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
Llamadaspor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210716C002600002020-11-23 2:42PM EST260.00273.50271.70275.45+27.55+11.20%35973.05%
TSLA210716C002620002020-11-17 10:35AM EST262.00201.45270.05273.800.00-1673.00%
TSLA210716C002640002020-11-17 10:35AM EST264.00199.85268.30272.100.00-2372.82%
TSLA210716C002680002020-11-16 12:02AM EST268.00195.32265.05268.800.00--572.73%
TSLA210716C002700002020-11-23 9:54AM EST270.00261.04263.40267.15+65.74+33.66%11072.65%
TSLA210716C002720002020-11-11 10:09AM EST272.00166.95261.75265.500.00-11372.56%
TSLA210716C002740002020-10-29 1:30PM EST274.00159.85260.15263.850.00-1372.50%
TSLA210716C002760002020-10-26 12:23PM EST276.00164.70258.50262.250.00--2372.43%
TSLA210716C002780002020-11-18 10:28AM EST278.00198.00256.90260.650.00-101672.39%
TSLA210716C002800002020-11-23 9:54AM EST280.00252.80255.30259.05+103.35+69.15%11372.35%
TSLA210716C002820002020-10-26 12:41PM EST282.00156.60253.75257.450.00-4972.33%
TSLA210716C002840002020-11-23 2:55PM EST284.00256.00252.15255.85+57.20+28.77%11772.26%
TSLA210716C002860002020-11-10 12:25PM EST286.00151.60250.55254.250.00-3372.18%
TSLA210716C002880002020-11-17 10:35AM EST288.00182.05249.00252.700.00-42372.17%
TSLA210716C002920002020-10-23 10:15AM EST292.00154.40215.80219.950.00-490.00%
TSLA210716C002940002020-11-16 2:00PM EST294.00142.85244.35248.050.00-1772.08%
TSLA210716C002960002020-11-17 10:35AM EST296.00176.45242.80246.000.00-1471.70%
TSLA210716C002980002020-10-23 10:15AM EST298.00150.65211.35215.500.00-270.00%
TSLA210716C003000002020-11-19 10:19AM EST300.00228.00239.80242.950.00-135071.68%
TSLA210716C003020002020-11-19 1:23PM EST302.00218.85238.30241.950.00-12572.00%
TSLA210716C003040002020-11-17 10:15AM EST304.00170.45236.80239.900.00-51871.63%
TSLA210716C003050002020-10-20 12:49PM EST305.00160.45216.40219.800.00-21042.39%
TSLA210716C003060002020-11-10 3:42PM EST306.00138.75235.30238.400.00-21171.60%
TSLA210716C003080002020-10-20 10:01AM EST308.00154.55214.30217.250.00-1642.91%
TSLA210716C003100002020-11-17 2:03PM EST310.00167.45232.35235.450.00-1571.59%
TSLA210716C003120002020-11-02 11:21AM EST312.00127.75230.90234.000.00-2571.61%
TSLA210716C003140002020-11-17 2:03PM EST314.00164.85229.45232.800.00-22371.76%
TSLA210716C003150002020-11-17 2:03PM EST315.00164.20228.70232.300.00-2871.87%
TSLA210716C003160002020-11-17 3:30PM EST316.00157.90228.00231.100.00-53871.60%
TSLA210716C003180002020-11-16 12:02AM EST318.00131.55226.55229.650.00--271.59%
TSLA210716C003200002020-11-23 2:43PM EST320.00226.42225.10228.25+91.66+68.02%1436971.59%
TSLA210716C003220002020-11-17 10:22AM EST322.00160.85223.70226.950.00-1571.68%
TSLA210716C003240002020-11-17 12:26PM EST324.00153.75222.30225.800.00-1971.83%
TSLA210716C003250002020-10-30 9:21AM EST325.00118.25221.60224.650.00-272871.59%
TSLA210716C003260002020-11-23 10:01AM EST326.00219.80220.90223.95+105.55+92.39%1271.59%
TSLA210716C003280002020-10-30 12:40PM EST328.00111.55219.50222.550.00-61271.59%
TSLA210716C003300002020-11-23 11:10AM EST330.00213.65218.10221.15+13.65+6.82%21371.58%
TSLA210716C003320002020-11-10 11:12AM EST332.00121.40216.75219.750.00-1771.59%
TSLA210716C003340002020-10-30 1:25PM EST334.00109.25215.40218.400.00-1271.63%
TSLA210716C003350002020-11-17 11:10AM EST335.00147.10214.70217.700.00-1271.61%
TSLA210716C003360002020-10-20 10:04AM EST336.00139.10195.35198.500.00-1652.06%
TSLA210716C003370002020-10-20 2:10PM EST337.00136.70194.65197.500.00--151.80%
TSLA210716C003380002020-11-16 1:40PM EST338.00115.80212.65215.650.00-1471.61%
TSLA210716C003390002020-11-17 12:38PM EST339.00146.80212.05215.500.00-1671.92%
TSLA210716C003400002020-11-23 10:01AM EST340.00210.10211.35214.00+95.61+83.51%23271.49%
TSLA210716C003410002020-11-18 10:52AM EST341.00156.30210.65213.650.00-1371.64%
TSLA210716C003420002020-10-29 12:51PM EST342.00125.35210.00213.000.00-1871.66%
TSLA210716C003430002020-11-05 10:54AM EST343.00138.95209.35212.300.00-1571.66%
TSLA210716C003440002020-10-20 10:01AM EST344.00135.25190.30193.350.00-3451.65%
