210115C002760002020-11-23 1:40PM EST276.00245.91245.70249.45+15.51+6.73%280894.41%
TSLA210115C002780002020-11-20 10:58AM EST278.00220.00243.70247.450.00-31,08193.46%
TSLA210115C002800002020-11-23 3:39PM EST280.00248.20241.85245.45+32.86+15.26%163,71993.14%
TSLA210115C002820002020-11-09 9:39AM EST282.00156.65239.85244.000.00-168694.35%
TSLA210115C002840002020-11-18 2:41PM EST284.00205.85237.85242.050.00-2168593.59%
TSLA210115C002850002020-08-06 1:42PM EST285.001,216.851,922.001,940.000.00-11080.00%
TSLA210115C002860002020-11-20 12:01PM EST286.00210.01235.85240.150.00-1031093.02%
TSLA210115C002880002020-11-23 10:17AM EST288.00234.55233.90238.15+26.80+12.90%312,36192.26%
TSLA210115C002900002020-11-19 11:25AM EST290.00220.22231.90236.250.00-251,45191.69%
TSLA210115C002920002020-11-18 3:32PM EST292.00205.75229.95234.300.00-790291.10%
TSLA210115C002940002020-11-19 11:45AM EST294.00210.50228.05232.050.00-338889.66%
TSLA210115C002950002020-08-06 1:42PM EST295.001,600.631,912.501,930.200.00-21000.00%
TSLA210115C002960002020-11-23 10:17AM EST296.00226.80226.15230.05+26.70+13.34%365989.09%
TSLA210115C002980002020-11-17 9:58AM EST298.00160.28224.15228.050.00-152888.17%
TSLA210115C003000002020-11-23 3:58PM EST300.00224.20222.50226.05+30.77+15.91%18311,13788.43%
TSLA210115C003020002020-11-20 9:33AM EST302.00201.00220.50224.650.00-52,50289.39%
TSLA210115C003040002020-11-23 12:01PM EST304.00216.20218.50222.70+14.25+7.06%11,39888.62%
TSLA210115C003050002020-08-27 11:37AM EST305.001,906.171,903.001,920.500.00-51930.00%
TSLA210115C003060002020-11-23 2:21PM EST306.00219.04216.50220.40+29.14+15.34%179686.79%
TSLA210115C003080002020-11-23 2:56PM EST308.00218.83214.55218.85+21.53+10.91%264387.38%
TSLA210115C003100002020-11-18 1:09PM EST310.00179.61212.65216.950.00-884687.04%
TSLA210115C003120002020-11-19 11:45AM EST312.00194.52210.75215.05+0.92+0.48%564786.68%
TSLA210115C003140002020-11-19 11:02AM EST314.00197.65208.80212.900.00-185285.50%
TSLA210115C003150002020-08-06 1:42PM EST315.001,385.001,893.001,910.500.00-11200.00%
TSLA210115C003160002020-11-23 2:50PM EST316.00208.45206.90210.90+25.17+13.73%440384.88%
TSLA210115C003180002020-11-23 9:30AM EST318.00189.25205.00208.90+9.22+5.12%51,04584.24%
TSLA210115C003200002020-11-23 3:12PM EST320.00207.79203.35206.90+29.79+16.74%298,08484.27%
TSLA210115C003220002020-11-23 9:42AM EST322.00196.78201.35205.50+23.53+13.58%31,81384.88%
TSLA210115C003240002020-11-23 1:51PM EST324.00202.00199.35203.60+23.55+13.20%779184.22%
TSLA210115C003250002020-08-13 10:55AM EST325.001,322.001,883.001,901.000.00-13470.00%
TSLA210115C003260002020-11-20 12:49PM EST326.00170.19197.50201.700.00-11,45283.91%
TSLA210115C003280002020-11-18 12:51PM EST328.00194.05195.60199.85+34.05+21.28%11,00183.59%
TSLA210115C003300002020-11-20 11:36AM EST330.00199.01193.70197.95+32.61+19.60%61,55883.15%
TSLA210115C003320002020-11-20 9:47AM EST332.00174.45191.85196.050.00-383682.81%
TSLA210115C003340002020-11-19 11:27AM EST334.00179.14189.90194.200.00-152782.35%
TSLA210115C003350002020-08-19 12:40PM EST335.001,572.221,873.501,891.000.00-201960.00%
TSLA210115C003360002020-11-19 3:53PM EST336.00170.00188.05192.300.00-580581.98%
TSLA210115C003380002020-11-18 1:54PM EST338.00154.16186.25190.450.00-31,21481.82%
TSLA210115C003400002020-11-23 3:20PM EST340.00190.00184.35188.60+32.00+20.25%1112,16481.43%
TSLA210115C003420002020-11-23 12:12PM EST342.00180.06182.50186.75+20.11+12.57%71,24181.13%
TSLA210115C003440002020-11-20 11:04AM EST344.00157.50180.70184.850.00-11,47080.82%
TSLA210115C003450002020-11-20 3:22PM EST345.00153.40179.75183.950.00-3680.66%
TSLA210115C003460002020-11-23 11:17AM EST346.00175.20178.85182.85+22.20+14.51%188980.21%
TSLA210115C003480002020-11-20 3:22PM EST348.00150.75177.00180.850.00-390579.59%
TSLA210115C003500002020-11-23 3:25PM EST350.00180.00175.40178.85+28.77+19.02%251,19979.44%
TSLA210115C003520002020-11-23 1:26PM EST352.00174.30174.20177.55+27.25+18.53%31,14381.22%
TSLA210115C003540002020-11-19 3:58PM EST354.00153.69171.50175.700.00-366579.35%
TSLA210115C003550002020-11-20 3:17PM EST355.00144.20170.60174.800.00-7979.24%
TSLA210115C003560002020-11-23 3:20PM EST356.00175.10170.55173.90+25.30+16.89%377380.57%
TSLA210115C003580002020-11-23 3:52PM EST358.00170.89167.95172.10+22.79+15.39%474078.99%
TSLA210115C003600002020-11-23 2:27PM EST360.00167.77166.35169.75+28.97+20.87%1364,30778.16%
TSLA210115C003620002020-11-23 10:06AM EST362.00164.28164.70168.50+25.33+18.23%135179.03%
TSLA210115C003640002020-11-23 1:33PM EST364.00162.05162.55166.70+24.95+18.20%470578.19%
TSLA210115C003650002020-11-23 12:12PM EST365.00159.20161.65165.80+22.55+16.50%8378.05%
TSLA210115C003660002020-11-23 3:28PM EST366.00165.50160.80164.90+30.25+22.37%1132677.98%
TSLA210115C003680002020-11-20 3:30PM EST368.00133.90159.00162.150.00-929876.21%
