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
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210917C000010002020-10-21 8:30AM EST1.00421.170.000.000.00-180.00%
TSLA210917C000020002020-08-30 11:08PM EST2.001.54443.25445.600.00--00.00%
TSLA210917C000030002020-08-30 11:09PM EST3.0014.70441.70444.600.00---0.00%
TSLA210917C000040002020-08-30 11:09PM EST4.00348.12440.60443.650.00--00.00%
TSLA210917C000050002020-07-09 3:55PM EST5.00712.150.000.000.00-510.00%
TSLA210917C000060002020-08-30 11:09PM EST6.0027.37439.00441.600.00--00.00%
TSLA210917C000070002020-08-30 11:09PM EST7.00345.11437.65440.550.00--00.00%
TSLA210917C000080002020-08-30 11:09PM EST8.0051.70436.50439.500.00--00.00%
TSLA210917C000090002020-08-30 11:09PM EST9.00290.15435.60438.600.00--00.00%
TSLA210917C000100002020-07-09 3:55PM EST10.00897.400.000.000.00--20.00%
TSLA210917C000110002020-08-30 11:08PM EST11.00288.20433.70436.750.00--00.00%
TSLA210917C000120002020-08-30 11:08PM EST12.0039.24432.70435.200.00--00.00%
TSLA210917C000130002020-08-30 11:08PM EST13.00139.89431.60434.600.00--00.00%
TSLA210917C000140002020-08-30 11:08PM EST14.005.51430.75433.750.00--00.00%
TSLA210917C000150002020-07-09 3:55PM EST15.00799.520.000.000.00-200.00%
TSLA210917C000160002020-08-30 11:08PM EST16.0029.69428.55430.700.00---0.00%
TSLA210917C000170002020-08-30 11:08PM EST17.0013.64427.55430.600.00--00.00%
TSLA210917C000180002020-08-30 11:08PM EST18.0026.60426.60429.600.00--00.00%
TSLA210917C000200002020-10-08 10:32AM EST20.00410.79407.95411.800.00-110.00%
TSLA210917C000220002020-08-30 11:08PM EST22.00102.01423.05425.600.00--00.00%
TSLA210917C000240002020-09-02 6:23PM EST24.0089.52411.60413.650.00---0.00%
TSLA210917C000250002020-11-02 2:31PM EST25.00371.85494.30499.050.00-3015130.47%
TSLA210917C000260002020-11-02 2:25PM EST26.00369.66493.30498.050.00-3621128.61%
TSLA210917C000270002020-11-02 2:07PM EST27.00367.74492.30497.100.00--20128.71%
TSLA210917C000280002020-11-02 2:29PM EST28.00368.04491.30496.100.00-11462126.95%
TSLA210917C000290002020-08-30 11:08PM EST29.0085.93416.15418.200.00--00.00%
TSLA210917C000300002020-11-02 2:16PM EST30.00364.07489.35494.100.00-15573125.39%
TSLA210917C000310002020-11-02 1:39PM EST31.00363.63488.35493.150.00-510125.29%
TSLA210917C000320002020-09-02 6:23PM EST32.0056.92403.00405.950.00---0.00%
TSLA210917C000330002020-08-30 11:09PM EST33.00133.89411.70414.800.00--00.00%
TSLA210917C000340002020-09-01 12:08PM EST34.00448.37410.80413.450.00-150.00%
TSLA210917C000350002020-09-01 12:08PM EST35.00447.47409.90412.850.00-100.00%
TSLA210917C000360002020-09-02 7:08PM EST36.0052.70399.85402.750.00---0.00%
TSLA210917C000370002020-08-30 11:09PM EST37.0054.00407.70410.700.00--00.00%
TSLA210917C000380002020-09-02 7:08PM EST38.0048.88397.95400.600.00---0.00%
TSLA210917C000400002020-08-31 8:50AM EST40.00419.71405.00407.900.00-3230.00%
TSLA210917C000420002020-08-30 11:09PM EST42.0051.88403.20406.300.00--00.00%
TSLA210917C000440002020-08-30 11:09PM EST44.0051.64401.30404.250.00--00.00%
TSLA210917C000450002020-08-03 1:26PM EST45.001,450.752,158.502,178.000.00-160.00%
TSLA210917C000460002020-08-30 11:09PM EST46.0037.60399.35402.450.00--00.00%
TSLA210917C000480002020-08-30 11:09PM EST48.00235.80397.40400.400.00--00.00%
TSLA210917C000500002020-07-09 3:55PM EST50.00768.500.000.000.00-290.00%
TSLA210917C000520002020-08-30 11:09PM EST52.0041.16393.60396.300.00--00.00%
TSLA210917C000540002020-09-01 2:58PM EST54.00423.00386.00403.500.00-5550.00%
TSLA210917C000550002020-08-04 8:30AM EST55.001,440.982,149.002,168.000.00-11670.00%
TSLA210917C000560002020-09-24 9:48AM EST56.00323.37363.45367.650.00-10500.00%
TSLA210917C000580002020-10-27 2:12PM EST58.00365.70461.60466.450.00-21105.08%
TSLA210917C000600002020-07-09 3:55PM EST60.00758.860.000.000.00-21040.00%
TSLA210917C000620002020-08-30 11:09PM EST62.0031.88384.10387.100.00--00.00%
TSLA210917C000640002020-08-30 11:09PM EST64.00187.67382.15385.100.00--00.00%
TSLA210917C000650002020-07-09 3:55PM EST65.00699.450.000.000.00-41050.00%
TSLA210917C000660002020-11-13 1:24PM EST66.00338.95453.75458.600.00-164102.03%
TSLA210917C000680002020-11-06 11:11AM EST68.00365.20451.75456.650.00-10355101.03%
TSLA210917C000700002020-10-21 10:49AM EST70.00362.61422.75426.700.00-57350.00%
TSLA210917C000720002020-08-30 11:09PM EST72.00164.26374.70377.400.00--00.00%
TSLA210917C000740002020-08-30 11:09PM EST74.0025.45372.65375.750.00--00.00%
TSLA210917C000750002020-07-09 3:55PM EST75.00367.600.000.000.00-2110.00%
TSLA210917C000760002020-08-30 11:09PM EST76.00158.43370.80373.800.00--00.00%
TSLA210917C000780002020-08-30 11:09PM EST78.0094.52368.90371.700.00--00.00%
TSLA210917C000800002020-11-13 2:11PM EST80.00323.53440.00444.900.00-17396.88%
TSLA210917C000810002020-09-08 8:37AM EST81.00280.05344.95349.000.00-1400.00%
TSLA210917C000820002020-11-04 9:36AM EST82.00353.00438.05442.900.00--2495.95%
TSLA210917C000830002020-08-30 11:09PM EST83.0087.46364.20367.200.00--00.00%
TSLA210917C000840002020-08-30 11:09PM EST84.00149.17363.25366.100.00--00.00%
TSLA210917C000850002020-07-09 3:55PM EST85.00336.780.000.000.00-9440.00%
TSLA210917C000860002020-11-03 3:06PM EST86.00338.61434.15439.000.00-71594.80%
TSLA210917C000870002020-11-03 2:58PM EST87.00340.13433.15438.050.00-1011094.51%
TSLA210917C000880002020-10-30 10:42AM EST88.00299.75432.20437.050.00-14694.21%
TSLA210917C000890002020-08-30 11:09PM EST89.00213.00358.55361.450.00--00.00%
TSLA210917C000900002020-10-21 10:17AM EST90.00340.42403.00406.950.00-21520.00%
TSLA210917C000920002020-09-04 9:50AM EST92.00295.15324.55330.600.00-4720.00%
TSLA210917C000940002020-08-30 11:09PM EST94.00122.60353.90356.900.00--00.00%
TSLA210917C000960002020-08-30 11:09PM EST96.00128.26351.95355.000.00--00.00%
TSLA210917C000980002020-08-30 11:09PM EST98.00115.20349.80352.850.00--00.00%
TSLA210917C001000002020-11-23 12:10PM EST100.00419.06420.45425.35+93.55+28.74%131790.43%
TSLA210917C001020002020-08-30 11:08PM EST102.0017.98347.20349.500.00--00.00%
TSLA210917C001040002020-08-30 11:08PM EST104.00530.00344.45347.450.00--00.00%
TSLA210917C001060002020-10-21 10:17AM EST106.00325.04388.20392.000.00-2640.00%
TSLA210917C001080002020-08-30 11:08PM EST108.0015.60341.05343.800.00--00.00%
TSLA210917C001100002020-09-08 12:09PM EST110.00240.00317.45321.500.00-14750.00%
TSLA210917C001120002020-08-30 11:08PM EST112.00522.96338.10340.150.00--00.00%
TSLA210917C001140002020-11-12 2:35PM EST114.00300.66335.00338.100.00--00.00%
TSLA210917C001160002020-11-17 10:08AM EST116.00328.05404.95409.850.00-423586.62%
TSLA210917C001180002020-08-30 11:08PM EST118.0017.33331.35334.450.00--00.00%
TSLA210917C001200002020-11-23 10:49AM EST120.00405.80401.10406.00+79.80+24.48%43,74085.82%
TSLA210917C001220002020-11-17 10:08AM EST122.00322.30399.15404.050.00-415585.23%
TSLA210917C001240002020-08-30 11:23PM EST124.00454.99326.55329.400.00--00.00%
TSLA210917C001260002020-09-08 12:03PM EST126.00228.75302.55306.600.00-11650.00%