TSLA210716C003450002020-10-08 9:03AM EST345.00152.00132.05134.050.00-1110.00%
TSLA210716C003460002020-11-16 1:41PM EST346.00111.60207.35210.350.00-8871.69%
TSLA210716C003470002020-11-17 12:38PM EST347.00142.15206.70209.650.00-6671.68%
TSLA210716C003480002020-10-19 1:27PM EST348.00145.80176.25181.050.00-11241.33%
TSLA210716C003490002020-11-16 12:02AM EST349.00115.70205.40208.350.00--571.70%
TSLA210716C003500002020-11-23 11:06AM EST350.00203.59204.75207.70+23.59+13.11%123071.71%
TSLA210716C003510002020-10-20 9:59AM EST351.00132.80185.90189.000.00--152.91%
TSLA210716C003520002020-11-18 12:18PM EST352.00167.58203.50206.050.00-3571.57%
TSLA210716C003530002020-10-30 12:28PM EST353.00101.10202.85205.400.00-5571.58%
TSLA210716C003540002020-09-22 10:19AM EST354.00155.670.000.000.00-500.00%
TSLA210716C003550002020-11-17 9:30AM EST355.00147.70201.55204.500.00--171.77%
TSLA210716C003560002020-10-30 12:33PM EST356.00105.50200.95203.850.00-102071.79%
TSLA210716C003570002020-10-29 12:51PM EST357.00118.05200.30203.200.00-1371.78%
TSLA210716C003580002020-09-02 11:55AM EST358.00158.90138.40141.750.00--00.00%
TSLA210716C003590002020-11-19 11:50AM EST359.00182.54199.05202.450.00-252872.05%
TSLA210716C003600002020-11-23 11:40AM EST360.00195.71198.40200.90+18.46+10.41%367871.62%
TSLA210716C003610002020-11-18 1:32PM EST361.00167.00197.80200.700.00-101271.84%
TSLA210716C003620002020-11-18 3:41PM EST362.00172.71197.15200.400.00-271371.99%
TSLA210716C003630002020-11-18 3:41PM EST363.00172.11196.55199.500.00-255671.88%
TSLA210716C003640002020-10-08 2:42PM EST364.00137.20121.85123.850.00-220.00%
TSLA210716C003650002020-11-23 9:34AM EST365.00186.05195.30197.85+60.05+47.66%1271.71%
TSLA210716C003660002020-10-28 1:12PM EST366.00111.40194.70197.800.00-2271.99%
TSLA210716C003680002020-11-23 11:41AM EST368.00191.22193.50196.00+91.48+91.72%162571.76%
TSLA210716C003700002020-11-23 10:01AM EST370.00191.50192.25194.70+30.60+19.02%11971.74%
TSLA210716C003720002020-11-03 12:51PM EST372.00117.25191.05193.900.00-1771.95%
TSLA210716C003730002020-11-23 1:18PM EST373.00191.45190.45193.80+63.85+50.04%1372.18%
TSLA210716C003740002020-11-17 2:03PM EST374.00130.20189.85193.100.00-41372.15%
TSLA210716C003750002020-11-23 2:15PM EST375.00191.60189.25192.10+57.21+42.57%66371.98%
TSLA210716C003760002020-10-27 11:27AM EST376.00116.82188.70191.550.00-121572.04%
TSLA210716C003770002020-11-23 3:52PM EST377.00190.00188.10191.40+25.50+15.50%12072.24%
TSLA210716C003780002020-08-31 9:16AM EST378.00166.00151.65153.800.00-11638.28%
TSLA210716C003790002020-11-17 2:03PM EST379.00127.65186.90189.700.00-11172.03%
TSLA210716C003800002020-11-23 11:39AM EST380.00183.84186.30189.15+19.27+11.71%68272.05%
TSLA210716C003810002020-09-15 9:58AM EST381.00159.21129.30132.100.00-550.00%
TSLA210716C003820002020-11-17 12:45PM EST382.00123.30185.15187.950.00-11672.08%
TSLA210716C003830002020-11-23 9:43AM EST383.00180.00184.60187.35+77.00+74.76%142072.10%
TSLA210716C003840002020-11-17 12:26PM EST384.00120.00184.10186.100.00-2171.86%
TSLA210716C003850002020-11-20 11:47AM EST385.00161.00183.40186.700.00-1372.31%
TSLA210716C003860002020-11-03 1:02PM EST386.00110.70182.85185.600.00-1272.12%
TSLA210716C003870002020-11-23 9:57AM EST387.00178.88182.30185.55+82.93+86.43%1372.36%
TSLA210716C003880002020-11-23 2:47PM EST388.00183.25181.70184.55+60.58+49.38%22472.19%
TSLA210716C003890002020-11-23 1:35PM EST389.00180.00181.15183.55+57.78+47.28%22472.03%
TSLA210716C003900002020-11-09 3:01PM EST390.00109.43180.55183.350.00-43672.18%
TSLA210716C003910002020-11-12 3:47PM EST391.0094.10180.00183.250.00-62172.39%
TSLA210716C003920002020-09-23 2:16PM EST392.00105.05106.15108.150.00-3160.00%
TSLA210716C003930002020-11-23 1:18PM EST393.00179.80178.90182.10+92.85+106.79%13972.42%
TSLA210716C003940002020-11-02 10:42AM EST394.0090.15178.30181.050.00-12672.22%
TSLA210716C003950002020-11-02 2:15PM EST395.0087.85177.75180.850.00-22472.38%
TSLA210716C003960002020-10-30 9:25AM EST396.0085.80177.20179.700.00-3672.16%