TSLA210115C003700002020-11-23 3:35PM EST370.00160.83157.50160.60+30.63+23.53%381,15276.75%
TSLA210115C003720002020-11-23 1:33PM EST372.00159.95155.75158.45+30.30+23.37%1475475.99%
TSLA210115C003740002020-11-20 3:19PM EST374.00128.25153.85157.850.00-81,11377.25%
TSLA210115C003750002020-11-23 12:54PM EST375.00152.55153.50155.25+23.16+17.90%12575.42%
TSLA210115C003760002020-11-23 2:10PM EST376.00156.42152.05154.60+29.57+23.31%5711,00874.82%
TSLA210115C003800002020-11-23 3:34PM EST380.00153.28148.70151.15+28.46+22.80%464,08474.69%
TSLA210115C003840002020-11-23 11:12AM EST384.00143.60145.35147.75+22.65+18.73%937374.53%
TSLA210115C003850002020-11-23 3:44PM EST385.00148.42144.40146.90+28.07+23.32%2126974.33%
TSLA210115C003880002020-11-23 3:45PM EST388.00146.05142.00144.65+28.05+23.77%2037174.68%
TSLA210115C003900002020-11-23 1:31PM EST390.00143.00140.35142.75+26.75+23.01%15868774.30%
TSLA210115C003920002020-11-23 1:58PM EST392.00141.10138.65141.10+23.57+20.05%380574.17%
TSLA210115C003950002020-11-23 1:34PM EST395.00136.25136.20139.60+22.95+20.26%4928975.20%
TSLA210115C003960002020-11-23 2:52PM EST396.00140.00135.35137.80+28.75+25.84%231,33373.96%
TSLA210115C004000002020-11-23 3:58PM EST400.00133.60132.15134.60+26.60+24.86%37617,00173.90%
TSLA210115C004050002020-11-23 3:20PM EST405.00133.40128.20132.10+30.59+29.75%461,25075.37%
TSLA210115C004100002020-11-23 3:58PM EST410.00125.85124.55126.75+26.05+26.10%1714,46773.96%
TSLA210115C004150002020-11-23 2:30PM EST415.00123.20120.75124.20+26.10+26.88%261,52775.14%
TSLA210115C004200002020-11-23 3:42PM EST420.00118.57117.00119.20+25.37+27.22%5147,38773.83%
TSLA210115C004250002020-11-23 3:53PM EST425.00115.45113.30116.85+24.53+26.98%1013,28774.96%
TSLA210115C004300002020-11-23 3:30PM EST430.00114.35109.85113.35+25.95+29.36%1263,25975.09%
TSLA210115C004350002020-11-23 3:18PM EST435.00108.06106.25109.80+24.56+29.41%1081,28674.92%
TSLA210115C004400002020-11-23 3:58PM EST440.00104.30104.00106.40+23.58+29.21%2583,96175.89%
TSLA210115C004450002020-11-23 3:59PM EST445.00100.9299.75103.05+22.97+29.47%15739675.12%
TSLA210115C004500002020-11-23 3:58PM EST450.0097.8296.4099.70+22.57+29.99%75312,63174.98%
TSLA210115C004550002020-11-23 2:56PM EST455.0096.9293.4096.55+23.42+31.86%3638875.15%
TSLA210115C004600002020-11-23 3:53PM EST460.0091.3790.3592.70+22.02+31.75%2315,53574.66%
TSLA210115C004650002020-11-23 3:20PM EST465.0091.5187.4090.45+23.86+35.27%13435275.31%
TSLA210115C004700002020-11-23 3:58PM EST470.0085.7585.5087.50+21.25+32.95%2011,43876.09%
TSLA210115C004750002020-11-23 3:54PM EST475.0083.3382.7584.65+20.83+33.33%13470376.22%
TSLA210115C004800002020-11-23 3:58PM EST480.0080.1079.0081.85+20.00+33.28%7845,21175.58%
TSLA210115C004850002020-11-23 3:55PM EST485.0077.6276.3579.15+19.62+33.83%9242375.68%
TSLA210115C004900002020-11-23 3:55PM EST490.0074.9574.9076.55+19.13+34.27%3197,79676.56%
TSLA210115C004950002020-11-23 3:59PM EST495.0072.5072.4073.95+18.55+34.38%2421,25576.63%
TSLA210115C005000002020-11-23 3:59PM EST500.0069.8869.9571.50+18.03+34.77%4,47023,46676.73%
TSLA210115C005050002020-11-23 3:59PM EST505.0067.5467.6069.05+17.54+35.08%16222276.81%
TSLA210115C005100002020-11-23 3:54PM EST510.0065.3765.3066.70+17.52+36.61%1,1472,84376.90%
TSLA210115C005150002020-11-23 3:58PM EST515.0063.0063.0564.45+16.50+35.48%4698477.00%
TSLA210115C005200002020-11-23 3:59PM EST520.0061.1860.9561.50+16.28+36.26%2,5714,02176.66%
TSLA210115C005250002020-11-23 3:59PM EST525.0058.7358.8059.45+15.98+37.38%2,07117676.79%
TSLA210115C005300002020-11-23 3:59PM EST530.0056.8056.8058.00+14.75+35.08%3,7611,38777.30%
TSLA210115C005350002020-11-23 3:53PM EST535.0055.1054.8055.45+14.48+35.65%1105277.04%
TSLA210115C005400002020-11-23 3:59PM EST540.0053.0151.9553.55+14.86+38.95%1,5924,86076.57%
TSLA210115C005450002020-11-23 3:47PM EST545.0050.8751.0551.70+14.07+38.23%2588777.30%
TSLA210115C005500002020-11-23 3:59PM EST550.0049.2549.3050.40+14.25+40.71%2,8334,37277.75%
TSLA210115C005550002020-06-26 9:40AM EST555.00443.25870.70887.000.00-130.00%
TSLA210115C005600002020-11-23 3:57PM EST560.0045.8545.0046.50+13.15+40.21%1,1472,15277.12%
TSLA210115C005650002020-08-25 8:42AM EST565.001,464.101,649.501,667.300.00-2100.00%
TSLA210115C005700002020-11-23 3:47PM EST570.0043.0541.8543.70+12.65+41.61%3783,82077.63%
TSLA210115C005750002020-06-15 9:08AM EST575.00413.21952.25965.350.00-150.00%
TSLA210115C005800002020-11-23 3:58PM EST580.0039.7038.9540.30+11.70+41.79%3934,62677.65%
TSLA210115C005850002020-07-13 9:48AM EST585.001,210.00909.05919.550.00-28240.00%
TSLA210115C005900002020-11-23 3:59PM EST590.0037.0036.2037.85+10.05+37.29%2631,81478.12%
TSLA210115C005950002020-07-09 3:53PM EST595.00386.150.000.000.00-246.25%
TSLA210115C006000002020-11-23 3:59PM EST600.0034.5034.4034.95+10.50+43.75%5,1059,91878.67%
TSLA210115C006050002020-06-24 9:22AM EST605.00413.00824.35840.850.00-120.00%
