U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C000500002021-11-12 12:00PM EST50.00976.601,028.751,037.300.00-83197.07%
TSLA220520C001000002021-11-12 12:01PM EST100.00927.30979.10987.550.00-22154.15%
TSLA220520C001500002021-11-04 12:27PM EST150.001,086.25929.50937.900.00-16131.25%
TSLA220520C002000002021-10-29 11:05AM EST200.00894.60880.05888.450.00-577116.50%
TSLA220520C002500002021-11-05 2:04PM EST250.00977.65830.75839.200.00-22105.65%
TSLA220520C003000002021-10-25 2:23PM EST300.00721.60781.90790.300.00--3097.90%
TSLA220520C003500002021-10-29 9:28AM EST350.00746.20733.40741.750.00-33691.57%
TSLA220520C003600002021-11-22 1:56PM EST360.00814.10723.75732.100.00-106590.45%
TSLA220520C003700002021-11-22 1:56PM EST370.00804.25714.15722.500.00-103089.46%
TSLA220520C003800002021-11-03 9:09AM EST380.00800.49704.40712.900.00--188.25%
TSLA220520C003900002021-09-15 11:41AM EST390.00373.25460.55466.050.00-110.00%
TSLA220520C004000002021-11-19 1:19PM EST400.00720.36685.45693.800.00-112886.58%
TSLA220520C004200002021-10-20 12:23PM EST420.00452.57720.20727.300.00--1148.48%
TSLA220520C004300002021-11-26 11:27AM EST430.00669.84657.10665.45-144.56-17.75%1184.21%
TSLA220520C004400002021-11-02 12:21PM EST440.00738.45647.90656.050.00-1183.63%
TSLA220520C004500002021-09-09 12:18PM EST450.00328.00354.45359.950.00--10.00%
TSLA220520C004600002021-11-02 12:21PM EST460.00719.55629.10637.400.00-1282.12%
TSLA220520C004700002021-11-01 2:10PM EST470.00724.00620.10628.100.00-1181.65%
TSLA220520C004800002021-11-16 2:19PM EST480.00579.76610.65618.850.00--380.83%
TSLA220520C005000002021-11-26 12:35PM EST500.00604.14592.60600.50-85.86-12.44%15579.81%
TSLA220520C005100002021-11-09 9:58AM EST510.00550.11583.40591.400.00-11279.16%
TSLA220520C005200002021-11-15 10:35AM EST520.00479.20574.55582.400.00-1178.76%
TSLA220520C005300002021-10-21 9:13AM EST530.00373.00616.85623.750.00-24122.77%
TSLA220520C005400002021-11-17 11:09AM EST540.00581.30556.55564.450.00--577.67%
TSLA220520C005500002021-11-11 3:30PM EST550.00532.60547.90555.600.00-405477.32%
TSLA220520C005600002021-11-15 12:43PM EST560.00453.84539.05546.750.00-181976.82%
TSLA220520C005700002021-11-15 11:18AM EST570.00445.30530.45538.050.00-5676.47%
TSLA220520C005800002021-11-15 11:18AM EST580.00436.49521.70529.350.00-43576.01%
TSLA220520C005900002021-11-02 8:44AM EST590.00614.23513.25520.750.00-12375.69%
TSLA220520C006000002021-11-17 3:57PM EST600.00513.00504.60512.200.00-36775.25%
TSLA220520C006100002021-11-15 10:47AM EST610.00407.65496.15503.700.00-31974.88%
TSLA220520C006200002021-11-15 11:37AM EST620.00406.25487.80495.300.00-1774.55%
TSLA220520C006300002021-11-16 1:58PM EST630.00446.40479.55486.950.00-155574.23%
TSLA220520C006400002021-11-16 1:58PM EST640.00438.15471.40478.700.00-81473.94%
TSLA220520C006500002021-11-16 1:21PM EST650.00432.55463.15470.500.00-21,81673.59%