TSLA210716C003970002020-11-23 10:03AM EST397.00176.90176.65179.40+9.35+5.58%24772.28%
TSLA210716C003980002020-11-23 10:03AM EST398.00176.35176.10178.80+55.85+46.35%1572.28%
TSLA210716C003990002020-11-19 12:15PM EST399.00159.10175.55178.350.00-1772.33%
TSLA210716C004000002020-11-23 2:33PM EST400.00175.57175.00177.80+24.27+16.04%721072.35%
TSLA210716C004050002020-11-19 9:42AM EST405.00155.12172.30174.650.00-17372.26%
TSLA210716C004100002020-11-23 11:08AM EST410.00168.51169.65172.35+10.50+6.65%1012472.48%
TSLA210716C004150002020-11-19 1:47PM EST415.00155.53167.00169.650.00-39572.52%
TSLA210716C004200002020-11-23 1:59PM EST420.00165.53164.40167.45+20.78+14.36%616172.73%
TSLA210716C004250002020-11-23 3:34PM EST425.00165.50161.90164.65+23.91+16.89%18072.72%
TSLA210716C004300002020-11-23 3:26PM EST430.00163.00159.40161.60+22.89+16.34%19272.59%
TSLA210716C004350002020-11-20 11:33AM EST435.00135.44156.90159.100.00-48372.63%
TSLA210716C004400002020-11-23 10:02AM EST440.00153.19154.50157.25+11.74+8.30%313272.91%
TSLA210716C004450002020-11-19 1:30PM EST445.00137.98152.10155.100.00-25573.05%
TSLA210716C004500002020-11-23 2:44PM EST450.00150.55149.80152.70+23.55+18.54%1231073.11%
TSLA210716C004550002020-11-23 1:45PM EST455.00147.00147.50150.35+20.50+16.21%17173.16%
TSLA210716C004600002020-11-23 10:22AM EST460.00143.70145.20148.10+11.15+8.41%410473.22%
TSLA210716C004650002020-11-18 11:55AM EST465.00142.00142.95145.75+36.00+33.96%18873.24%
TSLA210716C004700002020-11-19 1:49PM EST470.00130.65140.75143.600.00-38273.31%
TSLA210716C004750002020-11-20 12:01PM EST475.00120.35138.60141.300.00-23073.33%
TSLA210716C004800002020-11-23 3:58PM EST480.00137.45136.50139.15+20.95+17.98%1497273.38%
TSLA210716C004850002020-11-20 3:31PM EST485.00114.10134.35137.050.00-12873.42%
TSLA210716C004900002020-11-23 12:38PM EST490.00130.00132.30135.00+15.45+13.49%105573.48%
TSLA210716C004950002020-11-20 3:51PM EST495.00109.30130.25132.750.00-193673.45%
TSLA210716C005000002020-11-23 3:47PM EST500.00130.00128.25130.55+22.32+20.73%5763673.44%
TSLA210716C005100002020-11-23 2:45PM EST510.00125.10124.35126.60+14.65+13.26%65873.52%
TSLA210716C005200002020-11-23 3:17PM EST520.00123.50120.50122.75+9.57+8.40%1718073.56%
TSLA210716C005300002020-11-23 3:59PM EST530.00118.00116.80119.35+13.80+13.24%93073.71%
TSLA210716C005400002020-11-23 1:03PM EST540.00113.17113.70115.45+12.01+11.87%54473.82%
TSLA210716C005500002020-11-23 2:59PM EST550.00111.47110.25112.00+18.34+19.69%509673.88%
TSLA210716C005600002020-11-23 3:37PM EST560.00107.55106.85108.60+18.65+20.98%916973.91%
TSLA210716C005700002020-11-23 10:38AM EST570.00104.05103.60105.35+16.29+18.56%26273.96%
TSLA210716C005800002020-11-23 9:52AM EST580.0097.00100.45102.25+4.85+5.26%212874.02%
TSLA210716C005900002020-11-23 9:40AM EST590.0096.0597.4099.20+16.05+20.06%24174.06%
TSLA210716C006000002020-11-23 3:21PM EST600.0095.8094.4596.15+18.90+24.58%4550674.07%
TSLA210716C006100002020-11-23 3:38PM EST610.0092.3091.5593.25+27.90+43.32%84374.08%
TSLA210716C006200002020-11-23 3:54PM EST620.0089.4388.8090.50+10.63+13.49%617374.13%
TSLA210716C006300002020-11-17 2:22PM EST630.0080.5086.1087.80+31.95+65.81%15574.15%
TSLA210716C006400002020-11-23 2:05PM EST640.0082.5083.5085.15+2.10+2.61%149774.17%
TSLA210716C006500002020-11-23 2:00PM EST650.0082.8080.9582.60+16.70+25.26%215774.17%
TSLA210716C006600002020-11-23 12:24PM EST660.0075.4378.5580.05+8.58+12.83%63474.18%
TSLA210716C006700002020-11-23 10:17AM EST670.0074.2876.2077.70+11.08+17.53%11874.21%
TSLA210716C006800002020-11-23 3:13PM EST680.0074.9073.9075.40+16.74+28.78%18374.22%
TSLA210716C006900002020-11-23 1:26PM EST690.0071.0071.7073.20+8.40+13.42%11474.25%
TSLA210716C007000002020-11-23 3:59PM EST700.0070.0169.5570.75+14.36+25.80%4426674.18%
TSLA210716C007200002020-11-23 2:00PM EST720.0064.9065.5066.95+6.52+11.17%1416074.32%
TSLA210716C007400002020-11-23 2:04PM EST740.0060.7061.7063.10+10.65+21.28%1216674.35%
TSLA210716C007600002020-11-19 3:27PM EST760.0051.1958.1559.550.00-12974.41%
TSLA210716C007800002020-11-23 2:49PM EST780.0054.6054.8556.20+10.50+23.81%35374.47%