TSLA210115C006100002020-11-23 3:58PM EST610.0031.8731.3032.55+9.47+42.28%2321,00278.46%
TSLA210115C006150002020-08-12 1:33PM EST615.00970.801,601.501,619.500.00-10120.00%
TSLA210115C006200002020-11-23 3:58PM EST620.0029.7029.1030.30+8.75+41.77%2352,13478.73%
TSLA210115C006250002020-08-17 11:13AM EST625.001,170.681,592.001,609.200.00-150.00%
TSLA210115C006300002020-11-23 3:53PM EST630.0027.6527.5528.25+8.20+42.16%7242,37979.37%
TSLA210115C006350002020-06-26 1:09PM EST635.00380.40797.25814.000.00-120.00%
TSLA210115C006400002020-11-23 3:58PM EST640.0025.7825.6026.30+7.81+43.46%6271,45279.61%
TSLA210115C006450002020-06-26 1:09PM EST645.00372.95788.30805.000.00-130.00%
TSLA210115C006500002020-11-23 3:59PM EST650.0023.8023.8024.50+7.00+41.67%4,6932,96379.86%
TSLA210115C006550002020-07-09 3:53PM EST655.00243.050.000.000.00-11112.50%
TSLA210115C006600002020-11-23 3:49PM EST660.0022.3022.2022.80+6.70+42.95%7021,36580.15%
TSLA210115C006650002020-08-06 1:43PM EST665.00855.401,553.001,571.500.00-150.00%
TSLA210115C006700002020-11-23 3:50PM EST670.0021.1520.3521.25+6.55+44.86%17556180.17%
TSLA210115C006750002020-08-27 12:47PM EST675.001,564.581,544.001,561.900.00-1170.00%
TSLA210115C006800002020-11-23 3:58PM EST680.0019.4519.3019.85+5.75+41.97%1661,67080.77%
TSLA210115C006850002020-08-06 1:43PM EST685.00837.401,534.001,552.200.00-1280.00%
TSLA210115C006900002020-11-23 3:49PM EST690.0018.4118.0018.75+5.51+42.71%21818681.26%
TSLA210115C006950002020-08-20 12:45PM EST695.001,297.550.000.000.00-18012.50%
TSLA210115C007000002020-11-23 3:59PM EST700.0017.0016.8517.00+5.15+43.46%3,55015,39181.16%
TSLA210115C007050002020-08-18 10:35AM EST705.001,198.101,515.501,533.500.00-1430.00%
TSLA210115C007100002020-08-13 10:13AM EST710.00934.451,509.501,528.500.00-102940.00%
TSLA210115C007150002020-08-27 11:38AM EST715.001,474.001,506.001,524.000.00-11270.00%
TSLA210115C007200002020-11-23 3:57PM EST720.0014.7514.7015.00+4.25+40.48%2572,64681.95%
TSLA210115C007250002020-08-27 11:38AM EST725.001,464.501,496.501,514.500.00-2280.00%
TSLA210115C007300002020-08-25 1:01PM EST730.001,287.121,491.501,509.500.00-582530.00%
TSLA210115C007350002020-08-27 11:38AM EST735.001,455.001,487.001,504.500.00-2350.00%
TSLA210115C007400002020-11-23 3:57PM EST740.0013.0012.8513.60+3.70+39.78%2881,34783.04%
TSLA210115C007450002020-08-12 12:54PM EST745.00826.451,477.501,495.500.00-1730.00%
TSLA210115C007500002020-08-26 1:16PM EST750.001,423.101,473.001,490.500.00-22,0100.00%
TSLA210115C007550002020-08-06 1:43PM EST755.00775.251,468.001,486.000.00-1500.00%
TSLA210115C007600002020-11-23 3:57PM EST760.0011.4511.3012.00+3.18+38.45%33784183.77%
TSLA210115C007650002020-08-14 1:51PM EST765.00902.421,458.501,476.500.00-16480.00%
TSLA210115C007700002020-08-24 11:44AM EST770.001,281.061,452.501,472.000.00-1004880.00%
TSLA210115C007750002020-07-15 10:16AM EST775.00780.80901.35909.650.00-1160.00%
TSLA210115C007800002020-11-23 3:57PM EST780.0010.1510.0010.45+2.70+36.24%1321,23484.35%
TSLA210115C007850002020-07-24 12:35PM EST785.00680.961,274.951,292.500.00-1250.00%
TSLA210115C007900002020-08-19 1:50PM EST790.001,123.101,433.901,453.000.00-202560.00%
TSLA210115C007950002020-08-06 1:43PM EST795.00740.751,428.601,448.000.00-1560.00%
TSLA210115C008000002020-11-23 3:59PM EST800.009.108.909.35+2.25+32.85%2,8449,59585.25%
TSLA210115C008050002020-07-22 9:21AM EST805.00841.661,266.051,282.900.00-2430.00%
TSLA210115C008100002020-08-24 2:04PM EST810.001,216.351,414.501,433.400.00-22260.00%
TSLA210115C008150002020-07-22 9:21AM EST815.00833.461,260.101,278.100.00-6770.00%
TSLA210115C008200002020-08-28 9:29AM EST820.001,485.541,405.901,425.00+117.04+8.55%14150.00%
TSLA210115C008250002020-08-27 11:38AM EST825.001,370.001,401.001,420.000.00-3250.00%
TSLA210115C008300002020-08-17 2:48PM EST830.001,032.321,396.501,415.500.00-101750.00%
TSLA210115C008350002020-08-18 1:17PM EST835.001,091.001,391.501,410.000.00-4320.00%
TSLA210115C008400002020-08-07 10:38AM EST840.00910.021,387.001,405.400.00-12530.00%
TSLA210115C008450002020-07-22 9:21AM EST845.00809.191,231.001,247.900.00-6730.00%
TSLA210115C008500002020-08-27 9:23AM EST850.001,382.651,377.501,396.000.00-88490.00%
TSLA210115C008550002020-08-24 12:43PM EST855.001,180.001,373.001,392.000.00-11270.00%
TSLA210115C008600002020-08-07 10:36AM EST860.001,172.911,368.501,387.500.00-12450.00%
TSLA210115C008650002020-08-21 11:34AM EST865.001,242.001,364.001,383.000.00-1440.00%
TSLA210115C008700002020-07-28 2:40PM EST870.00681.231,383.001,402.400.00-1480.00%
TSLA210115C008750002020-08-27 1:32PM EST875.001,392.391,354.501,373.500.00-1590.00%
TSLA210115C008800002020-08-25 11:11AM EST880.001,125.171,350.501,368.200.00-11560.00%
TSLA210115C008850002020-08-27 11:38AM EST885.001,316.901,345.001,363.400.00-1710.00%
TSLA210115C008900002020-08-28 11:14AM EST890.001,412.411,340.501,359.50+764.11+117.86%10770.00%