TSLA220520C006600002021-11-26 11:19AM EST660.00462.63455.25462.40+38.18+9.00%11673.36%
TSLA220520C006700002021-11-16 1:21PM EST670.00416.40447.25454.350.00-81673.06%
TSLA220520C006800002021-11-26 10:49AM EST680.00458.03439.40446.45-43.52-8.68%105872.82%
TSLA220520C006900002021-11-26 11:31AM EST690.00444.80431.60438.60-71.20-13.80%5972.57%
TSLA220520C007000002021-11-26 10:49AM EST700.00442.00423.85430.80-46.00-9.43%109672.31%
TSLA220520C007100002021-11-26 11:31AM EST710.00429.24416.05423.10-27.61-6.04%51972.02%
TSLA220520C007200002021-11-15 11:42AM EST720.00325.37408.50415.500.00-1871.79%
TSLA220520C007300002021-11-17 11:14AM EST730.00412.55401.20408.000.00-11971.63%
TSLA220520C007400002021-11-23 12:43PM EST740.00426.67393.65400.550.00-506371.36%
TSLA220520C007500002021-11-23 1:16PM EST750.00402.98386.40393.200.00-5141471.17%
TSLA220520C007600002021-11-24 3:54PM EST760.00407.73379.35385.950.00-712071.01%
TSLA220520C007700002021-11-24 1:50PM EST770.00412.80372.20378.800.00-23870.81%
TSLA220520C007800002021-11-24 2:03PM EST780.00402.95365.20371.750.00-46570.64%
TSLA220520C007900002021-11-26 11:53AM EST790.00368.95358.30364.75-2.92-0.79%14070.46%
TSLA220520C008000002021-11-24 1:50PM EST800.00390.90351.30357.850.00-258370.25%
TSLA220520C008100002021-11-19 12:11PM EST810.00352.15344.65351.050.00-230370.11%
TSLA220520C008200002021-11-23 11:54AM EST820.00375.69338.00344.300.00-35969.94%
TSLA220520C008300002021-11-26 10:39AM EST830.00351.70331.50337.70-12.45-3.42%213169.80%
TSLA220520C008400002021-11-26 11:24AM EST840.00334.62325.05331.15-61.55-15.54%10117169.64%
TSLA220520C008500002021-11-26 11:04AM EST850.00332.95318.75324.65-61.05-15.49%333169.50%
TSLA220520C008600002021-11-22 11:30AM EST860.00391.94312.45318.300.00-119569.35%
TSLA220520C008700002021-11-23 3:58PM EST870.00332.10306.25312.100.00-286469.22%
TSLA220520C008800002021-11-22 11:30AM EST880.00377.98300.10305.900.00-317869.06%
TSLA220520C008900002021-11-22 3:49PM EST890.00357.45294.15299.750.00-28468.93%
TSLA220520C009000002021-11-26 12:10PM EST900.00301.25288.15293.80-18.28-5.72%1125468.79%
TSLA220520C009100002021-11-26 11:53AM EST910.00290.30282.35287.95-23.20-7.40%1812068.67%
TSLA220520C009200002021-11-23 12:54PM EST920.00281.10276.75282.200.00-121768.59%
TSLA220520C009300002021-11-24 10:14AM EST930.00296.45271.00276.250.00-114868.40%
TSLA220520C009400002021-11-24 2:10PM EST940.00290.10265.75270.700.00-18268.36%
TSLA220520C009500002021-11-24 2:10PM EST950.00283.00260.30265.200.00-1130368.25%
TSLA220520C009600002021-11-24 3:41PM EST960.00280.15254.85259.800.00-120868.13%
TSLA220520C009700002021-11-26 12:07PM EST970.00259.82249.60254.50+7.35+2.91%174268.04%
TSLA220520C009800002021-11-24 10:01AM EST980.00269.00244.60249.250.00-151767.97%
TSLA220520C009900002021-11-26 10:58AM EST990.00253.50239.40244.15-34.45-11.96%321067.86%