TSLA210716C008000002020-11-23 3:21PM EST800.0052.1051.8053.10+12.00+29.93%9452,62374.56%
TSLA210716C013000002020-08-20 12:43PM EST1,300.00862.791,069.601,088.000.00-220.00%
TSLA210716C014000002020-08-27 2:55PM EST1,400.001,022.831,005.701,022.500.00-120.00%
TSLA210716C014200002020-08-23 11:05PM EST1,420.00850.99991.901,010.000.00--10.00%
TSLA210716C014400002020-08-10 8:39AM EST1,440.00384.50980.50997.500.00-330.00%
TSLA210716C015000002020-08-24 9:07AM EST1,500.00726.50943.50961.000.00-130.00%
TSLA210716C015100002020-08-16 11:02PM EST1,510.00400.15938.10955.000.00--20.00%
TSLA210716C015200002020-08-23 11:05PM EST1,520.00586.30931.00949.000.00--20.00%
TSLA210716C015700002020-08-24 10:48AM EST1,570.00732.00903.00920.000.00---0.00%
TSLA210716C016000002020-08-24 1:57PM EST1,600.00706.64884.00903.000.00-210.00%
TSLA210716C016500002020-08-25 8:45AM EST1,650.00701.00857.50875.500.00-100.00%
TSLA210716C016800002020-08-24 9:07AM EST1,680.00651.50840.00859.000.00-110.00%
TSLA210716C016900002020-08-16 11:02PM EST1,690.00425.50835.00854.000.00--10.00%
TSLA210716C017000002020-08-17 8:50AM EST1,700.00615.10831.00849.000.00-2650.00%
TSLA210716C018000002020-08-23 11:05PM EST1,800.00531.92780.00798.500.00--20.00%
TSLA210716C018500002020-08-23 11:05PM EST1,850.00493.00755.00774.000.00--10.00%
TSLA210716C018700002020-08-23 11:05PM EST1,870.00631.40746.70765.000.00--00.00%
TSLA210716C018750002020-08-26 8:58AM EST1,875.00657.70744.00762.500.00-120.00%
TSLA210716C018800002020-08-26 8:58AM EST1,880.00655.50742.00760.500.00-110.00%
TSLA210716C018850002020-08-23 11:05PM EST1,885.00519.32739.50758.000.00--40.00%
TSLA210716C018900002020-08-23 11:05PM EST1,890.00492.58737.50756.000.00--30.00%
TSLA210716C018950002020-08-23 11:05PM EST1,895.00490.72735.00753.500.00--20.00%
TSLA210716C019000002020-08-27 11:13AM EST1,900.00790.72733.70751.50+7.06+0.90%3100.00%
TSLA210716C019050002020-08-24 1:34PM EST1,905.00572.97732.00749.500.00--60.00%
TSLA210716C019100002020-08-26 8:51AM EST1,910.00633.23730.00747.000.00-120.00%
TSLA210716C019500002020-08-23 11:06PM EST1,950.00525.00710.50728.500.00--10.00%
TSLA210716C019650002020-08-26 2:15PM EST1,965.00645.00704.00722.000.00--10.00%
TSLA210716C019700002020-08-24 9:54AM EST1,970.00515.00701.50720.000.00--10.00%
TSLA210716C019800002020-08-25 11:07AM EST1,980.00529.04697.50716.000.00--10.00%
TSLA210716C019850002020-08-25 11:07AM EST1,985.00527.18695.00713.500.00--10.00%
TSLA210716C019950002020-08-27 12:43PM EST1,995.00716.00691.00709.500.00--10.00%
TSLA210716C020000002020-08-26 9:56AM EST2,000.00600.00690.50707.500.00-110.00%
TSLA210716C020250002020-08-26 2:15PM EST2,025.00620.65678.50696.500.00-110.00%
TSLA210716C020500002020-08-26 1:58PM EST2,050.00590.60668.00686.500.00-4140.00%
TSLA210716C020750002020-08-28 2:43PM EST2,075.00677.88658.00676.00+76.98+12.81%330.00%
TSLA210716C021000002020-08-28 2:43PM EST2,100.00667.93649.50667.00+77.43+13.11%360.00%
TSLA210716C021250002020-08-26 12:06PM EST2,125.00568.88638.00656.500.00-110.00%
TSLA210716C021500002020-08-27 11:37AM EST2,150.00608.25630.00647.500.00-2230.00%
TSLA210716C021750002020-08-27 9:14AM EST2,175.00600.00619.00637.500.00-260.00%
TSLA210716C022000002020-08-28 1:33PM EST2,200.00624.24610.00628.00+34.99+5.94%1440.00%
TSLA210716C022750002020-08-27 11:20AM EST2,275.00650.00583.00601.00+50.00+8.33%120.00%
TSLA210716C023000002020-08-28 11:44AM EST2,300.00606.70575.50592.50+10.70+1.80%210.00%
TSLA210716C023250002020-08-26 9:09AM EST2,325.00482.00566.00584.000.00--120.00%
TSLA210716C024000002020-08-27 11:29AM EST2,400.00543.00541.00559.000.00-940.00%
TSLA210716C024250002020-08-24 1:52PM EST2,425.00398.85534.40552.000.00--10.00%
TSLA210716C024500002020-08-26 12:30PM EST2,450.00469.81524.80543.500.00--20.00%
TSLA210716C025000002020-08-27 12:44PM EST2,500.00525.85511.80529.000.00-4927821.68%
TSLA210716C027000002020-08-26 2:27PM EST2,700.00408.31454.00472.500.00--1483.43%
TSLA210716C028000002020-08-27 11:12AM EST2,800.00459.00429.00447.000.00--2444.13%
TSLA210716C030000002020-08-27 11:26AM EST3,000.00393.88383.40401.500.00--1393.54%
