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 junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617C000010002020-11-02 1:41PM EST1.00395.65514.50529.200.00-1002490.00%
TSLA220617C000020002020-10-29 11:25AM EST2.00412.61513.45528.200.00-12327.15%
TSLA220617C000030002020-08-30 11:11PM EST3.0028.81432.50451.000.00---0.00%
TSLA220617C000040002020-08-30 11:11PM EST4.0052.80431.50449.500.00--00.00%
TSLA220617C000050002020-11-05 11:47AM EST5.00426.37510.40525.150.00-5223218.60%
TSLA220617C000060002020-08-30 11:11PM EST6.0037.60429.50448.000.00--00.00%
TSLA220617C000070002020-08-30 11:11PM EST7.00394.46428.50447.000.00--00.00%
TSLA220617C000080002020-11-06 3:50PM EST8.00423.24507.35522.150.00-10651184.67%
TSLA220617C000090002020-11-11 3:41PM EST9.00408.03506.30521.150.00-1235176.56%
TSLA220617C000100002020-11-12 10:12AM EST10.00401.66505.30520.100.00-1568169.58%
TSLA220617C000110002020-11-05 10:18AM EST11.00424.36504.25519.100.00-2433163.43%
TSLA220617C000120002020-11-11 1:13PM EST12.00403.74503.25518.100.00-2751158.59%
TSLA220617C000140002020-10-05 11:43AM EST14.00411.81401.15416.250.00-550.00%
TSLA220617C000150002020-10-09 10:54AM EST15.00418.12410.75423.300.00-4100.00%
TSLA220617C000160002020-08-30 11:11PM EST16.0035.90420.00438.000.00---0.00%
TSLA220617C000180002020-08-30 11:11PM EST18.0034.67418.00436.500.00---0.00%
TSLA220617C000200002020-10-22 2:37PM EST20.00412.09464.65479.500.00-2350.00%
TSLA220617C000220002020-09-02 6:26PM EST22.005.21406.55423.000.00---0.00%
TSLA220617C000240002020-08-30 11:11PM EST24.00125.00412.50430.500.00---0.00%
TSLA220617C000250002020-08-25 8:30AM EST25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002020-08-30 11:11PM EST26.00342.20410.50428.500.00---0.00%
TSLA220617C000280002020-08-30 11:11PM EST28.00105.07409.10426.500.00--00.00%
TSLA220617C000300002020-11-03 12:19PM EST30.00395.77487.20499.150.00-230120.29%
TSLA220617C000320002020-09-02 6:26PM EST32.0092.00397.50415.000.00---0.00%
TSLA220617C000340002020-09-02 6:26PM EST34.0054.39395.05411.100.00---0.00%
TSLA220617C000350002020-08-24 1:52PM EST35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002020-09-11 2:17PM EST36.00335.12389.00408.000.00-380.00%
TSLA220617C000380002020-11-20 3:13PM EST38.00455.40479.15491.800.00-260112.28%
TSLA220617C000400002020-10-28 12:29PM EST40.00376.00477.20489.700.00-3551109.57%
TSLA220617C000420002020-08-30 11:11PM EST42.0049.60395.55413.450.00--00.00%
TSLA220617C000440002020-11-13 1:46PM EST44.00363.52440.65456.500.00-3150.00%
TSLA220617C000450002020-08-25 8:30AM EST45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002020-08-30 11:11PM EST46.0047.18392.05410.000.00--00.00%
TSLA220617C000480002020-08-30 11:11PM EST48.00257.00390.05407.900.00--00.00%
TSLA220617C000500002020-11-17 1:25PM EST50.00400.09467.65479.950.00-2115102.14%
TSLA220617C000520002020-08-30 11:11PM EST52.0048.28386.55404.450.00--00.00%
TSLA220617C000540002020-09-02 12:13PM EST54.00391.00360.00375.500.00-5100.00%
TSLA220617C000550002020-08-24 1:52PM EST55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002020-11-20 11:19AM EST56.00440.00463.55474.850.00-1146106.23%
TSLA220617C000580002020-09-16 9:33AM EST58.00398.00375.00394.500.00-5250.00%
TSLA220617C000600002020-11-17 11:05AM EST60.00389.04459.90470.700.00-1877103.22%
TSLA220617C000620002020-10-02 10:58AM EST62.00366.00320.00339.500.00-8600.00%
TSLA220617C000640002020-08-30 11:11PM EST64.00212.80375.55393.400.00--00.00%
TSLA220617C000660002020-08-30 11:11PM EST66.0041.46376.15391.850.00--00.00%
TSLA220617C000680002020-08-30 11:11PM EST68.00204.10372.05389.950.00--00.00%
TSLA220617C000700002020-11-18 11:39AM EST70.00400.00448.40460.900.00-223191.86%
TSLA220617C000720002020-08-30 11:11PM EST72.00194.12370.00386.500.00--00.00%
TSLA220617C000740002020-08-30 11:11PM EST74.00235.00369.00385.000.00--00.00%
TSLA220617C000750002020-07-09 3:57PM EST75.00720.240.000.000.00-100.00%
TSLA220617C000760002020-09-18 12:05PM EST76.00365.38358.50378.000.00-3260.00%
TSLA220617C000780002020-08-30 11:11PM EST78.00213.00365.00381.500.00--00.00%
TSLA220617C000800002020-11-20 9:49AM EST80.00425.00440.80451.600.00-101,27392.81%
TSLA220617C000820002020-09-30 1:42PM EST82.00353.25302.00321.500.00-5800.00%
TSLA220617C000840002020-10-30 9:57AM EST84.00302.25436.80449.500.00-14025094.07%
TSLA220617C000860002020-10-21 10:37AM EST86.00348.80407.00425.000.00-12520.00%
TSLA220617C000880002020-11-10 12:03PM EST88.00330.00433.10443.400.00-1521088.15%
TSLA220617C000900002020-11-18 1:08PM EST90.00395.00431.35442.250.00-143689.12%
TSLA220617C000920002020-08-30 11:11PM EST92.00160.00354.15368.850.00--00.00%
TSLA220617C000940002020-10-01 1:23PM EST94.00358.15291.00310.500.00-104410.00%
TSLA220617C000960002020-11-23 9:38AM EST96.00420.00425.65436.65+87.29+26.24%122987.02%
TSLA220617C000980002020-11-23 12:30PM EST98.00424.40424.05434.80+24.04+6.00%122586.88%
TSLA220617C001000002020-11-23 1:06PM EST100.00426.41422.25431.30+28.41+7.14%153,99283.61%
TSLA220617C001020002020-10-26 10:31AM EST102.00321.70420.50431.450.00-275486.54%
TSLA220617C001040002020-11-09 9:50AM EST104.00350.00418.60430.500.00-513287.25%
TSLA220617C001060002020-11-18 9:36AM EST106.00350.50416.70427.100.00--16084.27%
TSLA220617C001080002020-11-02 3:49PM EST108.00298.00415.05427.000.00-1098586.56%
TSLA220617C001100002020-10-23 2:27PM EST110.00313.07376.40394.500.00-51,8780.00%
TSLA220617C001120002020-10-12 2:59PM EST112.00336.00296.95310.100.00-21,6800.00%
TSLA220617C001140002020-11-19 12:15PM EST114.00389.00409.30421.500.00-114784.61%
TSLA220617C001160002020-11-23 12:21PM EST116.00407.31407.95417.35+83.64+25.84%179581.64%
TSLA220617C001180002020-11-20 1:32PM EST118.00370.80405.60415.800.00-511580.87%
TSLA220617C001200002020-11-23 1:07PM EST120.00405.25404.15415.25+36.20+9.81%54,15782.56%
TSLA220617C001220002020-10-05 9:51AM EST122.00315.00299.25315.250.00-22,3080.00%
TSLA220617C001240002020-08-31 12:20PM EST124.00380.10326.55342.450.00-21280.00%
TSLA220617C001260002020-10-30 2:58PM EST126.00269.00398.25409.850.00-41,40780.73%
TSLA220617C001280002020-09-04 8:35AM EST128.00313.35297.50313.000.00-242,1600.00%
TSLA220617C001300002020-11-19 10:29AM EST130.00381.00394.85404.450.00-510,46078.06%
TSLA220617C001320002020-09-18 9:27AM EST132.00325.00309.50328.500.00-23,5410.00%
TSLA220617C001340002020-09-08 8:32AM EST134.00239.75295.00314.500.00-17500.00%
TSLA220617C001360002020-10-23 1:22PM EST136.00291.00352.60368.200.00-32,0020.00%
TSLA220617C001380002020-11-18 12:40PM EST138.00351.60388.00398.600.00-167478.45%
TSLA220617C001400002020-11-23 1:07PM EST140.00390.03386.75397.45+20.03+5.41%204,00079.28%
TSLA220617C001420002020-10-30 8:52AM EST142.00267.00384.40395.100.00-142677.76%
TSLA220617C001440002020-11-23 12:56PM EST144.00385.70381.60393.95+21.23+5.82%1890377.01%
TSLA220617C001460002020-11-23 12:56PM EST146.00383.93381.70392.25+21.00+5.79%1829278.56%