TSLA210917C001280002020-08-30 11:08PM EST128.0016.35322.60325.600.00--00.00%
TSLA210917C001300002020-09-18 9:52AM EST130.00309.70311.30316.300.00-30660.00%
TSLA210917C001320002020-08-30 11:08PM EST132.00408.01318.90321.900.00--00.00%
TSLA210917C001340002020-08-30 11:08PM EST134.0047.76317.50320.500.00--00.00%
TSLA210917C001360002020-08-30 11:08PM EST136.00373.00315.75318.750.00--00.00%
TSLA210917C001380002020-08-30 11:08PM EST138.00281.40314.05317.100.00--00.00%
TSLA210917C001400002020-07-09 3:55PM EST140.00697.750.000.000.00-120.00%
TSLA210917C001420002020-08-30 11:08PM EST142.00260.00310.40313.450.00--00.00%
TSLA210917C001440002020-08-30 11:08PM EST144.00340.46308.40311.350.00--00.00%
TSLA210917C001450002020-07-09 3:55PM EST145.00429.650.000.000.00--20.00%
TSLA210917C001460002020-08-30 11:08PM EST146.00263.59307.00310.050.00--00.00%
TSLA210917C001480002020-10-01 10:44AM EST148.00299.19241.00252.400.00-111910.00%
TSLA210917C001500002020-10-07 12:22PM EST150.00282.55283.30287.050.00-58270.00%
TSLA210917C001520002020-08-30 11:08PM EST152.0012.54301.70304.700.00--00.00%
TSLA210917C001540002020-08-30 11:08PM EST154.0014.17300.05303.100.00--00.00%
TSLA210917C001550002020-07-09 3:55PM EST155.00702.500.000.000.00--10.00%
TSLA210917C001560002020-08-30 11:08PM EST156.0011.52298.35301.350.00--00.00%
TSLA210917C001580002020-08-30 11:08PM EST158.0050.00296.90299.800.00--00.00%
TSLA210917C001600002020-10-19 2:27PM EST160.00276.40325.70336.400.00-17970.00%
TSLA210917C001620002020-08-30 11:08PM EST162.00248.38293.30296.250.00--00.00%
TSLA210917C001640002020-08-30 11:08PM EST164.0091.96291.55294.500.00--00.00%
TSLA210917C001650002020-07-09 3:55PM EST165.00669.450.000.000.00--10.00%
TSLA210917C001660002020-09-08 2:28PM EST166.00193.00267.05271.000.00-5250.00%
TSLA210917C001680002020-11-02 1:17PM EST168.00233.72355.50360.350.00-212077.52%
TSLA210917C001700002020-11-20 3:52PM EST170.00324.25353.65358.500.00-732877.31%
TSLA210917C001720002020-08-30 11:08PM EST172.00249.23285.05288.050.00--00.00%
TSLA210917C001740002020-10-09 11:57AM EST174.00267.50261.65265.350.00-3470.00%
TSLA210917C001760002020-10-02 2:57PM EST176.00255.00216.85228.000.00-5890.00%
TSLA210917C001780002020-11-13 1:34PM EST178.00233.55346.25351.100.00-31976.39%
TSLA210917C001800002020-11-19 2:47PM EST180.00327.20344.45349.250.00-2024076.22%
TSLA210917C001820002020-08-30 11:08PM EST182.00238.09276.90279.950.00--00.00%
TSLA210917C001840002020-11-20 12:04PM EST184.00315.15340.75345.600.00-55575.78%
TSLA210917C001850002020-07-09 3:55PM EST185.00270.000.000.000.00-120.00%
TSLA210917C001860002020-10-27 2:12PM EST186.00226.95338.95343.750.00-23475.58%
TSLA210917C001880002020-11-23 9:51AM EST188.00333.00337.15341.95+23.00+7.42%13775.45%
TSLA210917C001900002020-10-30 9:07AM EST190.00220.35335.35340.100.00-125275.24%
TSLA210917C001920002020-08-30 11:08PM EST192.00148.93268.95272.000.00--00.00%
TSLA210917C001940002020-08-30 11:08PM EST194.00196.52267.20270.200.00--00.00%
TSLA210917C001960002020-11-16 3:42PM EST196.00222.82329.90334.700.00-24274.69%
TSLA210917C001980002020-11-16 3:42PM EST198.00221.15328.10332.900.00-29974.51%
TSLA210917C001990002020-08-30 11:08PM EST199.00144.39263.60266.600.00--00.00%
TSLA210917C002000002020-11-20 12:44PM EST200.00299.51326.45331.100.00-31,17474.51%
TSLA210917C002010002020-11-03 3:02PM EST201.00234.54325.55330.200.00-753774.41%
TSLA210917C002020002020-11-18 10:51AM EST202.00263.92324.65329.300.00-58074.32%
TSLA210917C002030002020-11-18 10:51AM EST203.00263.08323.80328.400.00-543574.27%
TSLA210917C002040002020-11-20 12:48PM EST204.00296.00322.90327.500.00-15074.17%
TSLA210917C002080002020-08-30 11:08PM EST208.00260.92256.80259.750.00--00.00%
TSLA210917C002100002020-09-11 11:03AM EST210.00192.90237.65241.700.00-73660.00%
TSLA210917C002120002020-11-19 3:24PM EST212.00298.50315.80320.450.00-15673.57%
TSLA210917C002160002020-11-19 12:09PM EST216.00294.50312.35316.950.00-806573.35%
TSLA210917C002200002020-11-20 1:57PM EST220.00282.37308.85313.500.00-11,25873.10%
TSLA210917C002240002020-11-20 11:42AM EST224.00278.05305.45310.050.00-22272.91%
TSLA210917C002280002020-08-30 11:08PM EST228.00186.70242.40244.950.00--00.00%
TSLA210917C002300002020-11-18 10:44AM EST230.00239.60300.35304.900.00-114572.58%
TSLA210917C002320002020-10-27 11:57AM EST232.00210.96298.65303.250.00-26272.52%
TSLA210917C002360002020-09-02 10:31AM EST236.00234.59208.95214.150.00-101020.00%
TSLA210917C002400002020-11-06 12:01PM EST240.00291.52291.95296.55+82.22+39.28%149472.17%
TSLA210917C002440002020-11-17 10:53AM EST244.00219.00288.70293.250.00-121372.06%
TSLA210917C002480002020-10-27 8:46AM EST248.00203.30285.40289.950.00-212171.88%
TSLA210917C002500002020-11-20 3:54PM EST250.00283.30283.80288.35+28.37+11.13%131571.86%
TSLA210917C002520002020-11-18 12:53PM EST252.00247.88282.20286.700.00-108371.79%
TSLA210917C002560002020-10-27 11:45AM EST256.00194.14279.00283.500.00-28171.69%
TSLA210917C002600002020-11-19 12:23PM EST260.00255.68275.80280.300.00-186871.56%
TSLA210917C002700002020-11-23 11:53AM EST270.00266.32268.10272.00+32.27+13.79%1510571.11%
TSLA210917C002800002020-11-19 3:47PM EST280.00265.35260.45264.85+22.45+9.24%12,56571.23%
TSLA210917C002900002020-11-23 12:33PM EST290.00252.00253.20256.25+60.00+31.25%213170.53%
TSLA210917C003000002020-11-23 3:12PM EST300.00249.58246.00249.10+25.58+11.42%2473870.53%
TSLA210917C003040002020-11-13 2:21PM EST304.00141.25243.20246.250.00-299670.52%
TSLA210917C003060002020-11-18 2:36PM EST306.00210.30241.80244.850.00-215170.52%
TSLA210917C003080002020-11-20 1:20PM EST308.00216.07240.45243.450.00-1040470.54%
TSLA210917C003100002020-11-20 3:39PM EST310.00240.81239.05242.10+26.91+12.58%171870.55%
TSLA210917C003120002020-11-13 1:11PM EST312.00138.17237.70240.700.00-439470.55%
TSLA210917C003140002020-10-30 10:58AM EST314.00128.90236.35239.350.00-32470.57%
TSLA210917C003160002020-11-23 10:37AM EST316.00239.65235.00238.00+20.60+9.40%23470.58%
TSLA210917C003180002020-11-20 3:16PM EST318.00207.10233.65236.650.00-17670.59%
TSLA210917C003200002020-11-23 2:53PM EST320.00235.17232.30235.30+25.77+12.31%881270.59%
TSLA210917C003220002020-11-23 11:19AM EST322.00229.00231.00234.00+85.33+59.39%12970.63%
TSLA210917C003240002020-10-21 9:57AM EST324.00158.51207.40209.800.00-2648.22%
TSLA210917C003260002020-11-10 9:50AM EST326.00139.68228.40231.350.00-42770.66%
TSLA210917C003280002020-10-26 1:41PM EST328.00144.71227.10230.050.00-46570.68%
TSLA210917C003300002020-11-19 2:23PM EST330.00225.00225.80228.75+13.63+6.45%110970.69%
TSLA210917C003320002020-10-16 10:50AM EST332.00169.08128.40131.300.00-4160.00%
TSLA210917C003340002020-10-30 12:41PM EST334.00117.05223.25226.200.00-12170.74%
TSLA210917C003360002020-11-18 11:55AM EST336.00181.65221.95224.900.00-33070.73%
TSLA210917C003380002020-11-18 11:55AM EST338.00180.47220.70223.600.00-32570.74%