TSLA210115C008950002020-08-27 11:38AM EST895.001,298.501,336.001,355.000.00-4310.00%
TSLA210115C009000002020-08-28 11:14AM EST900.001,403.191,331.501,350.50+103.19+7.94%533,0360.00%
TSLA210115C009050002020-08-28 10:21AM EST905.001,404.611,327.001,346.00+133.61+10.51%422200.00%
TSLA210115C009100002020-08-21 2:57PM EST910.001,169.711,322.501,340.500.00-2953050.00%
TSLA210115C009150002020-08-17 8:35AM EST915.00830.571,317.501,336.500.00-1800.00%
TSLA210115C009200002020-08-21 2:50PM EST920.001,158.951,313.001,331.200.00-1006290.00%
TSLA210115C009250002020-08-13 8:31AM EST925.001,105.001,308.501,327.500.00-11220.00%
TSLA210115C009300002020-08-24 12:36PM EST930.001,126.421,303.501,323.000.00-92110.00%
TSLA210115C009350002020-08-24 12:36PM EST935.001,121.841,299.501,318.500.00-182230.00%
TSLA210115C009400002020-08-27 9:33AM EST940.001,300.301,295.001,314.000.00-1970.00%
TSLA210115C009450002020-08-24 12:38PM EST945.001,108.341,290.001,309.500.00-6880.00%
TSLA210115C009500002020-08-28 1:56PM EST950.001,295.001,285.501,304.90+224.00+20.92%11,3490.00%
TSLA210115C009550002020-07-09 2:52PM EST955.00554.32561.00576.300.00-1900.00%
TSLA210115C009600002020-08-24 9:22AM EST960.001,073.451,276.501,295.500.00-1,0001,7290.00%
TSLA210115C009650002020-08-03 9:45AM EST965.00606.621,272.001,291.000.00-22750.00%
TSLA210115C009700002020-08-25 9:40AM EST970.001,062.911,268.001,287.000.00-11300.00%
TSLA210115C009750002020-07-24 12:52PM EST975.00546.611,099.101,117.500.00-2550.00%
TSLA210115C009800002020-08-20 12:08PM EST980.001,039.921,258.501,277.500.00-1700.00%
TSLA210115C009850002020-08-25 10:11AM EST985.001,047.281,254.001,273.000.00-11990.00%
TSLA210115C009900002020-08-25 10:11AM EST990.001,042.961,249.501,268.500.00-293040.00%
TSLA210115C009950002020-08-27 10:33AM EST995.001,280.001,245.001,264.000.00-31500.00%
TSLA210115C010000002020-08-28 10:11AM EST1,000.001,250.001,240.501,259.50-18.00-1.42%133,8090.00%
TSLA210115C010050002020-08-27 8:30AM EST1,005.001,221.251,236.001,255.000.00-25880.00%
TSLA210115C010100002020-08-21 10:34AM EST1,010.001,078.001,231.501,250.500.00-12420.00%
TSLA210115C010150002020-08-18 10:39AM EST1,015.00909.411,227.001,246.000.00-111,2980.00%
TSLA210115C010200002020-08-13 1:32PM EST1,020.00656.731,222.501,241.500.00-11870.00%
TSLA210115C010300002020-07-29 12:00PM EST1,030.00573.001,213.501,232.500.00-1490.00%
TSLA210115C010400002020-08-07 1:23PM EST1,040.00478.431,204.501,223.700.00-1660.00%
TSLA210115C010500002020-08-27 12:51PM EST1,050.001,214.971,196.001,214.70+6.33+0.52%11,3840.00%
TSLA210115C010600002020-08-27 12:27PM EST1,060.001,200.001,187.001,206.000.00-21010.00%
TSLA210115C010700002020-07-24 11:58AM EST1,070.001,023.551,014.601,032.90+545.95+114.31%1570.00%
TSLA210115C010800002020-08-28 8:51AM EST1,080.001,239.101,169.501,188.50+740.10+148.32%21720.00%
TSLA210115C010900002020-08-21 9:53AM EST1,090.001,013.811,160.501,180.000.00-1420.00%
TSLA210115C011000002020-08-28 2:25PM EST1,100.001,155.001,152.001,171.00-24.37-2.07%25500.00%
TSLA210115C011100002020-08-24 9:33AM EST1,110.00920.001,143.501,162.500.00-11000.00%
TSLA210115C011200002020-08-24 11:37AM EST1,120.00968.601,134.501,153.500.00-11880.00%
TSLA210115C011300002020-08-26 8:56AM EST1,130.001,014.131,126.001,145.000.00-2270.00%
TSLA210115C011400002020-08-24 1:03PM EST1,140.00921.351,117.501,136.500.00-41060.00%
TSLA210115C011500002020-08-28 2:27PM EST1,150.001,104.251,107.001,120.00+37.75+3.54%12800.00%
TSLA210115C011600002020-08-28 8:53AM EST1,160.001,180.001,100.001,119.00+276.20+30.56%51310.00%
TSLA210115C011700002020-08-24 12:33PM EST1,170.00911.871,091.501,110.500.00-1351510.00%
TSLA210115C011800002020-08-24 12:20PM EST1,180.00911.711,083.001,102.500.00-42590.00%
TSLA210115C011900002020-08-24 12:33PM EST1,190.00895.421,074.751,094.000.00-221860.00%
TSLA210115C012000002020-08-28 2:27PM EST1,200.001,062.251,066.501,085.50-79.70-6.98%41,2260.00%
TSLA210115C012100002020-08-28 12:13PM EST1,210.001,050.001,058.001,076.50+182.34+21.02%11920.00%
TSLA210115C012200002020-08-24 1:03PM EST1,220.00854.651,049.501,068.500.00-42360.00%
TSLA210115C012300002020-08-28 2:01PM EST1,230.001,055.501,041.501,060.20+309.85+41.55%8580.00%
TSLA210115C012400002020-08-20 12:51PM EST1,240.00812.011,033.001,052.000.00-2360.00%
TSLA210115C012500002020-08-28 1:32PM EST1,250.001,043.951,024.501,042.70+218.75+26.51%13530.00%
TSLA210115C012600002020-08-26 9:18AM EST1,260.00913.511,016.501,035.200.00-1610.00%
TSLA210115C012700002020-08-28 8:58AM EST1,270.001,097.231,009.001,027.20+306.66+38.79%130.00%
TSLA210115C012800002020-08-24 12:24PM EST1,280.00827.021,001.001,019.500.00-632120.00%
TSLA210115C012900002020-08-27 2:55PM EST1,290.001,012.86992.001,009.700.00-1530.00%
TSLA210115C013000002020-08-28 2:22PM EST1,300.00990.00984.001,003.000.00-42,2140.00%