TSLA220617C001480002020-11-06 11:11AM EST148.00295.10378.85389.500.00-360376.25%
TSLA220617C001500002020-11-19 11:02AM EST150.00379.00377.20388.20+10.85+2.95%31,60576.47%
TSLA220617C001520002020-11-19 1:49PM EST152.00360.35375.20386.150.00-1619275.67%
TSLA220617C001540002020-11-19 1:49PM EST154.00358.65372.70383.950.00-1659274.26%
TSLA220617C001560002020-11-13 12:28PM EST156.00267.30371.70382.900.00-22,28075.30%
TSLA220617C001580002020-11-18 10:04AM EST158.00309.90370.55381.450.00-55,14575.78%
TSLA220617C001600002020-11-20 3:26PM EST160.00368.46369.75375.50+25.61+7.47%689,07772.64%
TSLA220617C001620002020-11-23 3:26PM EST162.00374.00368.10378.65+31.06+9.06%7238576.60%
TSLA220617C001640002020-11-19 12:59PM EST164.00337.55365.45376.350.00-695475.08%
TSLA220617C001660002020-11-20 10:36AM EST166.00353.20363.80374.550.00-128274.80%
TSLA220617C001680002020-11-04 9:52AM EST168.00365.67361.25372.65+93.67+34.44%38873.72%
TSLA220617C001700002020-09-21 10:46AM EST170.00293.25280.55295.300.00-183,8010.00%
TSLA220617C001720002020-11-05 12:22PM EST172.00275.00357.45369.700.00-219073.30%
TSLA220617C001740002020-10-02 2:49PM EST174.00291.00226.50245.500.00-11420.00%
TSLA220617C001760002020-09-10 9:29AM EST176.00254.00269.50288.000.00-11240.00%
TSLA220617C001780002020-10-20 8:31AM EST178.00272.39327.50346.500.00-513949.31%
TSLA220617C001800002020-11-23 12:11PM EST180.00353.00351.80362.65+20.06+6.03%28,30272.98%
TSLA220617C001820002020-09-03 8:51AM EST182.00277.00259.50274.500.00-51050.00%
TSLA220617C001840002020-11-06 10:03AM EST184.00264.63348.00358.900.00-535871.95%
TSLA220617C001860002020-11-19 11:38AM EST186.00347.45346.75357.900.00-317972.48%
TSLA220617C001880002020-11-23 2:04PM EST188.00349.00347.10355.40+96.00+37.94%554,26773.05%
TSLA220617C001900002020-11-17 9:38AM EST190.00282.00343.60354.750.00-14,46572.28%
TSLA220617C001920002020-11-18 2:46PM EST192.00346.91343.95352.50+28.91+9.09%501,52272.98%
TSLA220617C001940002020-11-10 9:41AM EST194.00347.50340.15351.15+102.50+41.84%121571.58%
TSLA220617C001960002020-11-18 12:52PM EST196.00304.18339.35346.550.00-55,36570.03%
TSLA220617C001980002020-11-23 2:35PM EST198.00339.75339.25349.40+67.72+24.89%135,10973.58%
TSLA220617C001990002020-10-27 1:39PM EST199.00249.20336.85347.650.00-162171.94%
TSLA220617C002000002020-11-23 3:17PM EST200.00342.15338.45346.80+27.77+8.83%4510,21473.27%
TSLA220617C002010002020-09-14 11:27AM EST201.00249.05258.00277.000.00-11610.00%
TSLA220617C002020002020-10-22 12:01PM EST202.00255.00298.05317.000.00-202390.00%
TSLA220617C002030002020-11-23 9:38AM EST203.00329.54333.90344.20+12.07+3.80%14,12971.61%
TSLA220617C002040002020-11-18 12:52PM EST204.00298.33332.55343.900.00-513971.49%
TSLA220617C002080002020-11-12 10:54AM EST208.00235.25309.20325.850.00-111059.68%
TSLA220617C002100002020-11-23 3:39PM EST210.00334.14330.20340.35+31.69+10.48%1471,33373.02%
TSLA220617C002120002020-08-31 2:53PM EST212.00324.99271.60277.500.00-202,6750.00%
TSLA220617C002160002020-11-23 3:30PM EST216.00332.74325.70335.85+101.59+43.95%1243572.70%
TSLA220617C002200002020-11-23 9:40AM EST220.00318.80320.70331.90+23.17+7.84%25,59470.93%
TSLA220617C002240002020-11-23 3:30PM EST224.00326.34318.30329.25+55.34+20.42%731871.21%
TSLA220617C002260002020-11-18 2:10PM EST226.00291.80316.85327.600.00-1553,19071.04%
TSLA220617C002280002020-11-23 3:49PM EST228.00321.00314.90326.20+78.00+32.10%220370.74%
TSLA220617C002300002020-11-20 10:25AM EST230.00302.37313.55324.800.00-2580970.74%
TSLA220617C002320002020-11-23 2:15PM EST232.00318.80314.10324.35+29.30+10.12%502,37672.10%
TSLA220617C002340002020-09-15 2:00PM EST234.00285.00243.10248.100.00-1310.00%
TSLA220617C002360002020-08-30 11:11PM EST236.001,319.30254.70265.850.00--00.00%
TSLA220617C002380002020-10-05 1:15PM EST238.00242.10219.90225.850.00-102290.00%
TSLA220617C002400002020-11-20 2:40PM EST240.00285.32306.35317.750.00-44,27770.41%
TSLA220617C002420002020-10-22 12:42PM EST242.00232.38278.90287.500.00-2013045.39%
TSLA220617C002440002020-10-20 2:26PM EST244.00223.00287.35299.000.00-143554.54%
TSLA220617C002460002020-11-18 11:13AM EST246.00250.00302.05313.600.00-143970.20%
TSLA220617C002480002020-08-30 11:11PM EST248.001,289.10251.65257.750.00--00.00%
TSLA220617C002500002020-11-23 1:48PM EST250.00304.00301.45308.10+20.60+7.27%142,19969.84%
TSLA220617C002520002020-11-23 9:51AM EST252.00298.00300.10310.75+27.95+10.35%161771.52%
TSLA220617C002540002020-11-23 9:55AM EST254.00298.00298.80309.45+19.00+6.81%144071.50%
TSLA220617C002560002020-11-03 12:01PM EST256.00215.78297.35308.150.00-22,65471.42%
TSLA220617C002580002020-09-23 9:14AM EST258.00210.00208.95218.500.00-106850.00%
TSLA220617C002600002020-11-19 12:09PM EST260.00281.31294.85305.600.00-49,22271.43%
TSLA220617C002620002020-09-03 1:44PM EST262.00226.53215.30223.300.00-550.00%
TSLA220617C002640002020-08-30 11:11PM EST264.00181.60242.80249.550.00--00.00%
TSLA220617C002660002020-11-20 3:39PM EST266.00269.00291.05301.800.00-11071.39%
TSLA220617C002680002020-10-18 11:11PM EST268.00229.200.000.000.00--00.00%
TSLA220617C002700002020-11-20 10:43AM EST270.00272.00288.35299.300.00-565271.29%
TSLA220617C002720002020-11-16 2:14PM EST272.00189.69287.45296.050.00-13970.64%
TSLA220617C002740002020-08-30 11:11PM EST274.00131.00237.30243.300.00--00.00%
TSLA220617C002760002020-10-15 1:35PM EST276.00231.57182.20194.000.00-4280.00%
TSLA220617C002780002020-10-16 11:24AM EST278.00225.30181.05191.500.00-2500.00%
TSLA220617C002800002020-11-20 9:57AM EST280.00283.36282.20293.10+16.66+6.25%131,80271.21%
TSLA220617C002820002020-09-24 10:21AM EST282.00181.35198.25203.000.00-160.00%
TSLA220617C002840002020-08-30 11:11PM EST284.00155.98234.45241.950.00--032.26%
TSLA220617C002860002020-08-30 11:11PM EST286.00100.00231.80241.300.00--034.01%
TSLA220617C002880002020-10-20 9:53AM EST288.00204.04260.70272.500.00-22259.24%
TSLA220617C002900002020-11-20 11:55AM EST290.00257.22276.20286.100.00-81,57770.80%
TSLA220617C002920002020-11-18 10:08AM EST292.00219.35274.95285.900.00-51571.12%
TSLA220617C002940002020-10-13 12:10PM EST294.00215.05173.10183.400.00-1690.00%
TSLA220617C002960002020-09-18 10:04AM EST296.00237.10208.55221.500.00-26330.00%
TSLA220617C002980002020-10-16 10:57AM EST298.00218.00171.05183.000.00-48160.00%
TSLA220617C003000002020-11-23 3:19PM EST300.00274.80270.05278.00+28.98+11.79%17011,56269.90%
TSLA220617C003020002020-11-19 2:45PM EST302.00259.00269.00280.150.00-218871.05%
TSLA220617C003040002020-11-13 1:21PM EST304.00170.09268.25279.000.00-268471.17%
TSLA220617C003060002020-10-22 8:41AM EST306.00202.35240.35249.800.00-208752.24%
TSLA220617C003080002020-11-18 11:28AM EST308.00216.60265.35276.750.00-117270.95%
TSLA220617C003100002020-11-17 9:36AM EST310.00205.65264.35273.300.00-12,34670.23%
TSLA220617C003120002020-10-20 9:51AM EST312.00191.54246.55256.100.00-275159.41%