TSLA210917C003400002020-11-19 3:18PM EST340.00205.50219.45222.400.00-1124070.78%
TSLA210917C003420002020-11-23 2:00PM EST342.00219.50218.20221.10+76.45+53.44%11770.78%
TSLA210917C003440002020-09-28 10:55AM EST344.00155.55112.90115.400.00-1190.00%
TSLA210917C003460002020-11-23 2:02PM EST346.00216.50215.75218.65+90.79+72.22%13170.83%
TSLA210917C003480002020-11-18 11:52AM EST348.00171.00214.55217.400.00-11870.85%
TSLA210917C003500002020-11-23 11:31AM EST350.00213.42213.30216.15+26.05+13.90%123270.85%
TSLA210917C003520002020-11-23 9:42AM EST352.00207.00212.10215.00+34.00+19.65%26170.90%
TSLA210917C003540002020-11-18 10:44AM EST354.00156.73211.10214.950.00-518971.47%
TSLA210917C003560002020-11-18 10:44AM EST356.00155.68210.10212.600.00-514171.10%
TSLA210917C003580002020-11-23 2:55PM EST358.00211.95208.55211.35+72.08+51.53%57470.95%
TSLA210917C003600002020-11-23 11:31AM EST360.00207.52207.40210.25+23.59+12.83%41,67771.01%
TSLA210917C003620002020-10-27 11:45AM EST362.00134.02206.20209.050.00-22471.01%
TSLA210917C003640002020-10-30 9:57AM EST364.00102.55205.05207.900.00-182971.04%
TSLA210917C003660002020-11-20 3:31PM EST366.00180.27203.90206.750.00-48171.07%
TSLA210917C003680002020-11-12 11:40AM EST368.00117.50202.75206.700.00-13971.52%
TSLA210917C003700002020-11-20 11:03AM EST370.00181.68201.65204.450.00-117771.13%
TSLA210917C003720002020-11-20 3:32PM EST372.00176.30200.50203.300.00-22971.14%
TSLA210917C003740002020-11-19 12:10PM EST374.00185.86199.40202.200.00-54671.19%
TSLA210917C003760002020-11-18 1:39PM EST376.00171.43198.30201.100.00-2093171.23%
TSLA210917C003800002020-11-23 11:39AM EST380.00194.08196.50199.95+21.33+12.35%214271.82%
TSLA210917C003840002020-11-20 11:03AM EST384.00174.38193.90197.750.00-14071.71%
TSLA210917C003880002020-11-19 12:18PM EST388.00176.21191.75194.500.00-39271.37%
TSLA210917C003900002020-07-09 3:55PM EST390.00472.590.000.000.00-11050.00%
TSLA210917C003920002020-11-19 10:26AM EST392.00175.21189.60193.450.00-115871.80%
TSLA210917C003960002020-11-17 9:47AM EST396.00137.00187.50190.250.00-313871.46%
TSLA210917C004000002020-11-23 3:20PM EST400.00190.00185.45188.00+28.98+18.00%112,91571.46%
TSLA210917C004050002020-07-09 3:55PM EST405.00472.150.000.000.00-180.00%
TSLA210917C004100002020-11-23 3:31PM EST410.00184.00180.40183.05+11.00+6.36%314671.65%
TSLA210917C004150002020-07-09 3:55PM EST415.00437.300.000.000.00-130.00%
TSLA210917C004200002020-11-23 2:27PM EST420.00176.37175.45178.05+16.37+10.23%474671.74%
TSLA210917C004250002020-07-09 3:55PM EST425.00341.100.000.000.00-8190.00%
TSLA210917C004300002020-11-23 3:41PM EST430.00174.26170.70173.95+17.11+10.89%353772.09%
TSLA210917C004350002020-07-10 11:40AM EST435.001,024.001,034.951,051.000.00-2220.00%
TSLA210917C004400002020-11-23 3:52PM EST440.00168.00166.05168.65+17.00+11.26%83,50371.99%
TSLA210917C004450002020-08-05 2:10PM EST445.001,065.001,778.501,797.500.00-3180.00%
TSLA210917C004500002020-11-23 2:35PM EST450.00164.60161.75164.75+26.60+19.28%1732172.34%
TSLA210917C004600002020-11-23 3:30PM EST460.00160.66157.40160.35+22.86+16.59%2524072.44%
TSLA210917C004700002020-11-23 10:32AM EST470.00152.39153.20156.00+10.39+7.32%69872.51%
TSLA210917C004800002020-11-23 3:06PM EST480.00151.45148.85151.90+24.15+18.97%481,35472.53%
TSLA210917C004900002020-11-23 11:09AM EST490.00142.60145.05147.70+18.89+15.27%1557372.62%
TSLA210917C005000002020-11-23 3:28PM EST500.00142.40140.90143.70+22.42+18.69%541,30972.58%
TSLA210917C005100002020-11-23 12:44PM EST510.00135.15137.15140.05+17.45+14.83%2116972.70%
TSLA210917C005200002020-11-23 3:11PM EST520.00135.05133.40136.35+14.77+12.28%2138472.73%
TSLA210917C005300002020-11-23 3:15PM EST530.00132.20129.85132.75+12.65+10.58%1919972.79%
TSLA210917C005400002020-11-23 3:17PM EST540.00129.50127.00129.20+20.55+18.86%1182072.99%
TSLA210917C005500002020-11-23 3:18PM EST550.00125.47123.65125.80+21.90+21.15%3444573.04%
TSLA210917C005600002020-11-23 2:31PM EST560.00120.72120.30122.60+14.72+13.89%142,18173.08%
TSLA210917C005700002020-11-23 2:31PM EST570.00117.46117.10119.40+10.82+10.15%151,29973.11%
TSLA210917C005800002020-11-23 3:45PM EST580.00116.45113.60116.20+18.27+18.61%7771,03473.01%
TSLA210917C005900002020-11-23 1:50PM EST590.00112.30110.55113.15+15.77+16.34%6233673.02%
TSLA210917C006000002020-11-23 3:27PM EST600.00110.53107.60110.15+18.18+19.69%652,07373.03%
TSLA210917C006100002020-08-25 9:02AM EST610.001,418.351,629.001,648.500.00-1210.00%
TSLA210917C006200002020-11-23 2:34PM EST620.00102.39101.95104.50+9.64+10.39%536673.06%
TSLA210917C006300002020-08-25 12:04PM EST630.001,407.061,612.001,631.000.00-4330.00%
TSLA210917C006400002020-11-23 10:42AM EST640.0097.6096.6099.10+14.55+17.52%430773.06%
TSLA210917C006500002020-08-25 2:40PM EST650.001,402.681,594.501,613.500.00-2190.00%
TSLA210917C006600002020-11-23 1:51PM EST660.0093.0091.6094.00+6.90+8.01%1044973.07%
TSLA210917C006700002020-07-09 3:55PM EST670.00238.820.000.000.00-326.25%
TSLA210917C006800002020-11-23 11:19AM EST680.0085.0086.7089.20+13.21+18.40%259173.03%
TSLA210917C006900002020-08-21 9:17AM EST690.001,406.981,559.501,578.500.00-1230.00%
TSLA210917C007000002020-11-23 3:22PM EST700.0083.5582.2584.70+13.37+19.05%552,00273.05%
TSLA210917C007100002020-08-20 10:11AM EST710.001,300.001,542.001,561.000.00-490.00%
TSLA210917C007200002020-11-23 11:15AM EST720.0078.5578.0580.40+7.06+9.88%121,14173.05%
TSLA210917C007300002020-08-25 10:19AM EST730.001,317.941,524.501,544.000.00-170.00%
TSLA210917C007400002020-11-20 11:18AM EST740.0065.1274.1076.400.00-337273.07%
TSLA210917C007500002020-08-25 11:50AM EST750.001,294.501,508.001,527.000.00-21640.00%
TSLA210917C007600002020-11-23 12:42PM EST760.0070.6070.4072.65+12.70+21.93%1427773.10%
TSLA210917C007700002020-07-09 3:55PM EST770.0070.850.000.000.00-336.25%
TSLA210917C007800002020-11-23 3:27PM EST780.0068.9766.9569.10+11.97+21.00%1076773.14%
TSLA210917C007900002020-07-09 3:55PM EST790.00250.000.000.000.00-2156.25%
TSLA210917C008000002020-11-23 3:54PM EST800.0064.6863.6565.80+12.88+24.86%1,5604,15373.19%
TSLA210917C008100002020-08-25 11:21AM EST810.001,241.911,457.501,476.500.00-1280.00%
TSLA210917C008200002020-07-01 9:58AM EST820.00459.82748.85758.800.00-150.00%
TSLA210917C008300002020-08-25 10:14AM EST830.001,236.481,440.501,460.000.00-170.00%
TSLA210917C008400002020-07-20 12:42PM EST840.00912.570.000.000.00-10012.50%
TSLA210917C008500002020-08-19 11:05AM EST850.001,126.811,424.001,443.500.00-1670.00%
TSLA210917C008600002020-08-24 12:24PM EST860.001,246.161,416.001,435.500.00-1110.00%
TSLA210917C008700002020-06-29 8:32AM EST870.00298.20754.05765.450.00-1100.00%
TSLA210917C008800002020-08-19 11:34AM EST880.001,102.891,400.001,419.000.00-2180.00%
TSLA210917C008900002020-08-19 11:34AM EST890.001,095.231,391.501,411.000.00-130.00%
TSLA210917C009000002020-08-26 2:12PM EST900.001,317.521,383.501,403.000.00-2490.00%
TSLA210917C009100002020-08-25 2:15PM EST910.001,190.431,375.501,395.000.00-190.00%