TSLA210716C032000002020-08-26 9:19AM EST3,200.00384.37344.10362.00+100.37+35.34%71360.64%
TSLA210716C034000002020-08-28 12:07PM EST3,400.00321.42308.50327.00-2.96-0.91%35336.00%
TSLA210716C035000002020-08-27 12:22PM EST3,500.00290.89294.00312.000.00--7326.79%
TSLA210716C037000002020-08-27 2:52PM EST3,700.00272.77264.00283.000.00--5309.44%
TSLA210716C039000002020-08-27 2:45PM EST3,900.00253.80238.80258.000.00--1295.90%
TSLA210716C040000002020-08-28 1:36PM EST4,000.00246.00227.00246.50+10.98+4.67%5117289.88%
Ponepor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210716P002600002020-11-23 3:53PM EST260.0011.6011.4012.05-0.99-7.86%422,87172.43%
TSLA210716P002620002020-11-16 11:28AM EST262.0018.4511.7512.250.00-2533472.27%
TSLA210716P002640002020-11-16 3:58PM EST264.0018.9012.0512.700.00-278772.27%
TSLA210716P002680002020-11-20 1:17PM EST268.0014.3012.7013.250.00-12771.99%
TSLA210716P002700002020-11-23 12:28PM EST270.0012.8713.0513.75-1.18-8.40%14472.04%
TSLA210716P002720002020-11-16 1:41PM EST272.0021.4513.4514.150.00-1972.04%
TSLA210716P002740002020-11-19 9:30AM EST274.0017.3513.8014.500.00-13371.95%
TSLA210716P002760002020-11-19 9:30AM EST276.0017.8014.1514.850.00-62971.86%
TSLA210716P002780002020-11-19 12:48PM EST278.0017.3614.5515.250.00-53071.83%
TSLA210716P002800002020-11-23 11:33AM EST280.0014.5514.9515.65-2.30-13.65%1434571.79%
TSLA210716P002820002020-11-02 2:49PM EST282.0030.0515.3516.050.00-162171.74%
TSLA210716P002840002020-11-05 2:03PM EST284.0024.5515.7516.450.00-41771.68%
TSLA210716P002860002020-08-30 11:07PM EST286.0052.0639.2039.900.00--0100.76%
TSLA210716P002880002020-11-18 11:56AM EST288.0020.0016.6017.300.00-13971.61%
TSLA210716P002920002020-11-17 9:39AM EST292.0021.4517.4518.200.00-23771.54%
TSLA210716P002940002020-10-26 8:58AM EST294.0024.6017.9018.650.00-1871.51%
TSLA210716P002960002020-11-05 1:15PM EST296.0028.4818.3519.100.00-12671.47%
TSLA210716P002980002020-11-19 12:48PM EST298.0022.2218.8519.600.00-55571.49%
TSLA210716P003000002020-11-23 11:51AM EST300.0019.1019.3019.95-2.20-10.33%884271.37%
TSLA210716P003020002020-11-12 12:46PM EST302.0030.2019.8020.550.00-511071.43%
TSLA210716P003040002020-11-05 2:05PM EST304.0031.0520.3021.050.00-11871.42%
TSLA210716P003050002020-11-05 3:26PM EST305.0028.0020.5521.300.00-13071.41%
TSLA210716P003060002020-11-19 2:27PM EST306.0023.9820.8021.550.00-1571.40%
TSLA210716P003080002020-11-13 11:16AM EST308.0034.1021.3022.050.00-2671.37%
TSLA210716P003100002020-11-19 10:16AM EST310.0025.3021.8022.550.00-1024671.33%
TSLA210716P003120002020-10-21 11:33AM EST312.0038.8824.3026.050.00-27474.26%
TSLA210716P003140002020-11-11 11:59AM EST314.0035.3522.8523.650.00-7871.32%
TSLA210716P003150002020-11-10 12:55PM EST315.0037.2023.1523.900.00-13071.32%
TSLA210716P003160002020-11-11 1:31PM EST316.0035.9523.4024.200.00-11671.32%
TSLA210716P003200002020-11-19 1:02PM EST320.0028.5624.5025.000.00-115971.12%
TSLA210716P003240002020-11-19 9:37AM EST324.0030.7025.6526.450.00--1071.29%
TSLA210716P003250002020-11-13 12:38PM EST325.0041.2425.9526.750.00-22671.29%
TSLA210716P003280002020-11-17 11:23AM EST328.0037.0726.8527.500.00-51671.22%
TSLA210716P003300002020-11-19 1:16PM EST330.0031.6527.4528.100.00-36971.22%
TSLA210716P003320002020-11-02 9:52AM EST332.0041.5528.1028.850.00-56571.31%
TSLA210716P003340002020-11-02 9:52AM EST334.0050.4428.7029.350.00-1171.24%
TSLA210716P003350002020-11-17 11:40AM EST335.0039.6029.0029.800.00-91071.31%
TSLA210716P003360002020-10-20 9:14AM EST336.0052.2031.7035.350.00--1675.24%
TSLA210716P003380002020-10-30 1:38PM EST338.0058.7029.9530.800.00-73071.34%
TSLA210716P003390002020-11-23 2:06PM EST339.0029.8530.3030.95-18.60-38.39%5271.26%
TSLA210716P003400002020-11-20 1:28PM EST340.0030.1230.6031.40-3.68-10.89%122771.32%
TSLA210716P003410002020-10-27 9:40AM EST341.0049.4530.9531.600.00-141671.27%
TSLA210716P003420002020-10-30 12:54PM EST342.0062.1031.2531.950.00-8971.27%
TSLA210716P003430002020-11-06 1:22PM EST343.0046.5031.6032.400.00-1871.35%