TSLA220617C003140002020-10-16 11:28AM EST314.00208.97164.15175.050.00-40600.00%
TSLA220617C003160002020-11-19 11:35AM EST316.00256.81261.05270.200.00-119470.31%
TSLA220617C003180002020-11-18 11:37AM EST318.00216.00260.05269.150.00-19670.36%
TSLA220617C003200002020-11-23 3:16PM EST320.00262.10259.10270.10+9.10+3.60%4046,40371.05%
TSLA220617C003240002020-11-17 9:32AM EST324.00202.00257.05266.150.00-143470.53%
TSLA220617C003280002020-10-29 11:25AM EST328.00198.29254.85265.900.00-237671.09%
TSLA220617C003300002020-11-23 10:13AM EST330.00252.93253.95262.70+45.27+21.80%3021,03470.49%
TSLA220617C003320002020-10-30 1:11PM EST332.00151.16252.80261.450.00-261370.40%
TSLA220617C003360002020-11-18 12:54PM EST336.00220.55250.95259.100.00-2066170.41%
TSLA220617C003400002020-11-23 3:40PM EST340.00253.95248.95259.75+27.95+12.37%221,11471.24%
TSLA220617C003440002020-11-04 9:35AM EST344.00182.02246.75257.700.00-221471.19%
TSLA220617C003480002020-11-03 11:33AM EST348.00171.31244.95253.550.00-44870.64%
TSLA220617C003500002020-11-23 3:38PM EST350.00247.00243.85254.70+8.50+3.56%3441,68871.24%
TSLA220617C003520002020-10-30 1:11PM EST352.00144.13242.70251.400.00-28370.54%
TSLA220617C003560002020-11-17 9:50AM EST356.00188.87240.75251.750.00-3278171.21%
TSLA220617C003600002020-11-23 2:58PM EST360.00244.40238.75246.00+24.04+10.91%23918,84970.15%
TSLA220617C003640002020-11-19 11:35AM EST364.00233.43236.85247.900.00-18371.23%
TSLA220617C003680002020-11-17 12:36PM EST368.00173.12235.10243.200.00-42870.52%
TSLA220617C003700002020-07-20 9:43AM EST370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002020-11-05 10:45AM EST372.00169.50232.10244.000.00-425470.96%
TSLA220617C003760002020-11-23 2:22PM EST376.00235.48230.40242.30+22.83+10.74%2040971.06%
TSLA220617C003800002020-11-18 1:37PM EST380.00205.38227.30240.450.00-11691170.74%
TSLA220617C003840002020-11-23 2:22PM EST384.00232.18223.90235.80+28.81+14.17%2044169.60%
TSLA220617C003880002020-11-18 11:26AM EST388.00180.55222.55234.450.00-153069.87%
TSLA220617C003900002020-07-24 2:54PM EST390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002020-11-19 10:38AM EST392.00218.00220.10232.700.00-161669.73%
TSLA220617C003960002020-11-23 2:21PM EST396.00227.00220.35230.75+32.76+16.87%715770.22%
TSLA220617C004000002020-11-23 3:45PM EST400.00225.00218.60228.15+22.19+10.94%457,00870.03%
TSLA220617C004100002020-11-23 2:22PM EST410.00219.86214.20227.45+25.21+12.95%2011970.95%
TSLA220617C004200002020-11-23 1:53PM EST420.00218.30210.15219.80+14.49+7.11%91,70770.18%
TSLA220617C004300002020-11-18 11:23AM EST430.00165.27206.15216.550.00-145670.44%
TSLA220617C004400002020-11-19 3:10PM EST440.00196.29200.70212.650.00-428470.16%
TSLA220617C004500002020-11-23 1:52PM EST450.00203.45200.85207.15+21.45+11.79%1437570.76%
TSLA220617C004600002020-11-19 3:46PM EST460.00185.80197.30203.800.00-949670.95%
TSLA220617C004700002020-11-23 3:36PM EST470.00197.03192.25200.90+11.41+6.15%1330970.86%
TSLA220617C004800002020-11-23 3:36PM EST480.00192.93188.65197.90+24.86+14.79%122,00371.03%
TSLA220617C004900002020-11-23 1:50PM EST490.00188.55185.15194.55+20.12+11.95%549371.10%
TSLA220617C005000002020-11-23 3:59PM EST500.00188.55181.70188.55+22.40+13.48%4114,91170.57%
TSLA220617C005100002020-11-23 1:51PM EST510.00184.00180.00187.00+23.00+14.29%330271.34%
TSLA220617C005200002020-11-23 2:43PM EST520.00178.99175.35184.40+5.85+3.38%379271.21%
TSLA220617C005300002020-11-17 11:57AM EST530.00113.45172.40180.350.00-219571.11%
TSLA220617C005400002020-11-23 10:40AM EST540.00174.17169.15178.65+19.60+12.68%643271.40%
TSLA220617C005500002020-11-23 3:31PM EST550.00169.85166.05175.45+23.40+15.98%1177171.38%
TSLA220617C005600002020-11-23 3:53PM EST560.00167.58162.90172.20+14.04+9.14%1264071.31%
TSLA220617C005700002020-11-23 3:45PM EST570.00163.95160.05167.40+8.95+5.77%1790170.96%
TSLA220617C005800002020-11-23 11:18AM EST580.00157.42156.40165.95+6.65+4.41%264271.10%
TSLA220617C005900002020-11-19 1:56PM EST590.00148.09153.30163.000.00-214971.02%
TSLA220617C006000002020-11-23 3:59PM EST600.00156.17153.50158.50+14.22+10.02%7333,99471.27%
TSLA220617C006100002020-07-15 9:22AM EST610.001,015.701,110.051,129.950.00-21,0620.00%
TSLA220617C006200002020-11-23 2:17PM EST620.00148.92144.35153.60+7.52+5.32%42,67270.60%
TSLA220617C006300002020-08-11 8:30AM EST630.00864.251,636.501,655.500.00-13020.00%
TSLA220617C006400002020-11-20 1:38PM EST640.00125.87138.25148.950.00-21,65270.50%
TSLA220617C006500002020-11-23 2:31PM EST650.00140.68135.30146.30+16.60+13.38%91,00870.38%
TSLA220617C006600002020-11-17 1:01PM EST660.0091.40133.70143.750.00-290170.51%
TSLA220617C006700002020-11-19 9:47AM EST670.00123.54131.85141.100.00-91370.56%
TSLA220617C006800002020-11-20 9:47AM EST680.00124.74129.40138.750.00-141570.53%
TSLA220617C006900002020-11-23 1:50PM EST690.00130.77126.95136.95+15.70+13.64%853670.58%
TSLA220617C007000002020-11-23 3:23PM EST700.00124.45124.45133.15+12.45+11.12%5714,76370.22%
TSLA220617C007100002020-11-19 9:30AM EST710.00114.12122.40132.000.00-42570.44%
TSLA220617C007200002020-11-23 10:36AM EST720.00124.07118.70129.85+65.33+111.22%141370.13%
TSLA220617C007300002020-11-23 10:36AM EST730.00121.95118.10127.60+64.32+111.61%11270.38%
TSLA220617C007400002020-11-23 10:46AM EST740.00122.50114.45125.60+9.50+8.41%106270.08%
TSLA220617C007500002020-11-23 3:59PM EST750.00118.28112.95123.90+18.28+18.28%35195770.23%
TSLA220617C007600002020-11-18 11:16AM EST760.0084.50112.30119.750.00-15570.05%
TSLA220617C007700002020-08-28 9:06AM EST770.001,614.531,528.001,547.50+185.00+12.94%71210.00%
TSLA220617C007800002020-11-20 11:54AM EST780.00101.50109.25116.700.00-122070.33%
TSLA220617C007900002020-08-28 9:13AM EST790.001,577.101,513.001,532.50+58.08+3.82%71,0310.00%
TSLA220617C008000002020-11-23 3:23PM EST800.00108.44105.55112.50+13.44+14.15%17579370.20%
TSLA220617C008100002020-08-26 9:18AM EST810.001,585.031,498.501,518.00+181.42+12.93%3780.00%
TSLA220617C008200002020-11-23 1:55PM EST820.00104.77101.90109.15+11.24+12.02%234670.19%
TSLA220617C008300002020-08-26 12:19PM EST830.001,585.801,484.001,503.50+165.11+11.62%100.00%
TSLA220617C008400002020-11-23 9:51AM EST840.00104.5098.00106.20+14.00+15.47%12148370.16%
TSLA220617C008500002020-11-23 3:59PM EST850.00100.4596.50104.65+12.80+14.60%3521,86170.19%
TSLA220617C008600002020-08-12 1:22PM EST860.00885.001,463.001,482.000.00-400.00%
TSLA220617C008700002020-11-18 12:01PM EST870.0076.6994.35101.450.00-28070.37%
TSLA220617C008800002020-11-20 2:29PM EST880.0085.8091.50100.000.00-3810670.12%
TSLA220617C008900002020-11-23 1:50PM EST890.0093.3390.0099.00+12.22+15.07%427270.22%
TSLA220617C009000002020-11-23 2:15PM EST900.0096.7590.0097.60+16.70+20.86%2841,05570.51%
TSLA220617C009100002020-11-19 10:46AM EST910.0090.4587.5095.550.00-36170.18%
TSLA220617C009200002020-11-20 3:01PM EST920.0079.4186.2594.150.00-15970.21%
TSLA220617C009300002020-11-20 12:45PM EST930.0079.3085.2092.750.00-29270.27%