TSLA210917C009200002020-07-02 2:40PM EST920.00469.67652.45670.500.00-2120.00%
TSLA210917C009300002020-07-13 2:25PM EST930.00792.73748.30765.350.00-270.00%
TSLA210917C009400002020-07-06 9:19AM EST940.00534.93690.70700.450.00-170.00%
TSLA210917C009500002020-08-21 1:15PM EST950.001,222.001,344.001,363.500.00-10530.00%
TSLA210917C009600002020-07-17 9:45AM EST960.00744.650.000.000.00-11112.50%
TSLA210917C009700002020-08-17 2:45PM EST970.00982.621,328.501,348.000.00-240.00%
TSLA210917C009800002020-08-17 2:45PM EST980.001,004.421,321.001,340.000.00-290.00%
TSLA210917C009900002020-08-20 12:23PM EST990.001,106.011,313.001,332.500.00-2210.00%
TSLA210917C009950002020-07-23 11:34AM EST995.00721.941,145.001,164.500.00-1170.00%
TSLA210917C010000002020-08-27 11:30AM EST1,000.001,339.141,305.501,325.000.00-42170.00%
TSLA210917C010050002020-06-30 9:20AM EST1,005.00304.30648.70657.650.00-40480.00%
TSLA210917C010100002020-08-17 8:35AM EST1,010.00840.001,298.001,317.500.00-1560.00%
TSLA210917C010150002020-07-31 11:46AM EST1,015.00696.001,294.001,313.500.00-10880.00%
TSLA210917C010200002020-07-06 11:12AM EST1,020.00525.22642.10656.500.00-3110.00%
TSLA210917C010400002020-08-27 10:31AM EST1,040.001,304.621,275.001,294.500.00-130.00%
TSLA210917C010500002020-08-27 10:31AM EST1,050.001,297.041,267.501,287.000.00-1720.00%
TSLA210917C010600002020-08-25 2:40PM EST1,060.001,078.371,260.501,280.000.00-1110.00%
TSLA210917C010800002020-07-27 2:53PM EST1,080.00731.101,185.951,201.500.00-150.00%
TSLA210917C011000002020-08-27 11:00AM EST1,100.001,291.001,231.501,250.500.00-22540.00%
TSLA210917C011200002020-07-02 11:44AM EST1,120.00377.55543.95561.000.00-240.00%
TSLA210917C011400002020-08-18 8:32AM EST1,140.00933.501,202.501,221.500.00-150.00%
TSLA210917C011500002020-08-20 10:03AM EST1,150.00940.001,195.501,215.000.00-1280.00%
TSLA210917C011600002020-08-24 10:01AM EST1,160.00982.311,188.501,207.500.00-1120.00%
TSLA210917C011800002020-08-28 8:30AM EST1,180.001,257.221,174.501,194.00+373.71+42.30%1230.00%
TSLA210917C012000002020-08-28 12:16PM EST1,200.001,179.021,161.001,180.00+0.02+0.00%92350.00%
TSLA210917C012200002020-08-28 1:50PM EST1,220.001,178.001,147.001,166.50+710.00+151.71%600.00%
TSLA210917C012400002020-08-28 8:30AM EST1,240.001,216.071,134.001,153.00+654.67+116.61%1140.00%
TSLA210917C012500002020-08-21 10:51AM EST1,250.00982.451,127.001,146.500.00-1610.00%
TSLA210917C012600002020-07-22 2:56PM EST1,260.00637.00961.00980.500.00-190.00%
TSLA210917C012800002020-07-06 10:40AM EST1,280.00424.00514.15528.000.00-117769.14%
TSLA210917C013000002020-08-26 1:42PM EST1,300.001,029.001,094.501,114.000.00-221930.00%
TSLA210917C013500002020-08-28 12:57PM EST1,350.001,097.871,062.501,082.00+2.37+0.22%1390.00%
TSLA210917C014000002020-08-27 12:09PM EST1,400.001,022.981,032.001,051.000.00-15140.00%
TSLA210917C014500002020-08-28 2:08PM EST1,450.001,015.001,002.001,021.50+291.33+40.26%1300.00%
TSLA210917C015000002020-08-28 2:54PM EST1,500.00980.97973.50992.50-16.37-1.64%21830.00%
TSLA210917C015200002020-08-19 12:26PM EST1,520.00699.00961.50981.000.00-1230.00%
TSLA210917C015300002020-08-13 10:04AM EST1,530.00517.94956.00975.500.00-1290.00%
TSLA210917C015400002020-08-13 10:23AM EST1,540.00514.00950.50970.000.00-36800.00%
TSLA210917C015500002020-08-21 2:42PM EST1,550.00796.90945.00964.500.00-11430.00%
TSLA210917C015600002020-08-13 11:53AM EST1,560.00511.69939.50959.000.00-36790.00%
TSLA210917C015700002020-08-17 9:06AM EST1,570.00579.00977.60994.850.00-240.00%
TSLA210917C015800002020-08-13 10:44AM EST1,580.00494.04928.50948.000.00-160.00%
TSLA210917C015900002020-08-25 8:42AM EST1,590.00760.00923.50943.000.00-330.00%
TSLA210917C016000002020-08-28 2:38PM EST1,600.00938.34918.00937.50-12.77-1.34%21330.00%
TSLA210917C016100002020-08-12 12:42PM EST1,610.00921.00913.00932.50+495.78+116.59%130.00%
TSLA210917C016200002020-08-13 2:04PM EST1,620.00459.80907.50927.000.00-110.00%
TSLA210917C016300002020-08-07 11:01AM EST1,630.00361.90902.50922.000.00-150.00%
TSLA210917C016400002020-08-20 12:04PM EST1,640.00714.00897.00916.500.00-1130.00%
TSLA210917C016500002020-08-28 10:56AM EST1,650.00955.76892.00911.50+235.47+32.69%4170.00%
TSLA210917C016600002020-07-22 8:45AM EST1,660.00489.94747.45763.450.00-120.00%
TSLA210917C016700002020-06-30 1:47PM EST1,670.00153.00374.40389.000.00-44312.41%
TSLA210917C016800002020-07-24 1:49PM EST1,680.00344.84728.50747.500.00-230.00%
TSLA210917C016900002020-08-24 11:05AM EST1,690.00724.00871.50891.000.00-140.00%
TSLA210917C017000002020-08-28 1:07PM EST1,700.00897.56866.50886.00+128.36+16.69%1420.00%
TSLA210917C017200002020-06-22 8:39AM EST1,720.00125.35442.45453.000.00--1386.01%
TSLA210917C017300002020-08-26 9:29AM EST1,730.00765.00852.00871.000.00-260.00%
TSLA210917C017400002020-08-27 8:31AM EST1,740.00825.00847.00866.000.00-130.00%
TSLA210917C017500002020-08-21 9:02AM EST1,750.00688.77842.00861.500.00-12340.00%
TSLA210917C017600002020-08-24 2:11PM EST1,760.00671.60837.00856.500.00-150.00%
TSLA210917C017700002020-08-17 11:49AM EST1,770.00519.95832.50852.000.00-4380.00%
TSLA210917C017800002020-08-04 10:30AM EST1,780.00345.70827.50847.000.00-2270.00%
TSLA210917C017900002020-08-28 2:29PM EST1,790.00820.19823.00842.50+103.09+14.38%130.00%
TSLA210917C018000002020-08-28 2:26PM EST1,800.00821.30818.00837.50+93.30+12.82%104640.00%
TSLA210917C018100002020-08-18 8:31AM EST1,810.00574.70813.50833.000.00-210.00%
TSLA210917C018200002020-08-05 10:30AM EST1,820.00342.00809.00828.500.00-220.00%
TSLA210917C018300002020-08-17 2:37PM EST1,830.00535.05804.50824.000.00-120.00%
TSLA210917C018400002020-08-24 11:14AM EST1,840.00661.09800.00819.500.00-340.00%
TSLA210917C018500002020-08-24 10:55AM EST1,850.00636.18795.50815.000.00-1350.00%
TSLA210917C018600002020-07-10 12:45PM EST1,860.00392.03300.50315.000.00-15262.40%
TSLA210917C018700002020-08-14 12:54PM EST1,870.00486.21786.50806.000.00-1130.00%
TSLA210917C018800002020-08-27 11:11AM EST1,880.00835.17782.00801.500.00-22260.00%
TSLA210917C019000002020-08-28 2:01PM EST1,900.00792.17773.00792.50+202.17+34.27%20300.00%
TSLA210917C019200002020-08-23 11:06PM EST1,920.00589.50764.50784.000.00--20.00%
TSLA210917C019400002020-08-18 2:25PM EST1,940.00542.70756.00775.500.00-230.00%
TSLA210917C019600002020-08-07 1:28PM EST1,960.00265.08747.50767.000.00-110.00%
TSLA210917C019800002020-08-26 12:06PM EST1,980.00667.85739.50758.500.00-250.00%
TSLA210917C020000002020-08-28 2:46PM EST2,000.00742.19731.50750.50-12.81-1.70%262540.00%
TSLA210917C020500002020-08-26 1:42PM EST2,050.00651.00711.00730.000.00-190.00%
TSLA210917C021000002020-08-28 9:59AM EST2,100.00745.85691.50710.50+28.85+4.02%4440.00%
TSLA210917C021500002020-08-28 12:31PM EST2,150.00691.25673.00692.00-6.15-0.88%380.00%
TSLA210917C022000002020-08-28 2:41PM EST2,200.00670.30654.50673.50+45.30+7.25%6870.00%
TSLA210917C022500002020-08-28 12:53PM EST2,250.00665.00637.00656.00+3.80+0.57%2140.00%