TSLA210115C013100002020-08-26 8:40AM EST1,310.001,003.00976.50995.40+161.65+19.21%1450.00%
TSLA210115C013200002020-08-26 2:58PM EST1,320.00910.27968.00986.000.00-41,1420.00%
TSLA210115C013300002020-08-17 9:21AM EST1,330.00549.78960.50979.200.00-1640.00%
TSLA210115C013400002020-08-28 9:27AM EST1,340.001,028.05953.00971.50+278.10+37.08%31820.00%
TSLA210115C013500002020-08-28 2:13PM EST1,350.00946.67944.50962.00+97.67+11.50%8660.00%
TSLA210115C013600002020-08-27 11:10AM EST1,360.001,009.93937.00956.000.00-11360.00%
TSLA210115C013700002020-08-19 11:00AM EST1,370.00717.88929.00948.000.00-3970.00%
TSLA210115C013800002020-08-28 9:27AM EST1,380.00996.41921.50939.50+169.14+20.45%11690.00%
TSLA210115C013900002020-08-21 9:25AM EST1,390.00765.29914.00932.100.00-22200.00%
TSLA210115C014000002020-08-28 10:11AM EST1,400.00915.53906.50925.00-29.47-3.12%78420.00%
TSLA210115C014100002020-08-27 8:30AM EST1,410.00873.63898.00916.000.00-11160.00%
TSLA210115C014200002020-08-27 1:53PM EST1,420.00916.66891.00910.000.00-11430.00%
TSLA210115C014300002020-08-27 9:48AM EST1,430.00877.45883.50902.000.00-1430.00%
TSLA210115C014400002020-08-24 1:14PM EST1,440.00692.42876.00894.400.00-612,8470.00%
TSLA210115C014500002020-08-27 10:10AM EST1,450.00880.05868.00885.700.00-42960.00%
TSLA210115C014600002020-08-27 12:51PM EST1,460.00868.29861.00879.100.00-132280.00%
TSLA210115C014700002020-08-28 2:42PM EST1,470.00871.92853.50871.50+69.99+8.73%3410.00%
TSLA210115C014800002020-08-27 10:41AM EST1,480.00882.75846.00863.500.00-101400.00%
TSLA210115C014900002020-08-28 2:42PM EST1,490.00857.36838.50856.20+7.61+0.90%3940.00%
TSLA210115C015000002020-08-28 2:58PM EST1,500.00842.15832.00851.00-17.85-2.08%142,4360.00%
TSLA210115C015100002020-08-27 10:55AM EST1,510.00878.50824.50843.500.00-414890.00%
TSLA210115C015200002020-08-28 2:07PM EST1,520.00827.51817.50836.50-20.49-2.42%12740.00%
TSLA210115C015300002020-08-28 2:07PM EST1,530.00820.51810.50829.00+196.80+31.55%11480.00%
TSLA210115C015400002020-08-25 9:24AM EST1,540.00850.00803.00821.50+232.31+37.61%21870.00%
TSLA210115C015500002020-08-27 12:51PM EST1,550.00802.62796.00814.300.00-291690.00%
TSLA210115C015600002020-08-24 1:35PM EST1,560.00867.17789.50808.50+253.78+41.37%91140.00%
TSLA210115C015700002020-08-27 12:52PM EST1,570.00787.05782.50801.200.00-181680.00%
TSLA210115C015800002020-08-28 12:31PM EST1,580.00793.00775.00793.10-2.87-0.36%11090.00%
TSLA210115C015900002020-08-27 1:11PM EST1,590.00778.63769.00788.000.00-21840.00%
TSLA210115C016000002020-08-28 2:58PM EST1,600.00772.37761.80780.30-4.66-0.60%171,5940.00%
TSLA210115C016100002020-08-27 12:52PM EST1,610.00758.73754.80773.300.00-555500.00%
TSLA210115C016200002020-08-27 1:36PM EST1,620.00778.50747.50766.200.00-42210.00%
TSLA210115C016300002020-08-26 8:30AM EST1,630.00619.85741.50761.000.00-13910.00%
TSLA210115C016400002020-08-27 1:36PM EST1,640.00764.89734.50753.200.00-52460.00%
TSLA210115C016500002020-08-27 1:35PM EST1,650.00770.85728.40746.70+13.67+1.81%23960.00%
TSLA210115C016600002020-08-27 1:36PM EST1,660.00751.41721.50740.500.00-31570.00%
TSLA210115C016700002020-08-25 12:42PM EST1,670.00537.85715.60734.500.00-601460.00%
TSLA210115C016800002020-08-28 2:48PM EST1,680.00723.28708.05726.00+23.28+3.33%11040.00%
TSLA210115C016900002020-08-27 12:52PM EST1,690.00707.00702.90722.000.00-192520.00%
TSLA210115C017000002020-08-28 2:59PM EST1,700.00705.00695.60713.20-18.00-2.49%812,9720.00%
TSLA210115C017100002020-08-28 1:01PM EST1,710.00726.23690.20709.30+26.03+3.72%62770.00%
TSLA210115C017200002020-08-27 1:35PM EST1,720.00710.22683.80702.200.00-263930.00%
TSLA210115C017300002020-08-28 10:12AM EST1,730.00747.95677.80697.00+65.40+9.58%111460.00%
TSLA210115C017400002020-08-28 2:17PM EST1,740.00680.00671.60690.50-17.54-2.51%111910.00%
TSLA210115C017500002020-08-28 2:23PM EST1,750.00673.82665.60684.50+21.07+3.23%42370.00%
TSLA210115C017600002020-08-28 11:32AM EST1,760.00710.10659.00677.00+37.15+5.52%101430.00%
TSLA210115C017700002020-08-26 1:44PM EST1,770.00575.65653.40672.500.00-21550.00%
TSLA210115C017800002020-08-27 12:29PM EST1,780.00655.00647.60666.30-1.00-0.15%11880.00%
TSLA210115C017900002020-08-24 11:31AM EST1,790.00501.60641.60660.500.00-71580.00%
TSLA210115C018000002020-08-28 2:58PM EST1,800.00645.72635.60654.20-15.28-2.31%411,2670.00%
TSLA210115C018100002020-08-28 9:04AM EST1,810.00701.96630.00648.70+104.16+17.42%6700.00%
TSLA210115C018200002020-08-28 12:52PM EST1,820.00653.00623.80642.20+24.69+3.93%42650.00%
TSLA210115C018300002020-08-18 10:31AM EST1,830.00376.15618.00636.300.00-7570.00%
TSLA210115C018400002020-08-26 8:53AM EST1,840.00510.00612.80631.500.00-1560.00%
TSLA210115C018500002020-08-28 8:44AM EST1,850.00620.00607.20626.00-10.38-1.65%81740.00%
TSLA210115C018600002020-08-28 8:44AM EST1,860.00669.40601.40620.20+42.91+6.85%11450.00%