TSLA220617C009400002020-08-28 8:36AM EST940.001,504.001,407.501,427.00+182.99+13.85%100.00%
TSLA220617C009500002020-11-23 3:20PM EST950.0085.9082.3590.00+10.90+14.53%2585470.22%
TSLA220617C009600002020-08-27 10:57AM EST960.001,465.501,394.001,413.500.00-113620.00%
TSLA220617C009700002020-08-17 2:56PM EST970.001,046.421,387.501,407.000.00-400.00%
TSLA220617C009800002020-08-24 9:13AM EST980.001,170.001,381.001,400.500.00-41,0740.00%
TSLA220617C009900002020-08-17 9:13AM EST990.00958.501,374.501,394.000.00-11,0360.00%
TSLA220617C009950002020-08-27 11:09AM EST995.001,450.001,371.001,390.500.00-21270.00%
TSLA220617C010000002020-11-23 3:59PM EST1,000.0080.1176.3583.70+11.51+16.78%4781,34070.26%
TSLA220617C010050002020-08-20 12:47PM EST1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002020-07-29 2:57PM EST1,010.00745.441,361.501,381.000.00-6500.00%
TSLA220617C010150002020-08-27 10:28AM EST1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002020-08-18 2:35PM EST1,020.001,074.511,355.001,374.500.00-1290.00%
TSLA220617C010400002020-08-05 11:33AM EST1,040.001,025.371,342.501,362.000.00-10220.00%
TSLA220617C010500002020-08-26 10:21AM EST1,050.001,240.001,336.001,355.500.00-52890.00%
TSLA220617C010600002020-08-28 8:59AM EST1,060.001,422.881,329.501,349.00+16.28+1.16%15330.00%
TSLA220617C010800002020-08-28 8:59AM EST1,080.001,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220617C011000002020-08-28 1:41PM EST1,100.001,320.001,305.001,324.50-20.00-1.49%81,1410.00%
TSLA220617C011200002020-08-20 2:43PM EST1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011300002020-08-27 10:10AM EST1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 8:32AM EST1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002020-08-26 10:04AM EST1,150.001,179.501,275.001,294.500.00-8830.00%
TSLA220617C011600002020-08-27 10:46AM EST1,160.001,326.061,269.001,288.500.00-1200.00%
TSLA220617C011700002020-08-28 8:30AM EST1,170.001,325.301,263.001,282.50+399.51+43.15%170.00%
TSLA220617C011800002020-08-28 8:30AM EST1,180.001,319.301,257.501,277.00+397.59+43.14%2120.00%
TSLA220617C011900002020-08-24 8:30AM EST1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002020-08-28 11:56AM EST1,200.001,285.001,246.001,265.50-21.68-1.66%18290.00%
TSLA220617C012100002020-08-18 10:34AM EST1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 1:01PM EST1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012300002020-07-10 2:27PM EST1,230.00705.00594.50613.000.00-2910.00%
TSLA220617C012400002020-08-28 10:51AM EST1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002020-08-28 10:37AM EST1,250.001,280.001,218.001,237.00+88.75+7.45%54970.00%
TSLA220617C012600002020-08-27 8:30AM EST1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 1:14PM EST1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012800002020-08-28 11:37AM EST1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 8:42AM EST1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002020-08-27 1:24PM EST1,300.001,206.881,190.001,209.500.00-181,8690.00%
TSLA220617C013100002020-08-16 11:04PM EST1,310.00604.951,185.001,204.500.00--00.00%
TSLA220617C013200002020-08-18 1:30PM EST1,320.00908.001,179.501,199.000.00-100.00%
TSLA220617C013300002020-07-20 11:22AM EST1,330.00644.42878.50898.000.00-120.00%
TSLA220617C013500002020-08-27 11:43AM EST1,350.001,159.151,163.501,183.000.00-271480.00%
TSLA220617C013600002020-08-21 12:52PM EST1,360.001,043.601,158.501,178.000.00-400.00%
TSLA220617C013700002020-07-17 9:35AM EST1,370.00655.000.000.000.00-3212.50%
TSLA220617C013800002020-08-21 12:52PM EST1,380.001,033.501,148.001,167.500.00-400.00%
TSLA220617C013900002020-08-27 12:02PM EST1,390.001,130.001,143.001,162.500.00-100.00%
TSLA220617C014000002020-08-27 11:03AM EST1,400.001,192.601,138.001,157.500.00-104060.00%
TSLA220617C014100002020-08-13 10:53AM EST1,410.00685.401,133.001,152.500.00-100.00%
TSLA220617C014200002020-08-17 9:42AM EST1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014300002020-08-10 9:50AM EST1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 9:57AM EST1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002020-08-28 1:58PM EST1,450.001,126.801,113.001,132.50+11.75+1.05%13420.00%
TSLA220617C014600002020-08-26 8:57AM EST1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 9:34AM EST1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014800002020-08-21 9:52AM EST1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 8:34AM EST1,490.00998.751,093.501,113.000.00-100.00%
TSLA220617C015000002020-08-28 2:18PM EST1,500.001,100.951,089.001,108.50-1.27-0.12%122,6570.00%
TSLA220617C015100002020-08-28 8:36AM EST1,510.001,161.501,084.001,103.50+205.05+21.44%24130.00%
TSLA220617C015200002020-08-11 2:51PM EST1,520.00450.671,079.501,099.000.00-1160.00%
TSLA220617C015300002020-08-18 1:25PM EST1,530.00818.981,074.501,094.000.00-100.00%
TSLA220617C015400002020-07-20 2:47PM EST1,540.00790.000.000.000.00-1012.50%
TSLA220617C015500002020-08-28 8:31AM EST1,550.001,129.001,065.501,085.00+125.21+12.47%14680.00%
TSLA220617C015600002020-08-03 10:26AM EST1,560.00530.231,061.001,080.500.00-21020.00%
TSLA220617C015700002020-08-21 11:47AM EST1,570.00943.951,056.001,075.500.00-100.00%
TSLA220617C015800002020-08-20 10:41AM EST1,580.00861.501,051.501,071.000.00-1570.00%
TSLA220617C015900002020-08-18 2:57PM EST1,590.00785.101,047.001,066.500.00-38360.00%
TSLA220617C016000002020-08-28 2:42PM EST1,600.001,064.001,043.001,062.00-0.95-0.09%61,3230.00%
TSLA220617C016200002020-08-18 9:10AM EST1,620.00754.001,034.001,053.500.00-140.00%
TSLA220617C016400002020-07-24 9:45AM EST1,640.00452.02879.00898.500.00-4110.00%
TSLA220617C016500002020-08-27 1:25PM EST1,650.001,036.451,020.501,040.000.00-501090.00%
TSLA220617C016600002020-08-28 2:18PM EST1,660.001,028.261,016.501,036.00+178.26+20.97%100.00%
TSLA220617C016800002020-08-03 10:26AM EST1,680.00405.001,008.001,027.000.00-130.00%
TSLA220617C017000002020-08-28 2:42PM EST1,700.001,020.52999.501,019.00+19.52+1.95%12220.00%
TSLA220617C017200002020-08-17 1:12PM EST1,720.00666.00991.001,010.500.00-120.00%
TSLA220617C017400002020-08-04 10:46AM EST1,740.00468.81983.001,002.000.00-150.00%
TSLA220617C017500002020-08-28 9:43AM EST1,750.001,043.75978.50998.00+314.50+43.13%500.00%
TSLA220617C017600002020-08-17 10:29AM EST1,760.00652.10975.00994.000.00-2180.00%
TSLA220617C017800002020-08-25 11:11AM EST1,780.00785.00966.50986.000.00-11140.00%
TSLA220617C018000002020-08-28 2:08PM EST1,800.00970.60957.50973.65-5.95-0.61%454,1520.00%
TSLA220617C018200002020-08-12 9:50AM EST1,820.00439.59995.001,014.450.00-150.00%
TSLA220617C018400002020-08-21 9:24AM EST1,840.00812.38943.00962.500.00-250.00%
TSLA220617C018600002020-08-28 2:14PM EST1,860.00946.33935.00954.50+199.25+26.67%1160.00%
TSLA220617C018800002020-08-28 2:14PM EST1,880.00938.40927.50947.00+198.25+26.79%1150.00%