TSLA210917C023000002020-08-28 1:19PM EST2,300.00645.65620.00639.00+5.65+0.88%6300.00%
TSLA210917C023500002020-08-28 2:32PM EST2,350.00613.00603.50622.50-8.30-1.34%540.00%
TSLA210917C024000002020-08-28 9:59AM EST2,400.00641.30587.50606.50+31.30+5.13%31000.00%
TSLA210917C024500002020-08-28 2:30PM EST2,450.00576.00572.00591.00-12.20-2.07%18940.00%
TSLA210917C025000002020-08-28 2:59PM EST2,500.00565.00557.00576.00+24.00+4.44%242680.00%
TSLA210917C025500002020-08-24 8:48AM EST2,550.00449.44542.50561.500.00-140.00%
TSLA210917C026000002020-08-28 2:30PM EST2,600.00530.00528.50547.50-10.01-1.85%2470.00%
TSLA210917C026500002020-08-28 9:55AM EST2,650.00566.12515.00534.00+34.40+6.47%470.00%
TSLA210917C027000002020-08-21 2:45PM EST2,700.00390.00502.00521.000.00-1447580.16%
TSLA210917C027500002020-08-28 2:39PM EST2,750.00510.05487.00500.00+85.90+20.25%521497.31%
TSLA210917C028000002020-08-28 9:55AM EST2,800.00522.96477.00496.00+88.48+20.36%11278478.35%
TSLA210917C028500002020-08-27 11:34AM EST2,850.00468.40465.00484.000.00-2305452.03%
TSLA210917C029000002020-08-28 8:33AM EST2,900.00492.90453.50472.50+79.39+19.20%127431.80%
TSLA210917C029500002020-08-27 11:36AM EST2,950.00433.15442.50461.000.00-524415.08%
TSLA210917C030000002020-08-28 2:48PM EST3,000.00447.58431.50450.00-9.72-2.13%5694400.81%
TSLA210917C031000002020-08-25 2:58PM EST3,100.00454.99410.50429.50+141.05+44.93%1111377.90%
TSLA210917C032000002020-08-27 1:33PM EST3,200.00408.73391.00410.000.00-2328359.71%
TSLA210917C033000002020-08-28 11:34AM EST3,300.00408.01373.00392.00+19.01+4.89%536345.00%
TSLA210917C034000002020-08-28 2:41PM EST3,400.00373.00355.50374.50+31.76+9.31%267332.09%
TSLA210917C035000002020-08-28 2:57PM EST3,500.00349.90339.50358.50-5.78-1.63%114336321.32%
TSLA210917C036000002020-08-28 12:18PM EST3,600.00340.46324.00343.00+5.91+1.77%39311.58%
TSLA210917C037000002020-08-28 12:36PM EST3,700.00327.65309.50328.50+2.56+0.79%24303.05%
TSLA210917C038000002020-08-27 11:05AM EST3,800.00313.50296.00315.500.00--1295.69%
TSLA210917C039000002020-08-27 12:54PM EST3,900.00288.00283.00302.500.00--22288.77%
TSLA210917C040000002020-08-28 2:21PM EST4,000.00284.60271.00290.50+4.35+1.55%1367282.66%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210917P000010002020-11-23 3:48PM EST1.000.020.010.020.00-351,532237.50%
TSLA210917P000020002020-10-28 8:42AM EST2.000.050.010.070.00-11,147225.00%
TSLA210917P000030002020-11-02 2:26PM EST3.000.010.000.300.00-2433239.06%
TSLA210917P000040002020-10-30 1:02PM EST4.000.040.000.250.00-25695216.80%
TSLA210917P000050002020-11-23 9:58AM EST5.000.010.000.25-0.03-75.00%3692204.30%
TSLA210917P000060002020-10-29 8:46AM EST6.000.160.000.420.00-5612207.42%
TSLA210917P000070002020-11-02 1:28PM EST7.000.100.000.420.00-1226198.44%
TSLA210917P000080002020-10-09 1:33PM EST8.000.110.000.210.00-2370175.78%
TSLA210917P000090002020-08-30 11:08PM EST9.000.270.000.340.00--0179.69%
TSLA210917P000100002020-10-08 8:51AM EST10.000.380.020.210.00-67787166.60%
TSLA210917P000110002020-08-30 11:07PM EST11.000.400.060.440.00--0177.54%
TSLA210917P000120002020-10-01 10:58AM EST12.000.240.020.420.00-20225170.12%
TSLA210917P000130002020-08-30 11:07PM EST13.000.960.000.500.00--0168.55%
TSLA210917P000140002020-11-18 2:58PM EST14.000.120.000.420.00-72303161.13%
TSLA210917P000150002020-08-24 2:57PM EST15.001.300.000.000.00-14050.00%
TSLA210917P000160002020-08-30 11:07PM EST16.0020.400.010.570.00--0160.64%
TSLA210917P000170002020-08-30 11:07PM EST17.001.450.000.590.00--0157.81%
TSLA210917P000180002020-09-09 10:05AM EST18.000.550.030.750.00-176160.55%
TSLA210917P000190002020-08-30 11:07PM EST19.001.330.000.620.00--0152.93%
TSLA210917P000200002020-11-09 1:05PM EST20.000.130.000.420.00-111,317143.36%
TSLA210917P000210002020-10-09 9:21AM EST21.000.500.070.310.00-1024139.26%
TSLA210917P000220002020-10-20 2:13PM EST22.000.300.020.360.00-116137.11%
TSLA210917P000230002020-11-17 1:54PM EST23.000.210.050.480.00-16140.33%
TSLA210917P000240002020-10-28 9:16AM EST24.000.200.000.490.00-561136.91%
TSLA210917P000250002020-10-29 2:05PM EST25.000.180.000.510.00-447135.55%
TSLA210917P000260002020-09-14 1:32PM EST26.000.200.060.810.00-511142.87%
TSLA210917P000270002020-09-11 9:27AM EST27.000.400.070.870.00-355142.38%
TSLA210917P000280002020-08-30 11:07PM EST28.0013.380.180.790.00--0141.02%
TSLA210917P000290002020-10-28 10:05AM EST29.000.270.220.580.00--84135.64%
TSLA210917P000300002020-11-23 2:53PM EST30.000.490.050.53+0.21+75.00%50370128.71%
TSLA210917P000310002020-08-30 11:07PM EST31.001.240.260.860.00--0138.28%
TSLA210917P000320002020-11-19 1:49PM EST32.000.290.060.600.00-5252127.54%
TSLA210917P000330002020-11-02 2:17PM EST33.000.330.040.650.00-110126.66%
TSLA210917P000340002020-10-20 1:40PM EST34.000.400.060.570.00-15196123.83%
TSLA210917P000350002020-10-13 9:04AM EST35.000.700.090.650.00-19212124.90%
TSLA210917P000360002020-10-20 2:16PM EST36.000.480.030.600.00-16305121.00%
TSLA210917P000370002020-09-01 11:05AM EST37.001.250.431.030.00-170133.74%
TSLA210917P000380002020-10-09 12:51PM EST38.000.600.110.540.00-570118.85%
TSLA210917P000390002020-08-30 11:08PM EST39.003.050.491.100.00--0132.47%
TSLA210917P000400002020-11-19 3:13PM EST40.000.450.250.700.00-401,040122.07%
TSLA210917P000420002020-10-29 11:34AM EST42.000.450.070.820.00-128118.60%
TSLA210917P000440002020-08-30 11:08PM EST44.0025.460.671.270.00--0129.59%
TSLA210917P000450002020-08-19 8:30AM EST45.001.350.414.800.00-128151.88%
TSLA210917P000460002020-08-30 11:08PM EST46.005.340.741.350.00--0128.56%
TSLA210917P000480002020-09-10 2:33PM EST48.001.800.231.430.00-191121.88%
TSLA210917P000500002020-11-20 12:53PM EST50.000.650.450.800.00-1533114.99%
TSLA210917P000520002020-08-30 11:08PM EST52.007.680.981.590.00--0125.61%
TSLA210917P000540002020-11-09 12:36PM EST54.000.670.251.030.00-1330111.38%
TSLA210917P000550002020-07-09 3:55PM EST55.002.010.000.000.00-21050.00%
TSLA210917P000560002020-08-30 11:08PM EST56.0043.301.151.760.00--0123.78%
TSLA210917P000580002020-09-29 9:27AM EST58.001.590.511.240.00-2124112.60%
TSLA210917P000600002020-11-23 11:55AM EST60.000.700.421.14-0.05-6.67%15755108.96%
TSLA210917P000620002020-09-10 1:12PM EST62.002.370.741.950.00-5198116.38%
TSLA210917P000640002020-09-11 1:35PM EST64.002.280.812.020.00-6120115.50%
TSLA210917P000650002020-07-09 3:55PM EST65.004.800.000.000.00-4350.00%
TSLA210917P000660002020-11-23 9:57AM EST66.000.770.401.25-1.23-61.50%196104.83%
TSLA210917P000680002020-08-30 11:08PM EST68.0070.201.722.320.00--0118.90%
TSLA210917P000700002020-11-19 10:23AM EST70.001.150.481.250.00-1400102.44%
TSLA210917P000720002020-10-15 11:31AM EST72.001.620.591.510.00-2267103.88%
TSLA210917P000740002020-11-20 9:30AM EST74.001.050.561.410.00-185101.47%
TSLA210917P000750002020-07-09 3:55PM EST75.006.500.000.000.00-1850.00%
TSLA210917P000760002020-08-30 11:08PM EST76.0090.882.132.730.00--0115.93%
TSLA210917P000780002020-11-17 2:35PM EST78.001.250.641.490.00-12699.80%