TSLA210115C018700002020-08-28 2:35PM EST1,870.00606.26596.00614.70-15.79-2.54%32060.00%
TSLA210115C018800002020-08-28 2:58PM EST1,880.00599.50590.40609.50-14.60-2.38%462,2970.00%
TSLA210115C019000002020-08-28 2:14PM EST1,900.00588.65579.60598.20-13.20-2.19%877000.00%
TSLA210115C019200002020-08-26 8:50AM EST1,920.00650.00569.00588.00+177.79+37.65%1340.00%
TSLA210115C019400002020-08-27 12:25PM EST1,940.00552.07561.05577.000.00-8870.00%
TSLA210115C019600002020-08-27 11:38AM EST1,960.00517.91550.75566.500.00-11190.00%
TSLA210115C019800002020-08-28 12:01PM EST1,980.00568.28540.65551.60+8.12+1.45%31270.00%
TSLA210115C020000002020-08-28 2:54PM EST2,000.00535.65530.75546.50-13.48-2.45%1802,2790.00%
TSLA210115C020500002020-08-27 2:59PM EST2,050.00537.05506.65522.00+13.17+2.51%37401,412.55%
TSLA210115C021000002020-08-28 2:38PM EST2,100.00497.00483.60499.00+1.08+0.22%271,0971,138.88%
TSLA210115C021500002020-08-28 1:51PM EST2,150.00483.90461.65476.00+1.36+0.28%132931,018.84%
TSLA210115C022000002020-08-28 2:57PM EST2,200.00449.86440.70455.00-6.14-1.35%90700941.60%
TSLA210115C022500002020-08-28 2:52PM EST2,250.00429.71420.85435.50+2.89+0.68%871,863884.48%
TSLA210115C023000002020-08-28 2:59PM EST2,300.00407.24398.00414.80-10.21-2.45%601,168831.49%
TSLA210115C023500002020-08-28 2:53PM EST2,350.00391.58380.00396.60-2.47-0.63%36182793.58%
TSLA210115C024000002020-08-28 2:59PM EST2,400.00371.63362.00379.00-8.19-2.16%431,991760.05%
TSLA210115C024500002020-08-28 2:35PM EST2,450.00357.30345.35363.50+3.49+0.99%263,760732.46%
TSLA210115C025000002020-08-28 2:57PM EST2,500.00340.38338.00349.50-2.62-0.76%444706715.96%
TSLA210115C025500002020-08-28 1:22PM EST2,550.00317.46315.00333.50-12.24-3.71%9206685.75%
TSLA210115C026000002020-08-28 1:11PM EST2,600.00324.08300.55319.00+17.33+5.65%205660665.17%
TSLA210115C026500002020-08-28 2:50PM EST2,650.00298.45286.75305.50-0.65-0.22%249646.71%
TSLA210115C027000002020-08-28 1:47PM EST2,700.00285.00273.60292.50-1.22-0.43%23763629.75%
TSLA210115C027500002020-08-28 2:38PM EST2,750.00278.05261.50278.00+2.48+0.90%16210612.99%
TSLA210115C028000002020-08-28 1:16PM EST2,800.00258.30250.00266.40-4.70-1.79%30354599.09%
TSLA210115C028500002020-08-28 12:26PM EST2,850.00256.59238.50255.00+3.09+1.22%13820585.61%
TSLA210115C029000002020-08-28 1:21PM EST2,900.00247.33233.05240.55+11.03+4.67%63907574.36%
TSLA210115C029500002020-08-28 12:09PM EST2,950.00237.83222.90230.25+7.33+3.18%5289562.90%
TSLA210115C030000002020-08-28 2:52PM EST3,000.00218.29213.20220.50+4.89+2.29%1811,080552.21%
TSLA210115C031000002020-08-28 2:54PM EST3,100.00199.00195.05202.35-0.30-0.15%339120532.72%
TSLA210115C032000002020-08-28 12:49PM EST3,200.00188.98178.75189.65+3.98+2.15%13165517.98%
TSLA210115C033000002020-08-28 2:56PM EST3,300.00168.65160.85175.00+0.24+0.14%39137500.95%
TSLA210115C034000002020-08-28 1:19PM EST3,400.00154.50146.00160.50+4.68+3.12%17136485.80%
TSLA210115C035000002020-08-28 2:51PM EST3,500.00140.45136.90149.05+0.45+0.32%6112,737476.02%
TSLA210115C036000002020-08-28 2:58PM EST3,600.00131.31122.50137.10+1.55+1.19%124389462.29%
TSLA210115C037000002020-08-28 2:57PM EST3,700.00120.40115.00127.10+18.05+17.64%37996453.96%
TSLA210115C038000002020-08-28 2:50PM EST3,800.00110.50103.00117.90+0.22+0.20%3728442.92%
TSLA210115C039000002020-08-28 2:56PM EST3,900.00102.4898.00106.55+3.03+3.05%1752434.75%
TSLA210115C040000002020-08-28 2:57PM EST4,000.0092.2592.0097.00-1.20-1.28%542935426.82%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210115P000010002020-11-19 3:45PM EST1.000.010.000.010.00-10181,481512.50%
TSLA210115P000020002020-11-13 9:30AM EST2.000.010.000.010.00-12100,278437.50%
TSLA210115P000030002020-10-30 11:28AM EST3.000.010.000.010.00-2537,881400.00%
TSLA210115P000040002020-11-16 2:10PM EST4.000.010.000.010.00-2093,085375.00%
TSLA210115P000050002020-11-18 12:09PM EST5.000.010.000.010.00-1015,513362.50%
TSLA210115P000060002020-11-03 9:30AM EST6.000.010.000.010.00-511,917343.75%
TSLA210115P000070002020-11-06 12:27PM EST7.000.010.000.010.00-355,934331.25%
TSLA210115P000080002020-10-30 11:18AM EST8.000.010.000.010.00-98,159318.75%
TSLA210115P000090002020-11-02 1:27PM EST9.000.010.000.010.00-1044,320312.50%
TSLA210115P000100002020-11-13 9:50AM EST10.000.010.000.010.00-1094,972300.00%
TSLA210115P000110002020-11-06 12:26PM EST11.000.010.000.010.00-962,740293.75%
TSLA210115P000120002020-11-10 10:27AM EST12.000.010.000.010.00-603,925287.50%
TSLA210115P000130002020-11-03 11:54AM EST13.000.010.000.010.00-13,351275.00%
TSLA210115P000140002020-11-06 12:26PM EST14.000.010.000.010.00-984,473275.00%
TSLA210115P000150002020-11-10 3:19PM EST15.000.010.000.010.00-53,018268.75%
TSLA210115P000160002020-11-13 1:06PM EST16.000.010.000.010.00-33,479262.50%
TSLA210115P000170002020-11-10 9:59AM EST17.000.010.000.010.00-51,131256.25%
TSLA210115P000180002020-11-19 3:16PM EST18.000.010.000.010.00-252,488250.00%