TSLA220520C010000002021-11-26 12:24PM EST1,000.00240.43234.30239.10-14.57-5.71%281,18667.75%
TSLA220520C010250002021-11-26 11:30AM EST1,025.00231.65222.30226.80-9.29-3.86%125067.55%
TSLA220520C010500002021-11-26 10:43AM EST1,050.00225.45210.75215.10-9.05-3.86%694367.35%
TSLA220520C010750002021-11-24 3:36PM EST1,075.00222.00199.65203.850.00-1339967.15%
TSLA220520C011000002021-11-26 12:59PM EST1,100.00192.60189.15193.20-16.43-7.86%131,74766.98%
TSLA220520C011250002021-11-26 11:30AM EST1,125.00187.45179.10183.15-17.05-8.34%1421366.84%
TSLA220520C011500002021-11-26 12:46PM EST1,150.00174.00169.60173.60-18.00-9.38%3242766.72%
TSLA220520C011750002021-11-24 11:43AM EST1,175.00185.00160.60164.450.00-1229666.61%
TSLA220520C012000002021-11-26 12:50PM EST1,200.00155.55152.50155.85-13.80-8.15%591,26166.60%
TSLA220520C012250002021-11-24 1:23PM EST1,225.00164.95143.95147.700.00-1031966.46%
TSLA220520C012500002021-11-26 12:02PM EST1,250.00143.22136.25140.00-8.98-5.90%32,29466.40%
TSLA220520C012750002021-11-26 12:23PM EST1,275.00133.00129.15132.65-11.38-7.88%222166.37%
TSLA220520C013000002021-11-26 10:45AM EST1,300.00131.30122.30125.75-9.21-6.55%91,07266.34%
TSLA220520C013250002021-11-26 9:34AM EST1,325.00121.85115.75119.20-14.77-10.81%201,72666.30%
TSLA220520C013500002021-11-26 12:37PM EST1,350.00115.30109.70113.05-12.07-9.48%237,74066.31%
TSLA220520C013750002021-11-26 12:02PM EST1,375.00109.41103.85107.15-7.42-6.35%21,40766.29%
TSLA220520C014000002021-11-26 11:40AM EST1,400.00103.6098.40101.65-12.50-10.77%111,14466.30%
TSLA220520C014250002021-11-24 12:02PM EST1,425.00110.5493.3096.500.00-81,80066.33%
TSLA220520C014500002021-11-26 9:41AM EST1,450.0091.0388.4591.55-8.37-8.42%1068466.35%
TSLA220520C014750002021-11-23 3:23PM EST1,475.0093.4583.8586.950.00-49066.39%
TSLA220520C015000002021-11-26 12:56PM EST1,500.0081.0080.0082.50-10.90-11.86%381,05466.50%
TSLA220520C015250002021-11-23 12:15PM EST1,525.0091.8875.5078.500.00-134766.49%
TSLA220520C015500002021-11-26 11:43AM EST1,550.0075.4071.7074.50-9.25-10.93%128866.53%
TSLA220520C015750002021-11-24 3:04PM EST1,575.0080.9068.1070.850.00-27266.60%
TSLA220520C016000002021-11-26 12:18PM EST1,600.0069.0564.7067.40-6.95-9.14%923666.68%
TSLA220520C016250002021-11-23 2:32PM EST1,625.0064.6561.6564.100.00-37866.78%
TSLA220520C016500002021-11-26 12:05PM EST1,650.0062.4558.5060.95-7.47-10.68%429366.82%
TSLA220520C017000002021-11-26 12:06PM EST1,700.0056.6552.9555.25-6.35-10.08%61,01266.98%
TSLA220520C017500002021-11-26 9:48AM EST1,750.0049.0047.9050.35-11.15-18.54%22,87167.18%
TSLA220520C017750002021-11-26 11:59AM EST1,775.0048.7645.7048.05-20.49-29.59%214267.29%
TSLA220520C018000002021-11-26 10:03AM EST1,800.0045.5443.6045.90-10.16-18.24%2421067.41%
TSLA220520C018250002021-11-23 9:41AM EST1,825.0061.6541.5543.850.00-53867.52%