TSLA220617C019000002020-08-28 2:27PM EST1,900.00922.13920.00939.50+77.13+9.13%11140.00%
TSLA220617C019200002020-08-26 9:14AM EST1,920.00822.32912.50932.000.00-2250.00%
TSLA220617C019400002020-08-20 10:02AM EST1,940.00695.00905.50924.500.00-120.00%
TSLA220617C019600002020-07-23 10:14AM EST1,960.00497.82757.00776.500.00-1150.00%
TSLA220617C019800002020-08-28 10:26AM EST1,980.00958.01891.00910.50+253.01+35.89%100.00%
TSLA220617C020000002020-08-28 1:58PM EST2,000.00897.40884.00903.00+9.40+1.06%1141,3470.00%
TSLA220617C020500002020-08-26 10:16AM EST2,050.00790.00866.50886.000.00-2120.00%
TSLA220617C021000002020-08-28 10:07AM EST2,100.00910.00849.50869.00+42.17+4.86%42960.00%
TSLA220617C021500002020-08-21 12:22PM EST2,150.00727.00833.00852.500.00-1000.00%
TSLA220617C022000002020-08-28 1:19PM EST2,200.00844.10817.50836.50-14.20-1.65%4340.00%
TSLA220617C022500002020-08-27 10:56AM EST2,250.00866.63801.50821.00+26.40+3.14%5140.00%
TSLA220617C023000002020-08-28 12:16PM EST2,300.00800.00786.50806.00+15.21+1.94%4400.00%
TSLA220617C023500002020-08-27 10:51AM EST2,350.00810.60772.00791.000.00-2770.00%
TSLA220617C024000002020-08-28 2:39PM EST2,400.00778.00757.50777.00+1.60+0.21%33940.00%
TSLA220617C024500002020-08-28 8:38AM EST2,450.00796.59744.00763.00+56.59+7.65%2130.00%
TSLA220617C025000002020-08-28 2:29PM EST2,500.00729.00730.00749.50-22.12-2.94%300.00%
TSLA220617C025500002020-08-26 11:35AM EST2,550.00640.00717.00736.000.00-3270.00%
TSLA220617C026000002020-08-27 10:58AM EST2,600.00732.88704.00723.500.00-41330.00%
TSLA220617C026500002020-08-17 10:22AM EST2,650.00436.64691.50711.000.00-1180.00%
TSLA220617C027000002020-08-26 1:37PM EST2,700.00626.25679.00698.500.00-100.00%
TSLA220617C027500002020-08-27 9:43AM EST2,750.00651.00667.50686.500.00-200.00%
TSLA220617C028000002020-08-28 12:56PM EST2,800.00689.45655.50675.00+70.68+11.42%21110.00%
TSLA220617C028500002020-08-28 12:56PM EST2,850.00678.04644.50663.50+38.04+5.94%22160.00%
TSLA220617C029000002020-08-28 2:35PM EST2,900.00646.60633.50653.00+112.06+20.96%11030.00%
TSLA220617C029500002020-08-20 11:56AM EST2,950.00478.03622.50642.000.00-790.00%
TSLA220617C030000002020-08-28 2:15PM EST3,000.00625.00612.00631.50-5.83-0.92%151,2610.00%
TSLA220617C031000002020-08-26 12:55PM EST3,100.00540.00592.00611.500.00-1120.00%
TSLA220617C032000002020-08-27 10:43AM EST3,200.00608.00572.50592.00+21.38+3.64%11860.00%
TSLA220617C033000002020-08-27 1:24PM EST3,300.00568.50554.00573.500.00-211690.00%
TSLA220617C034000002020-08-28 9:59AM EST3,400.00579.00536.50556.00+61.00+11.78%6800.00%
TSLA220617C035000002020-08-28 2:57PM EST3,500.00525.35520.00539.50-10.65-1.99%489860.00%
TSLA220617C036000002020-08-27 1:24PM EST3,600.00499.50504.00523.500.00---439.86%
TSLA220617C039000002020-08-28 11:59AM EST3,900.00482.34460.50480.00+9.34+1.97%220329.56%
TSLA220617C040000002020-08-28 2:07PM EST4,000.00460.00447.00466.50+35.35+8.32%33314.07%
TSLA220617C041000002020-08-27 10:38AM EST4,100.00432.00434.50454.000.00---302.08%
TSLA220617C042000002020-08-28 1:16PM EST4,200.00440.00422.50441.50+4.00+0.92%12-291.85%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P000010002020-11-23 3:06PM EST1.000.030.020.03+0.01+50.00%33105,139179.69%
TSLA220617P000020002020-11-19 9:30AM EST2.000.070.030.070.00-125,496166.41%
TSLA220617P000030002020-11-23 9:56AM EST3.000.080.050.08-0.01-11.11%3517,028155.86%
TSLA220617P000040002020-11-16 3:21PM EST4.000.100.050.180.00-12,129154.88%
TSLA220617P000050002020-11-19 11:50AM EST5.000.160.000.170.00-35,326141.02%
TSLA220617P000060002020-11-17 11:06AM EST6.000.200.030.240.00-171,451141.80%
TSLA220617P000070002020-11-17 2:14PM EST7.000.110.100.200.00-2612137.50%
TSLA220617P000080002020-11-19 2:39PM EST8.000.250.080.400.00-1777140.43%
TSLA220617P000090002020-10-27 12:13PM EST9.000.240.060.500.00-92217138.38%
TSLA220617P000100002020-11-23 10:07AM EST10.000.290.190.24+0.10+52.63%17,378129.49%
TSLA220617P000110002020-11-17 2:13PM EST11.000.310.200.500.00-195134.18%
TSLA220617P000120002020-11-20 1:43PM EST12.000.300.151.000.00-10497140.28%
TSLA220617P000130002020-11-17 12:08PM EST13.000.400.061.000.00-11,011134.96%
TSLA220617P000140002020-11-17 2:09PM EST14.000.340.121.000.00-1291132.81%
TSLA220617P000150002020-08-31 2:17PM EST15.001.480.061.980.00-2345142.87%
TSLA220617P000160002020-10-14 9:47AM EST16.000.490.021.380.00-3220131.35%
TSLA220617P000170002020-08-30 11:10PM EST17.000.700.002.040.00--0136.67%
TSLA220617P000180002020-11-17 2:11PM EST18.000.510.251.560.00-1408131.30%
TSLA220617P000190002020-10-27 10:49AM EST19.000.980.000.990.00-160117.58%
TSLA220617P000200002020-11-23 9:32AM EST20.000.560.450.53+0.01+1.82%206,590115.33%
TSLA220617P000210002020-11-17 10:17AM EST21.000.750.070.700.00-1207109.77%
TSLA220617P000220002020-11-17 10:17AM EST22.000.780.000.700.00-1525106.64%
TSLA220617P000230002020-11-18 9:50AM EST23.000.750.300.700.00-1166110.06%
TSLA220617P000240002020-11-17 10:18AM EST24.000.950.400.750.00-3453110.45%
TSLA220617P000250002020-08-25 10:13AM EST25.001.170.751.200.00-21,038117.80%
TSLA220617P000260002020-11-23 9:30AM EST26.000.800.200.800.00-1119105.18%
TSLA220617P000280002020-10-13 1:44PM EST28.001.000.002.000.00-1395113.23%
TSLA220617P000300002020-11-23 3:55PM EST30.000.880.500.90+0.01+1.15%561,697104.44%
TSLA220617P000320002020-10-21 12:57PM EST32.001.000.002.170.00-29145108.84%
TSLA220617P000340002020-10-07 8:32AM EST34.001.550.002.280.00-21130107.03%
TSLA220617P000350002020-08-27 2:50PM EST35.001.040.454.350.00-2121120.61%
TSLA220617P000360002020-10-22 2:06PM EST36.001.270.052.320.00-2502105.20%
TSLA220617P000380002020-11-16 3:06PM EST38.001.170.002.470.00-8181103.54%
TSLA220617P000400002020-11-23 2:44PM EST40.001.040.751.40-0.44-29.73%104,72499.10%
TSLA220617P000420002020-11-19 3:52PM EST42.001.750.732.590.00-6214104.21%
TSLA220617P000440002020-10-23 12:19PM EST44.001.290.602.630.00-4269101.61%
TSLA220617P000450002020-08-26 2:33PM EST45.002.001.393.000.00-132106.24%
TSLA220617P000460002020-11-03 3:22PM EST46.001.900.052.740.00-31,32697.22%
TSLA220617P000480002020-11-18 2:33PM EST48.001.400.002.820.00-233295.56%
TSLA220617P000500002020-11-19 12:24PM EST50.001.550.852.750.00-11,66497.73%
TSLA220617P000520002020-10-13 1:43PM EST52.002.050.003.950.00-357597.53%
TSLA220617P000540002020-10-30 1:18PM EST54.002.190.003.050.00-45991.67%
TSLA220617P000550002020-08-25 11:38AM EST55.002.500.006.050.00-423102.86%
TSLA220617P000560002020-10-29 11:52AM EST56.002.320.753.150.00-454093.97%
TSLA220617P000580002020-11-03 11:42AM EST58.002.310.002.560.00-2017086.16%
TSLA220617P000600002020-11-23 9:32AM EST60.002.991.802.09+1.04+53.33%804,08590.84%
TSLA220617P000620002020-10-16 12:44PM EST62.002.551.953.000.00-43,31193.35%
TSLA220617P000640002020-10-14 9:05AM EST64.003.140.004.650.00-615190.82%
TSLA220617P000650002020-07-21 9:30AM EST65.003.701.424.500.00-220394.29%