TSLA210115P000190002020-11-17 9:42AM EST19.000.010.000.010.00-56,101250.00%
TSLA210115P000200002020-11-20 1:19PM EST20.000.010.000.010.00-298101,042243.75%
TSLA210115P000210002020-11-06 11:12AM EST21.000.010.000.020.00-59,071253.13%
TSLA210115P000220002020-11-10 10:29AM EST22.000.010.000.020.00-1006,989250.00%
TSLA210115P000230002020-11-17 12:01PM EST23.000.010.010.020.00-758,603253.13%
TSLA210115P000240002020-11-17 3:27PM EST24.000.010.000.020.00-1,13016,384240.63%
TSLA210115P000250002020-11-23 3:10PM EST25.000.010.010.020.00-21510,884245.31%
TSLA210115P000260002020-11-04 3:08PM EST26.000.030.000.020.00-966,686234.38%
TSLA210115P000270002020-11-19 2:58PM EST27.000.010.000.020.00-16,313231.25%
TSLA210115P000280002020-11-23 12:04PM EST28.000.030.000.04+0.02+200.00%105,381240.63%
TSLA210115P000290002020-11-18 2:12PM EST29.000.010.000.040.00-3056,145237.50%
TSLA210115P000300002020-11-18 2:36PM EST30.000.020.000.040.00-1,89527,859234.38%
TSLA210115P000310002020-11-19 2:02PM EST31.000.010.000.050.00-6252,669235.94%
TSLA210115P000320002020-11-20 12:03PM EST32.000.020.000.090.00-16,819245.31%
TSLA210115P000330002020-11-20 3:28PM EST33.000.020.010.100.00-716,578247.66%
TSLA210115P000340002020-11-17 12:57PM EST34.000.030.010.07+0.01+50.00%55,745237.50%
TSLA210115P000350002020-11-19 1:32PM EST35.000.030.000.050.00-2,2456,903226.56%
TSLA210115P000360002020-11-19 2:02PM EST36.000.020.000.040.00-1,13012,832218.75%
TSLA210115P000370002020-10-02 2:46PM EST37.000.180.020.750.00-510,000291.02%
TSLA210115P000380002020-11-20 11:54AM EST38.000.030.000.100.00-2,00012,320232.03%
TSLA210115P000390002020-10-26 9:07AM EST39.000.080.000.250.00-283,946250.78%
TSLA210115P000400002020-11-23 3:15PM EST40.000.020.010.020.00-4781,242206.25%
TSLA210115P000420002020-11-23 1:25PM EST42.000.010.000.04-0.02-66.67%96,038206.25%
TSLA210115P000440002020-11-18 3:02PM EST44.000.070.020.040.00-28,726209.38%
TSLA210115P000450002020-08-28 2:12PM EST45.000.160.160.19-0.01-5.88%4893244.73%
TSLA210115P000460002020-11-17 10:07AM EST46.000.050.000.040.00-1027,955198.44%
TSLA210115P000480002020-11-13 2:13PM EST48.000.050.010.030.00-107,649195.31%
TSLA210115P000490002020-11-17 12:54PM EST49.000.040.000.040.00-251,127193.75%
TSLA210115P000500002020-11-20 3:42PM EST50.000.030.010.03-0.01-25.00%137,681192.19%
TSLA210115P000510002020-11-12 12:08PM EST51.000.050.000.040.00-101,960190.63%
TSLA210115P000520002020-11-20 2:59PM EST52.000.040.030.040.00-59,409196.88%
TSLA210115P000530002020-11-18 2:48PM EST53.000.050.020.040.00-101,483192.97%
TSLA210115P000540002020-11-23 10:11AM EST54.000.030.000.04-0.01-25.00%213,256185.94%
TSLA210115P000550002020-11-23 10:11AM EST55.000.030.020.040.00-121,446189.84%
TSLA210115P000560002020-11-20 1:51PM EST56.000.050.000.040.00-83,777182.81%
TSLA210115P000570002020-11-20 1:51PM EST57.000.050.000.040.00-12,578181.25%
TSLA210115P000580002020-11-20 3:49PM EST58.000.040.000.040.00-334,111179.69%
TSLA210115P000590002020-11-23 2:15PM EST59.000.030.010.04-0.03-50.00%23,317181.25%
TSLA210115P000600002020-11-23 3:44PM EST60.000.040.030.05-0.01-20.00%20337,718186.72%
TSLA210115P000610002020-11-23 2:14PM EST61.000.040.010.12-0.01-20.00%1522,613193.75%
TSLA210115P000620002020-11-20 3:42PM EST62.000.040.010.280.00-102,980207.62%
TSLA210115P000630002020-11-20 3:42PM EST63.000.030.010.280.00-452,243206.06%
TSLA210115P000640002020-11-06 11:41AM EST64.000.120.010.280.00-53,736204.49%
TSLA210115P000650002020-11-05 10:02AM EST65.000.150.010.250.00-528,536200.78%
TSLA210115P000660002020-11-17 12:02PM EST66.000.010.010.280.00-2536,755201.37%
TSLA210115P000670002020-11-05 12:47PM EST67.000.010.030.280.00-540,374201.37%
TSLA210115P000680002020-11-03 10:17AM EST68.000.180.030.120.00-12,310185.94%
TSLA210115P000700002020-11-23 3:33PM EST70.000.070.000.08-0.03-30.00%842,025173.44%
TSLA210115P000720002020-11-23 3:32PM EST72.000.030.010.10-0.05-62.50%1141,567175.78%
TSLA210115P000740002020-11-16 12:04PM EST74.000.100.050.100.00-205,231178.13%
TSLA210115P000750002020-08-28 11:55AM EST75.000.340.340.38+0.07+25.93%17637208.98%
TSLA210115P000760002020-11-20 10:55AM EST76.000.100.040.160.00-359,853180.66%
TSLA210115P000780002020-11-17 3:52PM EST78.000.110.000.200.00-13,816178.13%
TSLA210115P000800002020-11-20 3:57PM EST80.000.100.100.150.00-10654,108179.69%
TSLA210115P000820002020-11-23 2:11PM EST82.000.090.040.16-0.02-18.18%652,292173.44%
TSLA210115P000840002020-11-23 3:22PM EST84.000.090.050.16-0.06-40.00%101,963172.07%
TSLA210115P000850002020-08-28 12:47PM EST85.000.600.060.75+0.06+11.11%1282198.14%
TSLA210115P000860002020-11-04 12:42PM EST86.000.100.100.39-0.20-66.67%22,448185.55%
TSLA210115P000880002020-11-20 2:15PM EST88.000.150.000.390.00-201,597178.71%
TSLA210115P000900002020-11-18 3:09PM EST90.000.160.080.250.00-286,054173.44%