TSLA220520C018500002021-11-23 1:34PM EST1,850.0045.0039.6541.900.00-227467.63%
TSLA220520C018750002021-11-22 11:17AM EST1,875.0057.7537.9040.050.00-34167.76%
TSLA220520C019000002021-11-23 12:30PM EST1,900.0046.5036.2038.350.00-216967.89%
TSLA220520C019250002021-11-23 1:16PM EST1,925.0041.6034.6036.700.00-118268.01%
TSLA220520C019500002021-11-26 12:18PM EST1,950.0035.6033.1035.15-7.25-16.92%15968.14%
TSLA220520C020000002021-11-26 12:52PM EST2,000.0031.7530.3032.30-3.45-9.80%371,37868.40%
TSLA220520C020250002021-11-26 12:29PM EST2,025.0030.8829.0531.00-7.92-20.41%213468.55%
TSLA220520C020500002021-11-26 12:29PM EST2,050.0029.7227.8029.80-4.43-12.97%125,57268.69%
TSLA220520C020750002021-11-22 10:40AM EST2,075.0041.2726.6528.600.00-55868.83%
TSLA220520C021000002021-11-24 1:57PM EST2,100.0031.4425.5527.450.00-16968.95%
TSLA220520C021250002021-11-22 2:59PM EST2,125.0040.7024.5026.400.00-225269.10%
TSLA220520C021500002021-11-23 11:21AM EST2,150.0031.6523.5025.400.00-34669.24%
TSLA220520C021750002021-11-19 3:17PM EST2,175.0036.5022.5524.450.00-124969.38%
TSLA220520C022000002021-11-24 2:07PM EST2,200.0026.9021.6523.500.00-120769.50%
TSLA220520C022250002021-11-22 10:49AM EST2,225.0034.5020.8022.650.00-14169.65%
TSLA220520C022500002021-11-22 12:48PM EST2,250.0025.0020.0021.800.00-1969.79%
TSLA220520C022750002021-11-23 2:34PM EST2,275.0021.5019.2021.00-1.21-5.33%13169.91%
TSLA220520C023000002021-11-26 12:58PM EST2,300.0019.9018.5020.30-6.65-25.05%12970.09%
TSLA220520C023250002021-11-22 12:05PM EST2,325.0026.4017.8019.550.00-6770.22%
TSLA220520C023500002021-11-26 9:30AM EST2,350.0019.0017.1518.90-2.75-12.64%35170.38%
TSLA220520C023750002021-11-22 10:43AM EST2,375.0026.5516.5018.250.00-93570.52%
TSLA220520C024000002021-11-26 12:11PM EST2,400.0017.7015.9017.65-4.10-18.81%933470.67%
TSLA220520C024250002021-11-24 1:25PM EST2,425.0020.0015.3517.050.00-419470.83%
TSLA220520C024500002021-11-24 1:38PM EST2,450.0018.9514.8016.500.00-510670.98%
TSLA220520C024750002021-11-26 12:54PM EST2,475.0015.2014.2515.95-3.30-17.84%3144671.11%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P000500002021-11-24 1:18PM EST50.000.070.010.080.00-1001,077140.63%
TSLA220520P001000002021-11-26 9:51AM EST100.000.240.130.25+0.01+4.35%10430122.36%
TSLA220520P001500002021-11-23 3:24PM EST150.000.400.050.490.00-1100104.74%
TSLA220520P002000002021-11-26 11:47AM EST200.000.870.701.00-0.13-13.00%224,211101.66%
TSLA220520P002500002021-11-24 9:44AM EST250.001.561.101.700.00-520094.29%
TSLA220520P003000002021-11-24 11:28AM EST300.002.101.612.750.00-415688.28%
TSLA220520P003500002021-11-23 3:23PM EST350.003.552.944.450.00-412884.99%
TSLA220520P003600002021-11-23 3:15PM EST360.003.753.254.800.00-137184.22%
TSLA220520P003700002021-11-15 10:49AM EST370.004.403.605.150.00-18483.46%
TSLA220520P003800002021-11-24 9:40AM EST380.005.004.005.550.00-18082.81%