TSLA210716P003440002020-11-04 2:03PM EST344.0050.6031.9032.750.00--671.34%
TSLA210716P003450002020-11-17 12:23PM EST345.0043.5732.2533.100.00-60271.36%
TSLA210716P003460002020-11-13 1:07PM EST346.0050.7735.6537.600.00-2374.91%
TSLA210716P003470002020-10-30 9:09AM EST347.0058.2032.9533.800.00-3371.39%
TSLA210716P003480002020-11-16 12:08AM EST348.0051.7233.3034.150.00--471.41%
TSLA210716P003500002020-11-19 11:02AM EST350.0034.0033.9534.70-4.00-10.53%182571.33%
TSLA210716P003520002020-11-09 3:53PM EST352.0050.3252.4053.550.00-20088.02%
TSLA210716P003540002020-11-23 12:56PM EST354.0035.0235.3536.25-20.13-36.50%3001971.42%
TSLA210716P003550002020-11-23 12:56PM EST355.0035.3535.7536.45-11.55-24.63%3001171.38%
TSLA210716P003560002020-10-28 11:46AM EST356.0058.6036.1036.800.00-3471.38%
TSLA210716P003580002020-11-04 3:42PM EST358.0056.5036.8037.700.00-11971.46%
TSLA210716P003590002020-11-16 12:08AM EST359.0059.1037.2038.050.00--471.48%
TSLA210716P003600002020-11-23 10:32AM EST360.0036.5037.6038.40-5.66-13.43%149671.50%
TSLA210716P003610002020-11-16 1:53PM EST361.0057.6037.9038.800.00-123271.48%
TSLA210716P003620002020-11-18 2:02PM EST362.0045.1438.3039.150.00-152271.50%
TSLA210716P003630002020-11-04 3:15PM EST363.0058.0038.6539.550.00--1071.51%
TSLA210716P003640002020-11-04 2:00PM EST364.0061.9039.0539.900.00-11971.52%
TSLA210716P003650002020-11-17 1:41PM EST365.0052.2539.4040.300.00-13971.52%
TSLA210716P003660002020-11-20 9:30AM EST366.0044.7739.8040.650.00-23571.53%
TSLA210716P003670002020-11-04 9:58AM EST367.0062.2540.1541.050.00--771.53%
TSLA210716P003680002020-09-10 10:21AM EST368.00101.4169.3070.600.00-202096.61%
TSLA210716P003690002020-11-04 2:00PM EST369.0062.7040.9541.850.00--571.57%
TSLA210716P003700002020-11-19 11:17AM EST370.0046.9741.3042.250.00-43871.57%
TSLA210716P003720002020-09-02 2:35PM EST372.0098.3988.6590.100.00--0111.33%
TSLA210716P003730002020-11-02 11:27AM EST373.0061.0042.5043.400.00-1671.60%
TSLA210716P003740002020-11-09 11:13AM EST374.0059.1542.9043.800.00-72771.62%
TSLA210716P003750002020-11-23 12:49PM EST375.0043.1743.3044.20-6.37-12.86%13071.63%
TSLA210716P003760002020-11-19 11:13AM EST376.0049.4043.7044.600.00-11071.64%
TSLA210716P003770002020-08-30 11:07PM EST377.0090.0082.7583.750.00---104.05%
TSLA210716P003780002020-08-30 11:07PM EST378.0097.3283.2084.300.00--0104.03%
TSLA210716P003790002020-11-17 11:44AM EST379.0060.2744.9045.850.00-1271.68%
TSLA210716P003800002020-11-23 1:08PM EST380.0044.8045.3046.25-5.33-10.63%1910871.68%
TSLA210716P003810002020-11-04 1:08PM EST381.0068.4545.7046.650.00-1271.69%
TSLA210716P003820002020-11-10 10:13AM EST382.0072.6046.1547.050.00-93171.71%
TSLA210716P003830002020-11-17 11:11AM EST383.0061.6046.5547.450.00-11071.71%
TSLA210716P003840002020-11-17 2:22PM EST384.0061.3346.9547.900.00-2171.73%
TSLA210716P003850002020-11-17 11:16AM EST385.0062.5547.4048.300.00-12471.74%
TSLA210716P003860002020-11-17 11:16AM EST386.0063.0547.8048.750.00-21171.76%
TSLA210716P003870002020-09-24 1:04PM EST387.00106.5873.8574.850.00-5592.68%
TSLA210716P003880002020-11-10 1:50PM EST388.0072.9548.6549.550.00-16471.77%
TSLA210716P003890002020-11-17 9:33AM EST389.0058.4049.0550.000.00-6971.78%
TSLA210716P003900002020-11-12 9:45AM EST390.0069.7049.5050.450.00-13271.81%
TSLA210716P003910002020-11-17 11:48AM EST391.0066.5249.9550.850.00-11771.81%
TSLA210716P003920002020-11-19 9:38AM EST392.0057.4150.3551.300.00-11671.82%
TSLA210716P003930002020-11-19 9:38AM EST393.0057.8950.8051.750.00-11671.85%
TSLA210716P003940002020-11-12 9:45AM EST394.0071.9551.2552.150.00-11071.85%
TSLA210716P003950002020-11-17 11:10AM EST395.0067.7251.6552.600.00-12471.85%
TSLA210716P003960002020-11-17 11:10AM EST396.0050.5752.1053.05-17.67-25.89%12671.87%
TSLA210716P003970002020-10-01 1:04PM EST397.0095.0990.2591.700.00-80101.87%
TSLA210716P003980002020-11-09 2:06PM EST398.0078.6353.0053.950.00-111471.91%
TSLA210716P003990002020-11-23 12:39PM EST399.0052.9553.4554.40-7.15-11.90%91671.93%
TSLA210716P004000002020-11-23 1:37PM EST400.0053.5953.8554.85-5.81-9.78%171,00371.92%