TSLA210115P000920002020-11-19 9:30AM EST92.000.080.000.16-0.18-69.23%108,394159.38%
TSLA210115P000940002020-11-18 1:44PM EST94.000.210.000.170.00-24,536158.20%
TSLA210115P000950002020-08-26 1:52PM EST95.000.680.301.500.00-31,228206.84%
TSLA210115P000960002020-11-20 11:42AM EST96.000.130.050.390.00-8611,150172.27%
TSLA210115P000980002020-11-10 11:04AM EST98.000.240.000.390.00-23,630167.97%
TSLA210115P001000002020-11-23 3:49PM EST100.000.170.130.19-0.01-5.56%27936,021162.50%
TSLA210115P001010002020-11-19 10:24AM EST101.000.010.010.390.00-3568165.43%
TSLA210115P001020002020-11-23 10:23AM EST102.000.160.000.39-0.09-36.00%12,251163.87%
TSLA210115P001030002020-11-20 3:16PM EST103.000.200.000.400.00-2211163.48%
TSLA210115P001040002020-11-18 11:43AM EST104.000.020.150.400.00-55,482168.36%
TSLA210115P001050002020-11-11 2:51PM EST105.000.350.000.400.00-5967161.52%
TSLA210115P001060002020-11-02 11:41AM EST106.000.520.000.400.00-51,482160.55%
TSLA210115P001070002020-10-12 12:17PM EST107.000.640.000.730.00-1226171.00%
TSLA210115P001080002020-11-03 2:23PM EST108.000.560.000.410.00-11,843159.18%
TSLA210115P001090002020-10-29 2:17PM EST109.000.440.000.410.00-15240158.20%
TSLA210115P001100002020-11-18 12:01PM EST110.000.180.150.28+0.02+12.50%4715,286158.20%
TSLA210115P001110002020-11-19 11:38AM EST111.000.220.010.420.00-5284157.23%
TSLA210115P001120002020-11-17 10:34AM EST112.000.200.010.420.00-54,370156.35%
TSLA210115P001130002020-11-23 12:31PM EST113.000.250.010.42+0.06+31.58%1189155.47%
TSLA210115P001140002020-11-09 2:08PM EST114.000.280.010.430.00-5842154.98%
TSLA210115P001150002020-09-28 10:20AM EST115.001.110.140.630.00-1284164.36%
TSLA210115P001160002020-11-05 9:30AM EST116.000.500.100.440.00-51,231156.84%
TSLA210115P001170002020-10-05 8:36AM EST117.001.000.011.160.00-171171.39%
TSLA210115P001180002020-11-18 2:08PM EST118.000.490.010.450.00-10825152.25%
TSLA210115P001190002020-11-19 11:50AM EST119.000.320.000.450.00-7695150.98%
TSLA210115P001200002020-11-23 3:54PM EST120.000.270.270.32+0.02+8.00%1,80027,071154.88%
TSLA210115P001210002020-11-23 11:14AM EST121.000.260.130.36-0.08-23.53%12281150.78%
TSLA210115P001220002020-11-23 1:46PM EST122.000.260.000.47-0.12-31.58%1614149.22%
TSLA210115P001230002020-11-04 3:31PM EST123.000.600.000.470.00-1297148.44%
TSLA210115P001240002020-11-06 3:16PM EST124.000.440.000.450.00-46,727146.88%
TSLA210115P001250002020-11-19 11:10AM EST125.000.380.000.490.00-10343147.46%
TSLA210115P001260002020-11-17 2:04PM EST126.000.370.000.490.00-1841146.68%
TSLA210115P001270002020-11-10 10:21AM EST127.000.430.000.500.00-1173146.29%
TSLA210115P001280002020-11-23 1:22PM EST128.000.230.000.51-0.13-36.11%12,035145.80%
TSLA210115P001290002020-11-10 2:44PM EST129.000.460.000.510.00-15424145.02%
TSLA210115P001300002020-11-23 3:53PM EST130.000.300.260.38-0.13-30.23%2831,151148.05%
TSLA210115P001310002020-11-20 1:33PM EST131.000.330.000.530.00-2672144.14%
TSLA210115P001320002020-11-19 3:26PM EST132.000.350.250.54-0.04-10.26%11,263150.20%
TSLA210115P001330002020-10-30 11:29AM EST133.000.860.020.540.00-3155143.46%
TSLA210115P001340002020-10-07 1:25PM EST134.001.120.300.590.00-5567150.88%
TSLA210115P001350002020-11-16 1:57PM EST135.000.500.030.560.00-10363142.77%
TSLA210115P001360002020-11-17 9:52AM EST136.000.350.220.570.00-201,299147.07%
TSLA210115P001370002020-11-06 3:58PM EST137.000.600.040.570.00-1175141.80%
TSLA210115P001380002020-11-19 11:37AM EST138.000.400.050.580.00-12,875141.60%
TSLA210115P001390002020-11-20 9:30AM EST139.000.620.050.590.00-1291141.11%
TSLA210115P001400002020-11-23 10:38AM EST140.000.380.300.50-0.13-25.49%5,05011,866144.24%
TSLA210115P001410002020-11-06 10:21AM EST141.000.700.060.450.00-51,041136.04%
TSLA210115P001420002020-11-23 10:38AM EST142.000.380.340.51-0.62-62.00%5,00010,922143.75%
TSLA210115P001430002020-11-17 10:48AM EST143.000.680.070.620.00-11,566139.45%
TSLA210115P001440002020-11-16 9:40AM EST144.000.580.080.630.00-11,625139.16%
TSLA210115P001450002020-11-04 11:27AM EST145.000.960.090.640.00-2724138.97%
TSLA210115P001460002020-11-19 12:41PM EST146.000.590.090.650.00-51,365138.48%
TSLA210115P001470002020-11-18 12:48PM EST147.000.550.100.490.00-5240134.08%
TSLA210115P001480002020-11-06 10:21AM EST148.000.400.350.67-0.37-48.05%51,163142.63%
TSLA210115P001490002020-11-17 12:06PM EST149.000.500.110.680.00-701,866137.40%
TSLA210115P001500002020-11-23 3:52PM EST150.000.420.370.56+0.06+16.67%3313,357139.55%
TSLA210115P001510002020-11-12 2:22PM EST151.000.650.130.520.00-2980132.81%
TSLA210115P001520002020-10-28 12:00PM EST152.000.790.140.700.00-111,524136.33%
TSLA210115P001530002020-10-05 9:01AM EST153.001.590.811.070.00-21,852151.17%
TSLA210115P001540002020-11-13 10:11AM EST154.000.740.250.720.00-1658137.40%
TSLA210115P001550002020-11-20 9:39AM EST155.000.620.170.730.00-1280135.45%
TSLA210115P001560002020-11-23 3:35PM EST156.000.450.410.74