TSLA220520P003900002021-11-23 1:18PM EST390.005.064.455.950.00-45182.17%
TSLA220520P004000002021-11-26 12:40PM EST400.005.264.905.95+0.56+11.91%227080.92%
TSLA220520P004100002021-11-24 10:20AM EST410.006.055.356.900.00-217780.91%
TSLA220520P004200002021-11-19 10:29AM EST420.004.885.906.900.00-215679.75%
TSLA220520P004300002021-11-24 10:58AM EST430.006.756.507.500.00-615679.34%
TSLA220520P004400002021-11-22 12:47PM EST440.005.507.058.300.00-118179.01%
TSLA220520P004500002021-11-24 1:54PM EST450.007.307.708.600.00-823678.20%
TSLA220520P004600002021-11-24 12:19PM EST460.008.008.359.450.00-119277.89%
TSLA220520P004700002021-11-22 12:24PM EST470.007.459.0510.550.00-111477.76%
TSLA220520P004800002021-11-26 11:10AM EST480.009.909.8010.95-0.50-4.81%612977.00%
TSLA220520P004900002021-11-26 11:51AM EST490.0010.7510.6011.75+1.90+21.47%353276.56%
TSLA220520P005000002021-11-26 12:44PM EST500.0012.0011.4512.95+1.05+9.59%1657376.40%
TSLA220520P005100002021-11-17 10:41AM EST510.009.5012.3513.650.00-113675.85%
TSLA220520P005200002021-11-26 12:40PM EST520.0013.7513.3014.75+1.22+9.74%423175.55%
TSLA220520P005300002021-11-23 1:19PM EST530.0015.0514.3015.750.00-1572375.16%
TSLA220520P005400002021-11-24 2:10PM EST540.0013.9515.3516.750.00-207374.74%
TSLA220520P005500002021-11-26 12:54PM EST550.0017.3016.5017.90+1.10+6.79%325774.42%
TSLA220520P005600002021-11-22 2:05PM EST560.0013.5017.6519.250.00-11,50074.15%
TSLA220520P005700002021-11-24 1:19PM EST570.0017.2018.9020.550.00-33773.85%
TSLA220520P005800002021-11-24 10:24AM EST580.0020.3520.2021.950.00-25373.57%
TSLA220520P005900002021-11-23 1:07PM EST590.0021.8521.6023.250.00-19073.23%
TSLA220520P006000002021-11-26 12:56PM EST600.0023.5023.0024.65+0.65+2.84%294972.89%
TSLA220520P006100002021-11-24 9:40AM EST610.0027.1924.5026.300.00-110172.65%
TSLA220520P006200002021-11-23 3:20PM EST620.0026.4026.1027.850.00-48072.36%
TSLA220520P006300002021-11-23 2:02PM EST630.0028.9027.7529.550.00-163672.11%
TSLA220520P006400002021-11-23 1:40PM EST640.0032.3029.4531.250.00-59871.82%
TSLA220520P006500002021-11-26 11:21AM EST650.0032.0031.2533.10+4.80+17.65%537971.58%
TSLA220520P006600002021-11-22 3:55PM EST660.0026.4533.1035.000.00-315171.33%
TSLA220520P006700002021-11-24 2:51PM EST670.0030.8035.0536.850.00-2550671.05%
TSLA220520P006800002021-11-24 9:33AM EST680.0041.0037.1039.050.00-19370.87%
TSLA220520P006900002021-11-26 12:24PM EST690.0039.0939.2041.20+4.79+13.97%211170.65%
TSLA220520P007000002021-11-26 12:45PM EST700.0042.5041.4043.45+4.12+10.73%291,79970.45%
TSLA220520P007100002021-11-24 3:25PM EST710.0038.2543.7045.750.00-1633770.24%
TSLA220520P007200002021-11-26 9:53AM EST720.0045.9046.1048.20-0.25-0.54%517570.07%
TSLA220520P007300002021-11-24 1:25PM EST730.0043.5048.5550.650.00-210469.86%
TSLA220520P007400002021-11-23 10:19AM EST740.0042.5051.1053.250.00-73469.69%