TSLA220617P000660002020-11-18 3:58PM EST66.002.300.003.700.00-40048185.90%
TSLA220617P000680002020-11-17 3:38PM EST68.002.870.203.750.00-20014885.57%
TSLA220617P000700002020-11-18 3:54PM EST70.002.450.003.900.00-3893,39984.11%
TSLA220617P000720002020-11-16 3:42PM EST72.002.312.004.000.00-882989.66%
TSLA220617P000740002020-11-13 1:32PM EST74.002.760.004.150.00-534182.59%
TSLA220617P000750002020-07-28 8:50AM EST75.001.000.109.400.00-16996.39%
TSLA220617P000760002020-10-29 11:52AM EST76.003.391.204.300.00-385585.69%
TSLA220617P000780002020-10-27 12:09PM EST78.003.242.104.400.00-616087.24%
TSLA220617P000800002020-11-23 2:44PM EST80.003.082.254.55-0.03-0.96%102,84786.80%
TSLA220617P000820002020-11-20 3:47PM EST82.002.650.004.700.00-52,70079.88%
TSLA220617P000840002020-11-20 2:42PM EST84.003.152.304.90-0.15-4.55%150085.45%
TSLA220617P000850002020-08-14 1:26PM EST85.003.500.009.650.00-2090.23%
TSLA220617P000860002020-11-18 9:30AM EST86.004.000.005.050.00-534178.81%
TSLA220617P000880002020-10-15 9:45AM EST88.004.102.896.600.00-227088.13%
TSLA220617P000900002020-11-17 10:24AM EST90.004.370.785.400.00-42,15179.74%
TSLA220617P000920002020-10-13 12:44PM EST92.005.003.106.850.00-132186.78%
TSLA220617P000940002020-10-20 2:57PM EST94.004.882.857.600.00-8818186.61%
TSLA220617P000950002020-08-25 9:04AM EST95.004.950.015.000.00-11274.30%
TSLA220617P000960002020-11-17 10:21AM EST96.005.142.855.950.00-413582.42%
TSLA220617P000980002020-11-23 12:46PM EST98.003.602.796.15-1.47-28.99%350681.68%
TSLA220617P001000002020-11-23 3:51PM EST100.004.154.104.40+0.03+0.73%198,41679.85%
TSLA220617P001020002020-11-16 3:42PM EST102.004.220.336.550.00-841275.59%
TSLA220617P001040002020-11-16 3:09PM EST104.005.070.376.750.00-620075.20%
TSLA220617P001050002020-07-27 11:36AM EST105.006.000.5910.000.00-203681.22%
TSLA220617P001060002020-10-16 12:21PM EST106.004.781.128.700.00-215679.42%
TSLA220617P001080002020-11-18 1:56PM EST108.004.110.577.200.00-121374.75%
TSLA220617P001100002020-11-20 1:51PM EST110.005.001.707.450.00-4870376.43%
TSLA220617P001120002020-10-05 12:10PM EST112.007.862.5010.100.00-11,08481.09%
TSLA220617P001140002020-11-13 2:16PM EST114.006.392.477.900.00-31,10876.73%
TSLA220617P001150002020-07-10 2:39PM EST115.008.001.0010.500.00-21378.07%
TSLA220617P001160002020-11-05 1:49PM EST116.006.390.938.150.00-52,76573.74%
TSLA220617P001180002020-11-10 10:00AM EST118.009.741.048.400.00-18573.52%
TSLA220617P001200002020-11-19 12:32PM EST120.006.154.008.650.00-43,67877.59%
TSLA220617P001220002020-11-17 12:59PM EST122.006.453.958.950.00-1010,58177.08%
TSLA220617P001240002020-11-23 12:51PM EST124.005.501.419.20-2.84-34.05%62,53072.95%
TSLA220617P001260002020-09-04 9:33AM EST126.0019.579.1016.700.00-120990.25%
TSLA220617P001280002020-11-16 3:09PM EST128.007.501.689.800.00-41,07072.64%
TSLA220617P001300002020-11-03 3:51PM EST130.004.116.008.000.00-513,18775.24%
TSLA220617P001320002020-10-14 2:08PM EST132.009.507.1010.000.00-389,64178.19%
TSLA220617P001340002020-10-13 1:43PM EST134.009.527.0012.300.00-3489,41479.81%
TSLA220617P001360002020-11-23 10:03AM EST136.006.972.3111.00-1.68-19.42%21,09172.03%
TSLA220617P001380002020-11-13 2:16PM EST138.008.732.5011.300.00-21,08471.89%
TSLA220617P001400002020-11-23 11:05AM EST140.008.247.0011.00-0.16-1.90%23,68475.96%
TSLA220617P001420002020-10-14 10:44AM EST142.0010.514.8513.350.00-652275.40%
TSLA220617P001440002020-10-26 1:21PM EST144.0011.723.0512.000.00-648771.16%
TSLA220617P001460002020-10-14 10:04AM EST146.0011.306.1513.900.00-761,51575.76%
TSLA220617P001480002020-11-18 3:32PM EST148.009.058.0012.800.00-64,42075.74%
TSLA220617P001500002020-11-20 3:51PM EST150.009.008.2512.850.00-16,62875.27%
TSLA220617P001520002020-10-19 3:39PM EST152.0013.846.0515.600.00--075.03%
TSLA220617P001540002020-10-13 12:40PM EST154.0013.896.7515.200.00-43,57074.57%
TSLA220617P001560002020-09-29 10:21AM EST156.0022.0010.0018.500.00-1415979.54%
TSLA220617P001580002020-10-12 1:11PM EST158.0015.057.4515.900.00-53,02174.37%
TSLA220617P001600002020-11-18 2:53PM EST160.0012.807.0013.000.00-210,61070.60%
TSLA220617P001620002020-11-16 2:12PM EST162.0012.235.0514.500.00-259069.49%
TSLA220617P001640002020-10-28 10:28AM EST164.0013.995.5015.300.00-571569.96%
TSLA220617P001660002020-10-23 9:32AM EST166.0014.256.5015.950.00-610770.74%
TSLA220617P001680002020-10-20 11:24AM EST168.0016.218.0017.750.00-323372.82%
TSLA220617P001700002020-11-23 10:03AM EST170.0011.476.5015.50-3.83-25.03%21,11069.01%
TSLA220617P001720002020-11-11 10:25AM EST172.0015.8210.5018.800.00-2029274.21%
TSLA220617P001740002020-10-14 9:03AM EST174.0017.8211.5019.250.00-26474.59%
TSLA220617P001760002020-11-11 1:36PM EST176.0016.258.0018.000.00-26070.29%
TSLA220617P001780002020-10-12 1:47PM EST178.0020.5011.6520.000.00-444273.84%
TSLA220617P001800002020-11-23 3:38PM EST180.0013.5011.0014.00-1.80-11.76%85,57268.20%
TSLA220617P001820002020-09-18 2:26PM EST182.0032.8515.6524.800.00-14278.44%
TSLA220617P001840002020-10-13 10:31AM EST184.0021.5013.0521.500.00-14973.80%
TSLA220617P001860002020-11-03 2:38PM EST186.0021.759.5019.500.00-105669.26%
TSLA220617P001880002020-11-03 2:57PM EST188.0022.5010.0019.800.00-9522569.19%
TSLA220617P001900002020-11-20 10:15AM EST190.0018.0010.5020.500.00-401,01569.38%
TSLA220617P001920002020-10-16 12:23PM EST192.0022.4315.3023.650.00-25073.95%
TSLA220617P001940002020-10-28 10:28AM EST194.0022.1511.0020.800.00-22068.65%
TSLA220617P001960002020-09-08 9:06AM EST196.0049.5423.8033.100.00-1032683.13%
TSLA220617P001980002020-10-20 11:24AM EST198.0024.6714.5024.000.00-26271.68%
TSLA220617P001990002020-11-20 11:40AM EST199.0019.5112.5022.300.00-59369.04%
TSLA220617P002000002020-11-23 3:27PM EST200.0016.8013.5020.05-4.60-21.50%1132,79467.93%
TSLA220617P002010002020-09-02 10:37AM EST201.0046.0031.6040.000.00-1689.11%
TSLA220617P002020002020-11-17 10:21AM EST202.0021.9013.0022.800.00-2668.73%
TSLA220617P002030002020-11-11 10:16AM EST203.0023.8019.7029.350.00-11776.22%
TSLA220617P002040002020-10-14 11:06AM EST204.0026.0618.7027.100.00-21974.04%
TSLA220617P002080002020-11-17 10:22AM EST208.0022.6414.5024.300.00-22168.69%
TSLA220617P002100002020-11-23 3:09PM EST210.0019.3715.0024.80-2.77-12.51%412768.66%
TSLA220617P002120002020-09-29 1:15PM EST212.0039.9227.5036.000.00-12412480.79%
TSLA220617P002160002020-10-13 12:51PM EST216.0030.4626.0030.700.00-233175.94%
TSLA220617P002200002020-11-20 11:28AM EST220.0024.1517.5527.000.00-529268.27%
TSLA220617P002240002020-10-14 10:55AM EST224.0032.3726.6532.200.00-23574.38%
TSLA220617P002260002020-10-01 8:38AM EST226.0044.4533.0042.500.00-101181.67%
TSLA220617P002280002020-11-11 10:25AM EST228.0033.0028.1033.200.00-205874.28%
TSLA220617P002300002020-11-20 12:33PM EST230.0027.1922.0027.750.00-690467.99%
TSLA220617P002320002020-10-14 10:51AM EST232.0036.4430.3535.250.00-1018575.03%
TSLA220617P002340002020-08-30 11:10PM EST234.0049.5044.000.000.00--063.91%