TSLA210917P000800002020-11-23 10:12AM EST80.001.091.071.53-0.01-0.91%41,056101.51%
TSLA210917P000810002020-08-30 11:08PM EST81.0020.692.413.000.00--0114.22%
TSLA210917P000820002020-09-01 10:09AM EST82.003.402.463.100.00-561114.03%
TSLA210917P000830002020-09-29 2:10PM EST83.002.881.201.940.00-3087102.52%
TSLA210917P000840002020-11-18 12:03PM EST84.001.300.771.620.00-354597.56%
TSLA210917P000850002020-11-20 11:32AM EST85.001.530.801.640.00-10014097.22%
TSLA210917P000860002020-09-01 1:08PM EST86.004.302.693.300.00-5270112.60%
TSLA210917P000870002020-11-20 11:32AM EST87.001.590.841.690.00-10012596.51%
TSLA210917P000880002020-11-09 10:15AM EST88.001.711.232.450.00-1511101.86%
TSLA210917P000890002020-09-08 12:26PM EST89.004.502.132.720.00-10175106.20%
TSLA210917P000900002020-11-19 12:56PM EST90.001.520.911.760.00-11,03695.46%
TSLA210917P000920002020-10-15 11:31AM EST92.002.421.371.980.00-222597.75%
TSLA210917P000940002020-08-30 11:08PM EST94.0032.203.153.800.00--0110.11%
TSLA210917P000950002020-07-10 12:54PM EST95.006.651.703.900.00-117104.98%
TSLA210917P000960002020-11-19 3:04PM EST96.001.591.061.910.00-214393.52%
TSLA210917P000980002020-10-08 8:43AM EST98.002.701.822.250.00-130697.34%
TSLA210917P001000002020-11-23 1:45PM EST100.001.751.301.75+0.12+7.36%31,47791.66%
TSLA210917P001020002020-11-04 11:40AM EST102.002.091.222.070.00-19291.69%
TSLA210917P001040002020-11-23 1:23PM EST104.001.801.282.120.00-18991.10%
TSLA210917P001050002020-08-27 11:41AM EST105.003.151.504.000.00-1498.50%
TSLA210917P001060002020-10-22 2:52PM EST106.002.010.322.700.00-517688.32%
TSLA210917P001080002020-11-16 12:30PM EST108.002.161.392.240.00-25289.97%
TSLA210917P001100002020-10-22 12:38PM EST110.002.460.002.850.00-120085.50%
TSLA210917P001120002020-09-28 9:01AM EST112.005.302.553.200.00-112095.36%
TSLA210917P001140002020-11-20 10:41AM EST114.002.151.592.300.00-24087.94%
TSLA210917P001150002020-08-28 1:46PM EST115.003.550.009.40-4.55-56.17%11103.40%
TSLA210917P001160002020-11-17 9:41AM EST116.001.921.642.480.00-106287.82%
TSLA210917P001180002020-10-14 11:29AM EST118.003.002.462.910.00-12191.03%
TSLA210917P001200002020-11-23 9:43AM EST120.002.042.202.48-0.20-8.93%597487.82%
TSLA210917P001220002020-11-17 3:29PM EST122.003.151.842.570.00-124785.95%
TSLA210917P001240002020-09-22 8:30AM EST124.007.002.153.900.00-55290.05%
TSLA210917P001250002020-08-12 10:43AM EST125.004.300.0010.000.00-11199.13%
TSLA210917P001260002020-08-30 11:07PM EST126.007.165.756.400.00--0102.95%
TSLA210917P001280002020-08-30 11:07PM EST128.0076.095.956.600.00--0102.61%
TSLA210917P001300002020-11-23 9:39AM EST130.002.042.422.86-0.58-22.14%1024685.01%
TSLA210917P001320002020-08-30 11:07PM EST132.0079.706.357.000.00--0101.89%
TSLA210917P001340002020-11-04 11:24AM EST134.003.902.423.050.00-243283.76%
TSLA210917P001350002020-07-09 3:55PM EST135.005.850.000.000.00-101125.00%
TSLA210917P001360002020-11-05 2:22PM EST136.003.892.383.100.00-12982.91%
TSLA210917P001380002020-10-07 10:08AM EST138.005.703.854.350.00-105088.73%
TSLA210917P001400002020-11-17 10:02AM EST140.003.502.603.300.00-1560882.32%
TSLA210917P001420002020-11-17 10:26AM EST142.003.752.643.400.00-87481.84%
TSLA210917P001440002020-11-19 3:27PM EST144.003.432.863.500.00-14281.80%
TSLA210917P001450002020-08-13 11:52AM EST145.005.160.0010.000.00-101789.24%
TSLA210917P001460002020-09-29 12:17PM EST146.008.475.105.900.00-115390.66%
TSLA210917P001480002020-10-20 8:30AM EST148.003.983.303.950.00-16382.23%
TSLA210917P001500002020-11-20 10:08AM EST150.003.403.003.90-0.30-8.11%51,56280.60%
TSLA210917P001520002020-11-13 11:50AM EST152.005.050.344.050.00--7473.38%
TSLA210917P001540002020-11-03 10:28AM EST154.005.403.204.000.00-12179.66%
TSLA210917P001550002020-07-24 8:49AM EST155.006.200.0010.000.00-21084.85%
TSLA210917P001560002020-11-17 10:02AM EST156.004.423.454.100.00-18879.62%
TSLA210917P001580002020-11-19 3:27PM EST158.004.253.454.350.00-13879.35%
TSLA210917P001600002020-11-23 3:26PM EST160.004.103.804.45-0.50-10.87%1262179.47%
TSLA210917P001620002020-10-21 12:16PM EST162.006.200.775.700.00-11974.96%
TSLA210917P001640002020-08-30 11:07PM EST164.0012.7610.6011.250.00--098.14%
TSLA210917P001650002020-07-09 3:55PM EST165.006.300.000.000.00-2225.00%
TSLA210917P001660002020-08-30 11:07PM EST166.0021.2410.9511.550.00--097.98%
TSLA210917P001680002020-08-30 11:07PM EST168.0037.1811.3011.900.00--097.86%
TSLA210917P001700002020-11-23 2:02PM EST170.004.504.355.10-1.35-23.08%19977.86%
TSLA210917P001720002020-11-04 3:57PM EST172.007.124.455.250.00-12077.55%
TSLA210917P001740002020-11-04 3:57PM EST174.007.374.605.250.00-26777.05%
TSLA210917P001750002020-08-12 11:05AM EST175.006.151.209.950.00-11678.81%
TSLA210917P001760002020-11-20 10:53AM EST176.005.604.605.500.00-16976.73%
TSLA210917P001780002020-10-26 2:37PM EST178.007.804.755.650.00-53476.49%
TSLA210917P001800002020-11-23 12:47PM EST180.005.355.005.80-1.05-16.41%457376.39%
TSLA210917P001820002020-11-23 9:37AM EST182.005.455.106.00-2.30-29.68%11676.14%
TSLA210917P001840002020-11-18 1:19PM EST184.006.535.256.150.00-1575.87%
TSLA210917P001850002020-06-15 2:48PM EST185.0010.406.2013.000.00-11485.77%
TSLA210917P001860002020-08-30 11:07PM EST186.0016.8014.6015.200.00--096.66%
TSLA210917P001880002020-11-23 9:48AM EST188.005.905.606.50-2.50-29.76%14075.46%
TSLA210917P001900002020-11-23 12:02PM EST190.006.116.006.65-0.41-6.29%342075.53%
TSLA210917P001920002020-10-05 12:21PM EST192.0015.159.4510.000.00-72583.29%
TSLA210917P001940002020-11-02 2:13PM EST194.0011.606.157.050.00-33974.87%
TSLA210917P001950002020-07-09 3:55PM EST195.0015.250.000.000.00-3225.00%
TSLA210917P001960002020-11-13 3:11PM EST196.009.756.307.250.00-13774.63%
TSLA210917P001980002020-11-16 1:31PM EST198.0010.256.507.400.00-511874.40%
TSLA210917P001990002020-11-03 9:50AM EST199.0011.206.607.500.00-13474.30%
TSLA210917P002000002020-11-23 1:10PM EST200.007.056.707.65-0.45-6.00%902,12274.27%
TSLA210917P002010002020-11-12 3:12PM EST201.0010.536.857.750.00-1024874.24%
TSLA210917P002020002020-11-09 12:48PM EST202.0010.409.2512.250.00-3723781.70%
TSLA210917P002030002020-11-20 1:13PM EST203.008.007.057.950.00-115674.05%
TSLA210917P002040002020-11-20 2:00PM EST204.008.117.158.050.00-119473.94%
TSLA210917P002080002020-11-13 11:48AM EST208.0011.757.608.500.00-5018573.64%
TSLA210917P002100002020-11-19 10:26AM EST210.009.407.808.750.00-511873.48%
TSLA210917P002120002020-11-13 3:11PM EST212.0012.458.058.950.00-119373.31%
TSLA210917P002160002020-11-20 12:17PM EST216.0010.008.559.450.00-19373.05%
TSLA210917P002200002020-11-20 3:29PM EST220.009.659.059.85-0.53-5.21%215272.66%
TSLA210917P002240002020-11-17 12:12PM EST224.0013.109.7510.400.00-207972.58%
TSLA210917P002280002020-11-19 10:11AM EST228.0012.1510.3010.950.00-110172.33%
TSLA210917P002300002020-11-23 12:56PM EST230.0010.6510.6011.25-2.40-18.39%3334072.23%
TSLA210917P002320002020-11-23 12:56PM EST232.0011.1510.8011.70-5.69-33.79%3220672.17%