TSLA210716P004050002020-11-18 3:54PM EST405.0056.7056.1057.10-8.30-12.77%128071.97%
TSLA210716P004100002020-11-23 9:31AM EST410.0059.9158.4059.40-5.84-8.88%15172.03%
TSLA210716P004150002020-11-23 9:37AM EST415.0061.4360.7061.80-12.25-16.63%51872.10%
TSLA210716P004200002020-11-23 2:05PM EST420.0062.5563.1064.20-7.95-11.28%211472.16%
TSLA210716P004250002020-11-20 3:33PM EST425.0065.1065.5566.65-6.86-9.53%610772.24%
TSLA210716P004300002020-11-20 11:47AM EST430.0075.3067.9569.100.00-17172.26%
TSLA210716P004350002020-11-17 11:31AM EST435.0091.0170.5071.650.00-13772.34%
TSLA210716P004400002020-11-23 10:56AM EST440.0071.6873.0574.20-7.92-9.95%420772.39%
TSLA210716P004450002020-11-23 10:56AM EST445.0074.3875.6076.80-9.52-11.35%14072.44%
TSLA210716P004500002020-11-23 10:25AM EST450.0077.5678.3579.45-8.34-9.71%1453272.54%
TSLA210716P004550002020-11-18 2:47PM EST455.0089.9081.0082.100.00-22672.58%
TSLA210716P004600002020-11-23 1:18PM EST460.0083.2583.7084.80-8.23-9.00%205872.62%
TSLA210716P004650002020-11-19 3:10PM EST465.0094.6086.4587.550.00-12372.68%
TSLA210716P004700002020-11-23 12:44PM EST470.0089.2089.2090.35-7.93-8.16%93572.72%
TSLA210716P004750002020-11-23 12:44PM EST475.0092.0192.0093.15-9.19-9.08%351472.76%
TSLA210716P004800002020-11-23 10:45AM EST480.0092.9594.8096.00-11.45-10.97%15272.79%
TSLA210716P004850002020-11-18 2:11PM EST485.0095.0097.7098.85-14.08-12.91%2472.83%
TSLA210716P004900002020-11-23 1:19PM EST490.0099.97100.60101.80-10.62-9.60%322572.88%
TSLA210716P004950002020-11-23 10:26AM EST495.00102.62103.55104.70-11.18-9.82%22372.90%
TSLA210716P005000002020-11-23 1:32PM EST500.00105.60106.45107.65-10.95-9.40%109472.91%
TSLA210716P005100002020-11-23 10:48AM EST510.00112.00112.55113.70-10.20-8.35%32772.99%
TSLA210716P005200002020-11-23 3:39PM EST520.00118.50118.65119.85-27.60-18.89%279073.03%
TSLA210716P005300002020-11-23 11:46AM EST530.00124.30124.95126.15-12.60-9.20%217273.09%
TSLA210716P005400002020-11-18 12:27PM EST540.00147.25131.30132.500.00-18773.11%
TSLA210716P005500002020-11-23 10:35AM EST550.00136.50137.80139.10-14.15-9.39%49473.18%
TSLA210716P005600002020-11-23 3:45PM EST560.00144.05144.40145.75-15.45-9.69%48973.23%
TSLA210716P005700002020-11-19 12:19PM EST570.00165.40151.10152.450.00-111473.25%
TSLA210716P005800002020-11-18 12:47PM EST580.00173.80157.90159.250.00-22773.27%
TSLA210716P005900002020-11-23 10:44AM EST590.00162.65164.80166.20-15.50-8.70%121473.29%
TSLA210716P006000002020-11-23 9:49AM EST600.00173.25171.80173.20-14.15-7.55%11973.31%
TSLA210716P006100002020-11-20 2:40PM EST610.00192.39178.90180.300.00-4673.32%
TSLA210716P006200002020-11-20 2:40PM EST620.00199.90186.00187.500.00-42073.31%
TSLA210716P006300002020-11-18 2:29PM EST630.00194.38193.30194.80-17.15-8.11%11673.33%
TSLA210716P006400002020-11-20 2:58PM EST640.00213.80200.70202.200.00-454573.36%
TSLA210716P006500002020-11-20 2:58PM EST650.00209.28208.15209.50-12.32-5.56%13973.32%
TSLA210716P006600002020-11-20 2:58PM EST660.00229.45215.65217.000.00-6773.31%
TSLA210716P006700002020-11-09 1:29PM EST670.00221.10223.30224.80-47.65-17.73%3273.38%
TSLA210716P006800002020-11-11 12:48PM EST680.00229.10230.90232.30-59.50-20.62%35873.31%
TSLA210716P006900002020-11-17 9:32AM EST690.00268.05238.75240.250.00-11373.39%
TSLA210716P007000002020-10-21 10:05AM EST700.00311.85262.25264.150.00-61183.02%
TSLA210716P007200002020-10-26 10:43AM EST720.00308.60262.50263.800.00-1473.36%
TSLA210716P007400002020-10-28 12:39PM EST740.00350.45278.30280.100.00-243673.31%
TSLA210716P007600002020-11-12 10:00AM EST760.00360.50294.50296.700.00-51073.33%
TSLA210716P007800002020-10-27 10:01AM EST780.00375.50311.10313.350.00-53173.34%
TSLA210716P008000002020-10-27 11:00AM EST800.00395.55327.95330.250.00-64373.37%
TSLA210716P013000002020-08-27 10:10AM EST1,300.00150.50155.50171.00-0.50-0.33%1350.00%
TSLA210716P013100002020-08-17 8:41AM EST1,310.00238.72158.50174.000.00-130.00%
TSLA210716P013200002020-08-26 11:42AM EST1,320.00172.10162.00177.500.00-1440.00%
TSLA210716P013400002020-08-24 2:58PM EST1,340.00192.00168.80184.000.00-150.00%