TSLA220617P002360002020-10-06 12:32PM EST236.0045.8029.1544.350.00-51577.34%
TSLA220617P002380002020-11-23 3:27PM EST238.0029.9522.5032.50-0.51-1.67%11068.18%
TSLA220617P002400002020-11-19 12:32PM EST240.0032.2423.6033.000.00-261868.35%
TSLA220617P002420002020-10-09 11:40AM EST242.0045.2033.5043.000.00-52076.69%
TSLA220617P002440002020-11-20 3:32PM EST244.0029.6125.1534.50-1.99-6.30%627268.57%
TSLA220617P002460002020-08-30 11:10PM EST246.0066.8950.8557.000.00--088.51%
TSLA220617P002480002020-08-30 11:10PM EST248.0049.2451.5059.000.00--088.86%
TSLA220617P002500002020-11-23 10:25AM EST250.0032.2230.0036.95-2.47-7.12%222170.04%
TSLA220617P002520002020-11-05 12:15PM EST252.0042.1027.5037.000.00-1668.38%
TSLA220617P002540002020-08-30 11:10PM EST254.0067.5754.9059.000.00--088.02%
TSLA220617P002560002020-10-15 1:13PM EST256.0045.8839.5044.900.00-21475.52%
TSLA220617P002580002020-10-30 1:13PM EST258.0051.8030.0039.000.00-134368.55%
TSLA220617P002600002020-11-23 1:58PM EST260.0034.5031.2035.00-4.00-10.39%574066.80%
TSLA220617P002620002020-09-30 2:25PM EST262.0063.6348.5057.300.00-858582.04%
TSLA220617P002640002020-08-30 11:10PM EST264.0062.0759.8063.800.00--088.17%
TSLA220617P002660002020-11-16 12:02PM EST266.0046.9032.2041.500.00-41468.17%
TSLA220617P002680002020-11-16 11:03AM EST268.0047.6033.2042.500.00-1668.39%
TSLA220617P002700002020-11-20 12:33PM EST270.0041.0433.8043.000.00-43068.25%
TSLA220617P002720002020-11-10 10:49AM EST272.0053.8046.5052.500.00-16176.18%
TSLA220617P002740002020-11-13 12:37PM EST274.0051.0035.0044.500.00-13868.15%
TSLA220617P002760002020-11-23 10:02AM EST276.0040.0036.0545.50-13.85-25.72%52268.37%
TSLA220617P002780002020-10-16 11:49AM EST278.0055.0249.0555.500.00-43476.35%
TSLA220617P002800002020-11-23 11:37AM EST280.0042.6536.7045.00-3.03-6.63%203,92767.29%
TSLA220617P002820002020-11-10 10:57AM EST282.0057.5539.0048.000.00-174568.69%
TSLA220617P002840002020-11-23 3:45PM EST284.0043.5340.0046.40-3.52-7.48%421467.90%
TSLA220617P002860002020-10-29 2:53PM EST286.0059.6040.8047.300.00-42667.96%
TSLA220617P002880002020-11-06 11:22AM EST288.0058.2441.8048.150.00-28168.06%
TSLA220617P002900002020-11-18 2:38PM EST290.0051.0042.6049.900.00-3026368.41%
TSLA220617P002920002020-11-10 10:53AM EST292.0062.7043.0052.000.00-316568.73%
TSLA220617P002940002020-11-12 1:16PM EST294.0059.2548.7558.000.00-256772.26%
TSLA220617P002960002020-10-19 2:24PM EST296.0067.3550.8059.000.00-96472.72%
TSLA220617P002980002020-11-02 2:15PM EST298.0065.8545.6052.250.00-27768.02%
TSLA220617P003000002020-11-23 3:01PM EST300.0050.5146.2552.85-4.70-8.51%191,37767.89%
TSLA220617P003020002020-10-30 12:38PM EST302.0067.9546.2553.850.00-5311867.67%
TSLA220617P003040002020-11-12 1:16PM EST304.0064.7047.1054.900.00-1111067.75%
TSLA220617P003060002020-11-10 10:53AM EST306.0070.1048.6555.500.00-475867.91%
TSLA220617P003080002020-11-11 2:01PM EST308.0067.2549.7056.350.00-44967.99%
TSLA220617P003100002020-11-06 11:23AM EST310.0064.5050.3557.500.00-17068.02%
TSLA220617P003120002020-11-06 11:23AM EST312.0065.5551.3058.400.00-1568.07%
TSLA220617P003140002020-11-18 12:31PM EST314.0061.9052.3559.000.00-12868.04%
TSLA220617P003160002020-09-30 11:25AM EST316.0090.5078.5088.000.00-27885.04%
TSLA220617P003180002020-11-18 12:41PM EST318.0063.6553.9561.000.00-2313268.08%
TSLA220617P003200002020-11-23 9:58AM EST320.0058.8555.0561.95-5.30-8.26%123668.17%
TSLA220617P003240002020-10-29 1:21PM EST324.0077.6356.9063.500.00-11868.12%
TSLA220617P003280002020-11-18 1:38PM EST328.0067.0058.7565.550.00-1968.22%
TSLA220617P003300002020-11-19 11:06AM EST330.0069.7059.5066.650.00-52268.23%
TSLA220617P003320002020-09-30 2:09PM EST332.0099.6087.0096.500.00--285.02%
TSLA220617P003360002020-11-18 12:51PM EST336.0072.2562.5569.500.00-88968.34%
TSLA220617P003400002020-11-23 10:18AM EST340.0068.6064.2072.50-5.92-7.94%117968.61%
TSLA220617P003440002020-10-30 10:00AM EST344.0099.5066.0073.150.00-509268.21%
TSLA220617P003480002020-10-22 9:48AM EST348.0093.5074.0579.900.00-25071.37%
TSLA220617P003500002020-11-20 12:39PM EST350.0078.5368.4576.750.00-22,37968.30%
TSLA220617P003520002020-09-11 9:34AM EST352.00132.20100.50103.550.00-51184.56%
TSLA220617P003560002020-11-09 3:18PM EST356.0092.8072.8079.100.00-21568.53%
TSLA220617P003600002020-11-23 3:20PM EST360.0077.2073.4581.75-7.50-8.85%81,88968.35%
TSLA220617P003640002020-11-23 10:17AM EST364.0080.2675.0083.30-24.87-23.66%101368.10%
TSLA220617P003680002020-09-11 9:34AM EST368.00143.20105.00116.800.00-72284.42%
TSLA220617P003700002020-06-29 10:21AM EST370.0047.3830.0040.000.00-16844.91%
TSLA220617P003720002020-11-18 3:29PM EST372.0091.8979.9587.350.00-33768.34%
TSLA220617P003760002020-10-15 2:04PM EST376.00110.00104.30110.000.00-12879.85%
TSLA220617P003800002020-11-19 10:55AM EST380.0089.0483.7091.55-6.69-6.99%314668.25%
TSLA220617P003840002020-11-19 9:30AM EST384.0096.9086.2094.450.00-16668.57%
TSLA220617P003880002020-10-30 2:58PM EST388.00114.5488.0096.600.00-14968.49%
TSLA220617P003900002020-07-20 12:17PM EST390.0043.670.000.000.00-106.25%
TSLA220617P003920002020-11-17 3:34PM EST392.00112.7090.0098.600.00-12211068.42%
TSLA220617P003960002020-11-19 2:56PM EST396.00105.2492.00100.750.00-26968.38%
TSLA220617P004000002020-11-23 3:24PM EST400.0099.2494.80103.05-4.76-4.58%243,64668.56%
TSLA220617P004100002020-11-17 12:28PM EST410.00120.00100.00108.400.00-18968.44%
TSLA220617P004200002020-11-23 10:14AM EST420.00111.45106.15114.55-5.50-4.70%313868.69%
TSLA220617P004300002020-11-23 3:24PM EST430.00116.38110.15121.95-9.66-7.66%12068.66%
TSLA220617P004400002020-11-23 11:36AM EST440.00123.14116.60127.35-8.73-6.62%15368.69%
TSLA220617P004500002020-11-18 1:08PM EST450.00137.00122.75133.800.00-145,50868.84%
TSLA220617P004600002020-11-23 11:36AM EST460.00135.38129.05140.00-8.57-5.95%15568.92%
TSLA220617P004700002020-11-18 1:20PM EST470.00141.66135.45146.30-9.46-6.26%116169.00%
TSLA220617P004800002020-11-19 10:53AM EST480.00156.20142.55151.150.00-222368.88%
TSLA220617P004900002020-11-20 12:40PM EST490.00163.00148.65158.650.00-120669.07%
TSLA220617P005000002020-11-23 10:21AM EST500.00156.30155.30163.75-14.30-8.38%56368.82%
TSLA220617P005100002020-11-23 1:03PM EST510.00167.12163.15171.05-10.39-5.85%2269.27%
TSLA220617P005200002020-08-28 1:57PM EST520.0047.5440.5050.50-15.96-25.13%123819.79%
TSLA220617P005300002020-08-28 2:20PM EST530.0049.0442.0052.00-8.26-14.42%424018.21%
TSLA220617P005400002020-08-28 1:59PM EST540.0050.6643.5053.50-19.34-27.63%664216.52%
TSLA220617P005500002020-11-18 3:13PM EST550.00205.14189.95197.800.00-10269.20%
TSLA220617P005600002020-11-20 2:59PM EST560.00208.62196.95204.500.00-15169.16%
TSLA220617P005700002020-11-20 2:59PM EST570.00215.52202.65211.850.00-22468.97%
TSLA220617P005800002020-07-23 11:22AM EST580.0058.0052.0062.000.00-15577.68%
TSLA220617P005900002020-11-20 11:51AM EST590.00232.90216.40225.600.00-11068.79%