TSLA210917P002360002020-10-26 9:44AM EST236.0018.5311.4012.200.00-12971.85%
TSLA210917P002400002020-11-23 12:27PM EST240.0012.1012.0512.85-1.90-13.57%645371.68%
TSLA210917P002440002020-11-20 3:25PM EST244.0014.1012.7513.550.00-102471.55%
TSLA210917P002480002020-11-18 10:11AM EST248.0017.2313.4514.400.00-14671.51%
TSLA210917P002500002020-11-23 3:17PM EST250.0013.7513.8514.65-1.65-10.71%1051071.37%
TSLA210917P002520002020-10-23 2:02PM EST252.0022.8912.8016.050.00-576571.00%
TSLA210917P002560002020-11-18 1:19PM EST256.0017.5315.0015.950.00-113671.30%
TSLA210917P002600002020-11-23 9:37AM EST260.0016.0015.8016.75-2.25-12.33%668371.19%
TSLA210917P002700002020-11-23 3:56PM EST270.0018.2717.9018.90-2.03-10.00%397770.92%
TSLA210917P002800002020-11-20 2:59PM EST280.0021.0020.2521.30-1.25-5.62%61,73270.79%
TSLA210917P002900002020-11-17 12:15PM EST290.0030.0022.8523.850.00-7938270.69%
TSLA210917P003000002020-11-23 2:09PM EST300.0026.2525.6026.65-1.84-6.55%151,75170.63%
TSLA210917P003040002020-11-19 10:56AM EST304.0029.2926.8027.850.00-216470.64%
TSLA210917P003060002020-11-19 10:56AM EST306.0029.9427.4028.450.00-24670.64%
TSLA210917P003080002020-11-04 2:01PM EST308.0042.8528.0029.050.00-526070.63%
TSLA210917P003100002020-11-19 1:24PM EST310.0033.0028.6029.650.00-71,06770.62%
TSLA210917P003120002020-11-19 10:58AM EST312.0031.9629.2530.300.00-229470.64%
TSLA210917P003140002020-11-19 10:58AM EST314.0032.5129.8530.900.00-27070.61%
TSLA210917P003160002020-11-23 11:17AM EST316.0030.0030.5031.55-17.75-37.17%511070.62%
TSLA210917P003180002020-10-29 11:48AM EST318.0048.7031.1532.200.00-129070.63%
TSLA210917P003200002020-11-20 3:59PM EST320.0035.4031.8032.850.00-1133970.63%
TSLA210917P003220002020-11-16 11:06AM EST322.0046.3532.4533.550.00-19370.64%
TSLA210917P003240002020-11-11 2:01PM EST324.0046.9533.1034.200.00-67770.63%
TSLA210917P003260002020-11-16 11:04AM EST326.0048.1033.8034.900.00-113970.65%
TSLA210917P003280002020-11-18 11:45AM EST328.0040.9534.5035.550.00-410770.65%
TSLA210917P003300002020-11-23 9:42AM EST330.0035.1035.2036.25-4.74-11.90%1246570.66%
TSLA210917P003320002020-10-15 1:15PM EST332.0054.2551.3052.800.00-24784.32%
TSLA210917P003340002020-10-20 10:17AM EST334.0059.3540.7541.700.00-295474.29%
TSLA210917P003360002020-10-15 12:44PM EST336.0056.7253.2054.500.00-22284.43%
TSLA210917P003380002020-11-18 11:49AM EST338.0044.4538.0539.150.00-73370.71%
TSLA210917P003400002020-11-23 11:14AM EST340.0038.6038.8039.90-5.40-12.27%742870.73%
TSLA210917P003420002020-10-21 11:05AM EST342.0061.4543.9545.100.00-1511274.52%
TSLA210917P003440002020-11-18 11:47AM EST344.0047.3540.3041.400.00-1415170.76%
TSLA210917P003460002020-11-23 12:41PM EST346.0041.3041.0542.15-3.85-8.53%422770.77%
TSLA210917P003480002020-10-30 12:36PM EST348.0073.9541.8042.950.00-35670.79%
TSLA210917P003500002020-11-23 3:16PM EST350.0042.5042.6043.70-4.02-8.64%52,32470.80%
TSLA210917P003520002020-11-18 11:47AM EST352.0050.8043.3544.500.00-1512170.81%
TSLA210917P003540002020-11-20 1:12PM EST354.0048.5044.1545.300.00-314770.83%
TSLA210917P003560002020-11-09 3:00PM EST356.0061.0544.9546.100.00-1510970.85%
TSLA210917P003580002020-11-05 12:18PM EST358.0062.9245.7546.900.00-14070.86%
TSLA210917P003600002020-11-23 12:29PM EST360.0046.2746.5547.70-6.78-12.78%7071170.87%
TSLA210917P003620002020-11-18 11:47AM EST362.0055.4547.4048.550.00-12170.91%
TSLA210917P003640002020-11-05 10:34AM EST364.0065.2548.2049.350.00-15170.90%
TSLA210917P003660002020-11-18 11:49AM EST366.0056.7549.0550.200.00-128370.93%
TSLA210917P003680002020-11-18 2:36PM EST368.0057.2549.9051.050.00-81570.96%
TSLA210917P003700002020-11-20 3:30PM EST370.0055.0050.7551.950.00-159270.99%
TSLA210917P003720002020-11-23 2:31PM EST372.0051.2551.6052.80-7.50-12.77%17271.01%
TSLA210917P003740002020-11-18 2:40PM EST374.0059.7552.4553.650.00-3013471.01%
TSLA210917P003760002020-11-18 2:36PM EST376.0061.1553.3054.550.00-1019271.03%
TSLA210917P003800002020-11-23 3:54PM EST380.0055.5055.1056.30-4.35-7.27%1724771.08%
TSLA210917P003840002020-11-18 2:38PM EST384.0064.9056.8558.100.00-1420371.10%
TSLA210917P003880002020-11-23 12:55PM EST388.0058.6558.6559.95-8.40-12.53%118571.15%
TSLA210917P003900002020-08-03 9:22AM EST390.0018.4513.0022.250.00-1542.53%
TSLA210917P003920002020-11-23 12:23PM EST392.0060.3560.5061.80-8.65-12.54%28271.19%
TSLA210917P003960002020-11-20 10:43AM EST396.0068.9762.4063.700.00-114971.25%
TSLA210917P004000002020-11-23 2:48PM EST400.0064.0364.2565.60-5.97-8.53%331,87971.27%
TSLA210917P004050002020-07-09 3:55PM EST405.00103.450.000.000.00-276.25%
TSLA210917P004100002020-11-23 3:19PM EST410.0068.8069.1070.50-7.20-9.47%216971.38%
TSLA210917P004150002020-08-25 11:39AM EST415.0019.2014.5023.800.00-12437.86%
TSLA210917P004200002020-11-23 3:49PM EST420.0074.7374.2075.50-5.77-7.17%534071.49%
TSLA210917P004250002020-07-09 2:50PM EST425.0036.3022.6025.600.00-3836.84%
TSLA210917P004300002020-11-23 3:49PM EST430.0079.9079.3580.70-6.90-7.95%1023271.59%
TSLA210917P004350002020-08-24 9:20AM EST435.0018.7016.0025.700.00-41934.56%
TSLA210917P004400002020-11-23 12:52PM EST440.0084.8084.6586.00-7.40-8.03%1013,09771.67%
TSLA210917P004450002020-06-23 1:04PM EST445.0040.9025.1030.300.00-13535.29%
TSLA210917P004500002020-11-23 1:53PM EST450.0089.8090.0591.50-7.75-7.94%5913671.76%
TSLA210917P004600002020-11-23 12:04PM EST460.0095.3595.6097.05-9.08-8.69%213371.82%
TSLA210917P004700002020-11-23 9:36AM EST470.00103.05101.30102.80-5.98-5.48%29271.90%
TSLA210917P004800002020-11-23 1:34PM EST480.00107.80107.10108.65-8.33-7.17%113271.96%
TSLA210917P004900002020-11-23 2:58PM EST490.00112.05113.00114.55-10.28-8.40%106372.00%
TSLA210917P005000002020-11-23 3:37PM EST500.00120.00119.10120.55-9.30-7.19%15412472.04%
TSLA210917P005100002020-11-23 1:25PM EST510.00125.35125.25126.65-10.76-7.91%119172.06%
TSLA210917P005200002020-11-23 1:25PM EST520.00131.35131.40132.90-11.00-7.73%69472.06%
TSLA210917P005300002020-11-19 9:56AM EST530.00148.00137.75139.300.00-101772.10%
TSLA210917P005400002020-11-23 10:41AM EST540.00142.22144.20145.95-23.70-14.28%13372.17%
TSLA210917P005500002020-11-23 10:41AM EST550.00148.70150.70152.55-12.20-7.58%126572.18%
TSLA210917P005600002020-11-19 1:40PM EST560.00169.55157.35159.200.00-45772.19%
TSLA210917P005700002020-11-19 9:36AM EST570.00165.20164.05165.95-11.95-6.75%13172.18%
TSLA210917P005800002020-10-26 9:15AM EST580.00216.85170.85172.800.00-82372.18%
TSLA210917P005900002020-11-05 11:41AM EST590.00178.98177.75179.75-37.37-17.27%1772.18%
TSLA210917P006000002020-11-23 3:14PM EST600.00183.95184.75186.75-12.15-6.20%118372.18%
TSLA210917P006100002020-08-21 11:17AM EST610.0033.9232.0041.500.00-1110.00%
TSLA210917P006200002020-11-20 1:16PM EST620.00212.35198.95201.100.00-15672.17%
TSLA210917P006300002020-08-21 1:20PM EST630.0035.7834.5044.000.00-1110.00%
TSLA210917P006400002020-11-23 10:41AM EST640.00211.90213.50215.70-50.23-19.16%12472.15%