TSLA210716P013500002020-08-20 2:53PM EST1,350.00176.79172.00187.50-9.86-5.28%100.00%
TSLA210716P013600002020-08-17 9:52AM EST1,360.00244.17175.50191.000.00-610.00%
TSLA210716P013700002020-08-23 11:05PM EST1,370.00244.91179.00194.000.00---0.00%
TSLA210716P013800002020-08-27 12:27PM EST1,380.00186.00182.50197.500.00-210.00%
TSLA210716P013900002020-08-23 11:05PM EST1,390.00250.77186.00201.500.00--10.00%
TSLA210716P014000002020-08-26 11:42AM EST1,400.00200.03189.50205.000.00-220.00%
TSLA210716P014100002020-08-23 11:05PM EST1,410.00254.61193.00208.500.00--10.00%
TSLA210716P014200002020-08-23 11:05PM EST1,420.00259.04196.50212.000.00--10.00%
TSLA210716P014300002020-08-17 2:51PM EST1,430.00260.32200.05218.500.00-820.00%
TSLA210716P014400002020-08-26 9:16AM EST1,440.00217.00202.50221.500.00-260.00%
TSLA210716P014600002020-08-23 11:05PM EST1,460.00256.14210.25229.000.00--20.00%
TSLA210716P014700002020-08-23 11:05PM EST1,470.00260.45214.40233.000.00--20.00%
TSLA210716P014800002020-08-23 11:05PM EST1,480.00264.07218.00237.000.00--10.00%
TSLA210716P014900002020-08-23 11:05PM EST1,490.00267.32222.00241.000.00---0.00%
TSLA210716P015000002020-08-26 2:46PM EST1,500.00231.83226.10245.000.00-113570.00%
TSLA210716P015100002020-08-23 11:05PM EST1,510.00243.40230.10249.000.00--210.00%
TSLA210716P015200002020-08-26 11:42AM EST1,520.00247.50234.10253.000.00-1430.00%
TSLA210716P015250002020-08-23 11:05PM EST1,525.00261.62236.10255.000.00---0.00%
TSLA210716P015300002020-08-23 11:05PM EST1,530.00260.40237.50257.000.00--10.00%
TSLA210716P015400002020-08-20 1:47PM EST1,540.00260.35242.20261.000.00-110.00%
TSLA210716P015500002020-08-16 11:04PM EST1,550.00415.98246.20265.500.00--10.00%
TSLA210716P015600002020-08-23 11:05PM EST1,560.00303.25251.10269.500.00---0.00%
TSLA210716P015800002020-08-24 11:26AM EST1,580.00281.80259.00278.000.00--10.00%
TSLA210716P016000002020-08-26 11:42AM EST1,600.00282.16267.50286.500.00--80.00%
TSLA210716P016400002020-08-23 11:05PM EST1,640.00319.78285.70304.500.00--10.00%
TSLA210716P016500002020-08-23 11:05PM EST1,650.00306.50290.00309.000.00--20.00%
TSLA210716P016600002020-08-24 8:50AM EST1,660.00311.40294.00313.500.00--120.00%
TSLA210716P016800002020-08-10 9:30AM EST1,680.00560.40303.50322.500.00-110.00%
TSLA210716P016900002020-08-10 9:30AM EST1,690.00567.70308.50327.500.00-220.00%
TSLA210716P017000002020-08-24 2:38PM EST1,700.00356.35313.00332.000.00-120.00%
TSLA210716P017900002020-08-26 2:57PM EST1,790.00362.95357.00376.000.00-220.00%
TSLA210716P018000002020-08-26 2:57PM EST1,800.00367.75362.00381.000.00-220.00%
TSLA210716P018200002020-08-23 11:05PM EST1,820.00399.98372.50391.500.00--10.00%
TSLA210716P018500002020-08-23 11:05PM EST1,850.00473.60388.00407.000.00--10.00%
TSLA210716P018700002020-08-23 11:05PM EST1,870.00476.36398.50417.500.00--20.00%
TSLA210716P018750002020-08-23 11:05PM EST1,875.00479.43401.50420.500.00--20.00%
TSLA210716P018850002020-08-23 11:05PM EST1,885.00450.00406.50425.500.00---0.00%
TSLA210716P018900002020-08-23 11:05PM EST1,890.00486.60409.50428.500.00--10.00%
TSLA210716P019300002020-08-27 9:00AM EST1,930.00418.13431.00450.000.00--10.00%
TSLA210716P019400002020-08-27 9:00AM EST1,940.00423.48436.50455.500.00--10.00%
TSLA210716P019500002020-08-28 11:44AM EST1,950.00444.13442.00461.00-4.24-0.95%220.00%
TSLA210716P019550002020-08-28 11:44AM EST1,955.00446.78445.00464.00-4.44-0.98%220.00%
TSLA210716P019700002020-08-23 11:05PM EST1,970.00507.50453.50472.500.00--10.00%
TSLA210716P019900002020-08-28 11:39AM EST1,990.00464.13465.00483.50-65.27-12.33%1510.00%
TSLA210716P019950002020-08-26 12:47PM EST1,995.00479.33467.50486.500.00-220.00%
TSLA210716P020000002020-08-28 1:45PM EST2,000.00482.54470.50489.50+0.26+0.05%27160.00%
TSLA210716P021000002020-08-28 1:45PM EST2,100.00541.13529.50548.00+14.13+2.68%1210.00%
TSLA210716P021500002020-08-26 12:30PM EST2,150.00575.04559.80578.500.00--10.00%
TSLA210716P022000002020-08-27 2:38PM EST2,200.00586.37591.40609.500.00--330.00%
TSLA210716P037000002020-08-25 8:35AM EST3,700.001,878.251,741.501,759.500.00--10.00%