TSLA220520P007500002021-11-26 11:21AM EST750.0054.5053.7555.70-1.90-3.37%275269.45%
TSLA220520P007600002021-11-24 2:10PM EST760.0050.1556.4558.650.00-1321069.33%
TSLA220520P007700002021-11-24 1:16PM EST770.0053.7459.3061.600.00-128869.20%
TSLA220520P007800002021-11-24 1:04PM EST780.0056.8162.2064.500.00-312269.02%
TSLA220520P007900002021-11-23 3:46PM EST790.0063.7065.2067.500.00-338668.86%
TSLA220520P008000002021-11-26 11:19AM EST800.0068.5068.2570.00+6.40+10.31%21,63868.55%
TSLA220520P008100002021-11-19 12:10PM EST810.0055.8571.4573.850.00-210568.56%
TSLA220520P008200002021-11-24 9:57AM EST820.0076.6074.7077.300.00-22968.44%
TSLA220520P008300002021-11-24 10:33AM EST830.0075.4578.0580.600.00-1213168.28%
TSLA220520P008400002021-11-26 12:02PM EST840.0079.9081.5084.00+6.70+9.15%241368.12%
TSLA220520P008500002021-11-26 9:53AM EST850.0085.1385.0587.65+10.63+14.27%422668.00%
TSLA220520P008600002021-11-24 12:44PM EST860.0081.8588.6591.400.00-1028367.88%
TSLA220520P008700002021-11-26 11:57AM EST870.0091.0092.3595.05+5.65+6.62%231667.72%
TSLA220520P008800002021-11-26 12:46PM EST880.0097.4296.2099.00+5.97+6.53%141867.62%
TSLA220520P008900002021-11-26 12:02PM EST890.0098.15100.05102.90+6.55+7.15%116767.48%
TSLA220520P009000002021-11-26 11:37AM EST900.00104.00104.15106.95+11.60+12.55%2777467.38%
TSLA220520P009100002021-11-24 11:02AM EST910.00104.80108.20111.100.00-5530567.26%
TSLA220520P009200002021-11-24 11:03AM EST920.00109.35112.40115.350.00-4321867.15%
TSLA220520P009300002021-11-24 11:03AM EST930.00113.75116.75119.550.00-8319167.03%
TSLA220520P009400002021-11-24 11:02AM EST940.00117.35121.15124.100.00-5312966.95%
TSLA220520P009500002021-11-24 3:38PM EST950.00114.00125.70128.700.00-17654366.88%
TSLA220520P009600002021-11-24 11:02AM EST960.00126.15130.25133.300.00-518566.78%
TSLA220520P009700002021-11-24 12:05PM EST970.00126.45135.00138.000.00-7231266.70%
TSLA220520P009800002021-11-26 12:46PM EST980.00140.46139.70142.80+4.76+3.51%19566.60%
TSLA220520P009900002021-11-24 10:28AM EST990.00140.20144.60147.750.00-2122466.53%
TSLA220520P010000002021-11-26 11:39AM EST1,000.00145.50149.55152.70+10.15+7.50%854866.45%
TSLA220520P010250002021-11-26 11:40AM EST1,025.00159.53162.30165.00+7.03+4.61%2123766.15%
TSLA220520P010500002021-11-26 12:51PM EST1,050.00176.50175.55178.75+14.24+8.78%273966.02%
TSLA220520P010750002021-11-26 12:09PM EST1,075.00185.20189.35192.70+12.40+7.18%1122665.85%
TSLA220520P011000002021-11-26 10:22AM EST1,100.00197.90203.60207.05+7.71+4.05%221065.66%
TSLA220520P011250002021-11-26 9:42AM EST1,125.00218.00218.45222.15+20.00+10.10%113165.54%
TSLA220520P011500002021-11-26 10:46AM EST1,150.00226.40233.75237.65-9.60-4.07%85965.40%
TSLA220520P011750002021-11-23 1:30PM EST1,175.00259.54249.55253.600.00-234565.28%