TSLA210917P006500002020-08-26 1:27PM EST650.0039.5036.5046.500.00-1450.00%
TSLA210917P006600002020-10-02 1:48PM EST660.00312.15303.50305.800.00-314112.61%
TSLA210917P006700002020-07-21 10:56AM EST670.0071.0036.5046.000.00-130.00%
TSLA210917P006800002020-11-23 9:37AM EST680.00247.35243.50245.85-11.10-4.29%101172.11%
TSLA210917P006900002020-08-24 11:19AM EST690.0043.0043.2051.500.00-6120.00%
TSLA210917P007000002020-11-23 3:14PM EST700.00257.60258.90261.30-31.24-10.82%105372.07%
TSLA210917P007100002020-08-28 2:21PM EST710.0049.9544.0054.00-0.45-0.89%10240.00%
TSLA210917P007200002020-09-29 9:14AM EST720.00359.99358.10360.950.00-26116.90%
TSLA210917P007300002020-08-07 2:16PM EST730.0080.4446.5056.500.00-1300.00%
TSLA210917P007400002020-10-23 9:32AM EST740.00361.18302.20316.950.00-2081.62%
TSLA210917P007500002020-08-28 2:25PM EST750.0055.2549.5059.50+5.25+10.50%1293540.00%
TSLA210917P007600002020-10-28 1:02PM EST760.00375.51306.70309.300.00-3972.02%
TSLA210917P007700002020-08-24 11:20AM EST770.0055.9052.5062.500.00-240.00%
TSLA210917P007800002020-11-18 12:09PM EST780.00345.16323.10325.750.00-4972.01%
TSLA210917P007900002020-07-23 2:45PM EST790.0093.9453.0062.500.00-160.00%
TSLA210917P008000002020-10-22 8:47AM EST800.00395.80355.90363.950.00-125382.41%
TSLA210917P008100002020-08-24 1:33PM EST810.0066.3059.0069.500.00-140.00%
TSLA210917P008200002020-08-26 2:52PM EST820.0063.8060.5071.500.00-120.00%
TSLA210917P008300002020-08-06 11:59AM EST830.00106.2062.5072.500.00-450.00%
TSLA210917P008400002020-06-29 9:25AM EST840.00185.88112.20117.600.00-250.00%
TSLA210917P008500002020-08-26 1:28PM EST850.0068.4065.5075.500.00-10210.00%
TSLA210917P008600002020-08-25 10:49AM EST860.0077.9267.5077.500.00-140.00%
TSLA210917P008700002020-07-23 2:17PM EST870.00120.0067.5077.000.00-1130.00%
TSLA210917P008800002020-07-21 8:53AM EST880.00132.0078.2083.100.00-3130.00%
TSLA210917P008900002020-08-18 9:38AM EST890.0084.0273.0083.000.00-230.00%
TSLA210917P009000002020-08-27 9:39AM EST900.0076.0075.0085.000.00-261080.00%
TSLA210917P009100002020-07-31 8:30AM EST910.00131.1077.0087.000.00-220.00%
TSLA210917P009200002020-07-06 8:38AM EST920.00165.95137.70141.300.00-110.00%
TSLA210917P009300002020-08-26 1:20PM EST930.0084.0081.0091.000.00-170.00%
TSLA210917P009400002020-08-07 10:52AM EST940.00146.4283.5093.000.00-370.00%
TSLA210917P009500002020-08-24 12:19PM EST950.0092.1885.5095.000.00-1840.00%
TSLA210917P009600002020-08-24 9:04AM EST960.0095.0087.5097.500.00-130.00%
TSLA210917P009700002020-08-24 10:27AM EST970.0096.4290.00100.000.00-380.00%
TSLA210917P009800002020-08-12 8:44AM EST980.00166.0592.00102.000.00-110.00%
TSLA210917P009900002020-08-26 1:28PM EST990.0096.3094.50105.000.00-10220.00%
TSLA210917P009950002020-08-24 1:47PM EST995.00105.4495.50105.000.00-220.00%
TSLA210917P010000002020-08-28 1:50PM EST1,000.00103.0096.50106.50+3.00+3.00%23430.00%
TSLA210917P010050002020-08-24 1:47PM EST1,005.00108.8798.00107.500.00-2460.00%
TSLA210917P010100002020-08-26 2:13PM EST1,010.00102.4599.00108.500.00-2450.00%
TSLA210917P010150002020-07-09 3:55PM EST1,015.00291.550.000.000.00-1310.00%
TSLA210917P010200002020-08-28 2:08PM EST1,020.00108.86100.50113.50+1.45+1.35%4270.00%
TSLA210917P010400002020-08-27 9:13AM EST1,040.00106.00103.50119.000.00-21500.00%
TSLA210917P010500002020-08-20 12:48PM EST1,050.00116.20106.00121.500.00-1140.00%
TSLA210917P010600002020-08-27 8:30AM EST1,060.00111.05108.50124.000.00-20170.00%
TSLA210917P010800002020-07-23 8:47AM EST1,080.00191.82115.50130.000.00-190.00%
TSLA210917P011000002020-08-28 11:56AM EST1,100.00127.30119.00134.50+7.30+6.08%1240.00%
TSLA210917P011200002020-08-21 11:41AM EST1,120.00135.00124.50140.000.00-2030.00%
TSLA210917P011400002020-08-26 2:52PM EST1,140.00135.60130.00145.500.00-2120.00%
TSLA210917P011500002020-08-27 8:37AM EST1,150.00133.50133.00148.500.00-10640.00%
TSLA210917P011600002020-08-13 10:05AM EST1,160.00210.65136.00151.500.00-1410.00%
TSLA210917P011800002020-08-12 2:03PM EST1,180.00231.43142.00157.500.00-340.00%
TSLA210917P012000002020-08-26 1:33PM EST1,200.00155.00148.00163.500.00-1700.00%
TSLA210917P012200002020-08-16 11:04PM EST1,220.00236.89154.50170.000.00--10.00%
TSLA210917P012400002020-08-18 10:49AM EST1,240.00192.01161.00176.500.00-110.00%
TSLA210917P012500002020-08-26 2:46PM EST1,250.00170.15164.00179.500.00-2110.00%
TSLA210917P012600002020-08-17 2:39PM EST1,260.00217.43167.50183.000.00-220.00%
TSLA210917P012800002020-08-19 11:21AM EST1,280.00206.32174.50190.000.00-340.00%
TSLA210917P013000002020-08-26 10:04AM EST1,300.00191.98181.00196.500.00-1920.00%
TSLA210917P013500002020-08-26 12:10PM EST1,350.00207.10199.50215.000.00-2100.00%
TSLA210917P014000002020-08-27 2:44PM EST1,400.00216.50216.50235.50-4.80-2.17%1310.00%
TSLA210917P014500002020-08-26 1:29PM EST1,450.00242.00236.00255.500.00-1120.00%
TSLA210917P015000002020-08-28 11:12AM EST1,500.00260.00257.00276.50-2.00-0.76%4950.00%
TSLA210917P015200002020-08-27 10:06AM EST1,520.00259.52265.50285.000.00-10150.00%
TSLA210917P015300002020-08-19 11:04AM EST1,530.00320.75270.00289.500.00-320.00%
TSLA210917P015400002020-08-19 11:04AM EST1,540.00312.97274.50293.500.00-1500.00%
TSLA210917P015500002020-08-20 10:24AM EST1,550.00314.55278.50298.000.00-31020.00%
TSLA210917P015600002020-08-20 10:24AM EST1,560.00320.64283.00302.500.00-2520.00%
TSLA210917P015700002020-08-20 10:38AM EST1,570.00321.42287.50307.000.00-230.00%
TSLA210917P015800002020-08-20 2:43PM EST1,580.00317.64292.50311.500.00-440.00%
TSLA210917P015900002020-08-23 11:05PM EST1,590.00319.50297.00316.000.00--10.00%
TSLA210917P016000002020-08-27 9:01AM EST1,600.00295.00302.00321.000.00-5210.00%
TSLA210917P016100002020-08-18 10:11AM EST1,610.00364.00306.50325.500.00-110.00%
TSLA210917P016200002020-07-28 11:43AM EST1,620.00468.10304.50324.500.00-130.00%
TSLA210917P016300002020-07-21 11:36AM EST1,630.00526.70336.00354.050.00-210.00%
TSLA210917P016400002020-07-09 3:55PM EST1,640.00861.200.000.000.00--10.00%
TSLA210917P016500002020-08-27 2:44PM EST1,650.00326.36325.50344.500.00-1110.00%
TSLA210917P016600002020-07-20 2:29PM EST1,660.00556.950.000.000.00-200.00%
TSLA210917P016700002020-07-09 3:55PM EST1,670.00898.150.000.000.00--10.00%
TSLA210917P016800002020-07-09 3:55PM EST1,680.00907.250.000.000.00--10.00%
TSLA210917P016900002020-07-09 9:58AM EST1,690.00654.65569.50584.100.00-550.00%
TSLA210917P017000002020-08-28 11:34AM EST1,700.00351.00349.00368.50+21.00+6.36%2540.00%
TSLA210917P017100002020-08-20 10:04AM EST1,710.00401.40354.50374.000.00-130.00%
TSLA210917P017200002020-08-20 10:04AM EST1,720.00407.00359.50378.500.00-120.00%
TSLA210917P017300002020-08-27 12:14PM EST1,730.00369.00364.50384.000.00-130.00%
TSLA210917P017400002020-08-23 11:05PM EST1,740.00418.00369.50389.000.00--10.00%
TSLA210917P017500002020-08-26 1:09PM EST1,750.00381.03374.50394.000.00-1140.00%
TSLA210917P017600002020-08-20 12:18PM EST1,760.00415.50