TSLA220520P012000002021-11-26 12:50PM EST1,200.00266.94265.80270.05-11.61-4.17%123565.17%
TSLA220520P012250002021-11-24 12:01PM EST1,225.00268.55282.60287.000.00-15765.10%
TSLA220520P012500002021-11-23 3:53PM EST1,250.00290.74299.95304.400.00-211765.06%
TSLA220520P012750002021-11-17 1:17PM EST1,275.00306.55317.65321.950.00-83464.98%
TSLA220520P013000002021-11-23 2:09PM EST1,300.00341.78335.70340.300.00-312864.97%
TSLA220520P013250002021-11-19 12:21PM EST1,325.00324.27354.10358.750.00-610764.91%
TSLA220520P013500002021-11-22 9:42AM EST1,350.00311.48372.70377.350.00-56064.80%
TSLA220520P013750002021-11-19 12:05PM EST1,375.00364.20391.85396.650.00-43264.79%
TSLA220520P014000002021-11-23 1:27PM EST1,400.00416.74411.00416.200.00-22864.72%
TSLA220520P014250002021-11-24 1:46PM EST1,425.00403.94430.75435.950.00-52364.69%
TSLA220520P014500002021-11-19 1:06PM EST1,450.00418.20450.70456.200.00-246064.69%
TSLA220520P014750002021-11-17 1:06PM EST1,475.00462.45470.95476.800.00-1264.70%
TSLA220520P015000002021-11-22 2:58PM EST1,500.00426.64491.50497.650.00-117664.73%
TSLA220520P015250002021-11-17 1:12PM EST1,525.00504.40512.20518.550.00-111264.71%
TSLA220520P015500002021-11-17 1:17PM EST1,550.00529.00533.15539.100.00-2464.58%
TSLA220520P015750002021-11-17 1:51PM EST1,575.00538.55554.50560.950.00-1264.70%
TSLA220520P016000002021-11-24 3:33PM EST1,600.00555.85576.00582.700.00-21264.75%
TSLA220520P016250002021-11-02 11:30AM EST1,625.00532.75597.90604.350.00--264.79%
TSLA220520P016500002021-11-18 1:10PM EST1,650.00605.50619.75626.250.00-2464.80%
TSLA220520P017000002021-11-22 10:22AM EST1,700.00579.00664.40670.700.00-2864.95%
TSLA220520P017500002021-11-22 1:22PM EST1,750.00637.60709.35715.400.00-11464.95%
TSLA220520P017750002021-11-12 3:04PM EST1,775.00776.75732.00738.150.00-6864.99%
TSLA220520P018000002021-11-19 3:36PM EST1,800.00716.85754.05761.300.00-11164.91%
TSLA220520P018500002021-11-15 10:47AM EST1,850.00879.75800.00807.500.00--165.02%
TSLA220520P018750002021-11-17 11:45AM EST1,875.00804.50823.10830.700.00--565.05%
TSLA220520P019000002021-11-05 11:26AM EST1,900.00730.75846.40853.650.00-3465.01%
TSLA220520P019250002021-11-17 11:34AM EST1,925.00853.65869.70877.500.00--165.18%
TSLA220520P019500002021-11-24 1:57PM EST1,950.00860.02893.15900.950.00-1365.22%
TSLA220520P020000002021-11-24 1:57PM EST2,000.00906.81940.25948.250.00-140565.33%
TSLA220520P020250002021-11-19 1:28PM EST2,025.00929.65963.95971.900.00-3365.37%
TSLA220520P020500002021-11-23 12:16PM EST2,050.00956.20987.60995.600.00-2465.35%
TSLA220520P020750002021-11-10 12:58PM EST2,075.001,033.851,011.401,019.550.00--265.43%
TSLA220520P021250002021-11-09 10:05AM EST2,125.001,071.501,059.151,067.500.00--165.52%
TSLA220520P021500002021-11-09 10:31AM EST2,150.001,074.001,083.151,091.400.00--165.52%
TSLA220520P022000002021-11-09 10:25AM EST2,200.001,129.501,131.151,139.700.00--165.59%