TSLA220617P006000002020-11-23 3:37PM EST600.00228.35223.20231.45-11.55-4.81%2235868.44%
TSLA220617P006100002020-08-26 12:54PM EST610.0058.0055.5065.500.00-23300.00%
TSLA220617P006200002020-11-23 11:11AM EST620.00242.43237.15247.75-53.07-17.96%121468.65%
TSLA220617P006300002020-07-13 1:09PM EST630.00122.0080.5090.000.00-1420.00%
TSLA220617P006400002020-10-02 11:21AM EST640.00323.67309.00327.700.00-21393.26%
TSLA220617P006500002020-11-23 1:39PM EST650.00268.25258.15269.75-76.42-22.17%2068.32%
TSLA220617P006600002020-09-28 8:34AM EST660.00344.05326.00344.000.00-4093.70%
TSLA220617P006700002020-08-27 12:37PM EST670.0075.0067.5077.000.00-21,8480.00%
TSLA220617P006800002020-09-25 2:41PM EST680.00375.56324.00343.500.00-21086.80%
TSLA220617P006900002020-07-30 11:49AM EST690.00120.5071.5081.500.00-1320.00%
TSLA220617P007000002020-11-23 1:03PM EST700.00300.00297.50305.50-36.18-10.76%138868.02%
TSLA220617P007100002020-08-14 1:00PM EST710.00103.0076.0086.000.00-1430.00%
TSLA220617P007200002020-10-09 11:11AM EST720.00377.25349.15368.500.00-221484.19%
TSLA220617P007300002020-07-23 11:22AM EST730.00119.4684.0093.500.00-82960.00%
TSLA220617P007400002020-10-16 1:25PM EST740.00378.08376.00394.500.00-2188.28%
TSLA220617P007500002020-11-18 11:34AM EST750.00379.80335.50346.400.00-92867.97%
TSLA220617P007600002020-07-20 11:36AM EST760.00150.0097.00107.000.00-1290.00%
TSLA220617P007700002020-08-21 11:55AM EST770.00100.0096.00104.000.00-17190.00%
TSLA220617P007800002020-11-16 1:16PM EST780.00421.77359.65374.600.00-103068.70%
TSLA220617P007900002020-08-25 8:44AM EST790.00116.0095.00105.000.00-16060.00%
TSLA220617P008000002020-11-04 9:32AM EST800.00429.97375.60386.650.00-1167.78%
TSLA220617P008100002020-07-06 1:59PM EST810.00178.80151.00166.500.00-2250.00%
TSLA220617P008200002020-07-21 1:34PM EST820.00163.00105.00120.000.00-11140.00%
TSLA220617P008300002020-08-26 1:18PM EST830.00113.92103.00118.500.00-200.00%
TSLA220617P008400002020-09-25 2:41PM EST840.00510.50461.00480.000.00-2089.43%
TSLA220617P008500002020-11-18 11:34AM EST850.00453.60415.95430.850.00-934068.04%
TSLA220617P008600002020-08-21 10:33AM EST860.00124.00111.00127.000.00-2140.00%
TSLA220617P008700002020-09-25 2:59PM EST870.00535.22487.50506.500.00-50421489.91%
TSLA220617P008800002020-11-04 9:33AM EST880.00500.00441.25456.000.00-1167.98%
TSLA220617P008900002020-10-02 11:21AM EST890.00535.87530.50548.500.00-2899.84%
TSLA220617P009000002020-11-18 11:08AM EST900.00503.06458.20472.550.00-13267.85%
TSLA220617P009100002020-09-28 9:05AM EST910.00560.67550.50568.500.00-101100.96%
TSLA220617P009200002020-09-28 8:34AM EST920.00569.03560.50578.500.00-40101.52%
TSLA220617P009300002020-09-25 2:46PM EST930.00591.16541.50560.500.00-4091.01%
TSLA220617P009400002020-08-28 1:59PM EST940.00147.01135.00151.00+9.04+6.55%22450.00%
TSLA220617P009500002020-10-06 8:30AM EST950.00589.72543.50571.600.00-131286.91%
TSLA220617P009600002020-08-28 12:45PM EST960.00154.73141.50157.50+10.84+7.53%2100.00%
TSLA220617P009700002020-08-28 9:25AM EST970.00152.03145.00160.50-81.42-34.88%260.00%
TSLA220617P009800002020-08-19 9:31AM EST980.00161.06148.00164.000.00-2670.00%
TSLA220617P009900002020-08-19 9:39AM EST990.00177.50151.50167.500.00-2120.00%
TSLA220617P009950002020-08-12 1:22PM EST995.00229.63153.00169.000.00-2170.00%
TSLA220617P010000002020-11-18 11:34AM EST1,000.00600.00544.60558.950.00-924567.58%
TSLA220617P010050002020-08-12 1:22PM EST1,005.00234.38156.50172.500.00-210.00%
TSLA220617P010100002020-07-20 2:48PM EST1,010.00251.600.000.000.00-200.00%
TSLA220617P010150002020-08-13 8:45AM EST1,015.00227.52160.00176.000.00-230.00%
TSLA220617P010200002020-08-17 2:57PM EST1,020.00194.73163.00178.500.00-230.00%
TSLA220617P010400002020-08-13 8:45AM EST1,040.00203.03169.00184.500.00-240.00%
TSLA220617P010500002020-08-28 2:19PM EST1,050.00185.16172.50188.50-28.34-13.27%8180.00%
TSLA220617P010600002020-08-28 9:17AM EST1,060.00182.55176.00192.00+6.00+3.40%1130.00%
TSLA220617P010800002020-08-26 1:55PM EST1,080.00201.50183.50199.500.00-13490.00%
TSLA220617P011000002020-08-17 12:18PM EST1,100.00235.62191.00207.000.00-10500.00%
TSLA220617P011200002020-07-29 1:53PM EST1,120.00304.81198.50214.500.00-370.00%
TSLA220617P011300002020-07-22 2:23PM EST1,130.00303.43209.50229.000.00--00.00%
TSLA220617P011400002020-07-24 9:08AM EST1,140.00320.13213.50233.000.00-1010.00%
TSLA220617P011500002020-07-24 9:08AM EST1,150.00325.88217.50237.000.00-1020.00%
TSLA220617P011600002020-08-28 11:32AM EST1,160.00220.15212.50232.50-74.85-25.37%1360.00%
TSLA220617P011700002020-08-20 12:23PM EST1,170.00247.50216.50236.500.00-1190.00%
TSLA220617P011800002020-07-09 3:57PM EST1,180.00637.000.000.000.00--20.00%
TSLA220617P011900002020-07-23 8:49AM EST1,190.00321.12234.50254.000.00-120.00%
TSLA220617P012000002020-08-28 2:39PM EST1,200.00240.59229.00248.50+0.55+0.23%11210.00%
TSLA220617P012100002020-08-20 11:00AM EST1,210.00255.00233.00253.000.00-100.00%
TSLA220617P012200002020-08-13 10:15AM EST1,220.00331.40237.50257.000.00-210.00%
TSLA220617P012300002020-08-13 11:15AM EST1,230.00334.43241.50261.500.00-220.00%
TSLA220617P012400002020-08-27 11:12AM EST1,240.00246.18246.00265.500.00-20210.00%
TSLA220617P012500002020-08-28 2:19PM EST1,250.00265.15250.00270.00+14.83+5.92%6320.00%
TSLA220617P012600002020-08-14 12:06PM EST1,260.00335.75254.50274.500.00-110.00%
TSLA220617P012700002020-08-13 11:15AM EST1,270.00337.87259.00278.500.00-220.00%
TSLA220617P012800002020-08-14 10:14AM EST1,280.00340.43263.50283.000.00-230.00%
TSLA220617P012900002020-08-17 9:44AM EST1,290.00342.98268.00287.500.00-300.00%
TSLA220617P013000002020-08-27 1:09PM EST1,300.00281.04272.50292.000.00-31420.00%
TSLA220617P013100002020-08-17 9:57AM EST1,310.00350.00277.00296.500.00-410.00%
TSLA220617P013200002020-08-24 9:31AM EST1,320.00310.33281.50301.500.00-100.00%
TSLA220617P013300002020-08-24 9:31AM EST1,330.00315.17286.00306.000.00-120.00%
TSLA220617P013400002020-08-17 11:15AM EST1,340.00357.83291.00310.500.00-700.00%
TSLA220617P013500002020-08-18 2:54PM EST1,350.00340.00295.50315.000.00-140.00%
TSLA220617P013600002020-08-17 2:34PM EST1,360.00364.33300.00320.000.00-810.00%
TSLA220617P013700002020-08-17 2:46PM EST1,370.00364.87305.00324.500.00-810.00%
TSLA220617P013800002020-08-17 2:46PM EST1,380.00360.45309.50329.500.00-140.00%
TSLA220617P013900002020-08-18 10:18AM EST1,390.00362.24314.50334.000.00-270.00%
TSLA220617P014000002020-08-28 8:41AM EST1,400.00315.00319.00339.00-10.55-3.24%100.00%
TSLA220617P014100002020-08-20 10:10AM EST1,410.00363.00324.00344.000.00-100.00%
TSLA220617P014200002020-08-23 11:08PM EST1,420.00366.53329.00349.000.00---0.00%
TSLA220617P014300002020-08-20 10:33AM EST1,430.00367.12334.00353.500.00-240.00%
TSLA220617P014400002020-08-20 10:44AM EST1,440.00370.43339.00358.500.00-250.00%
TSLA220617P014500002020-08-24 9:28AM EST1,450.00375.00344.00363.500.00-1450.00%
TSLA220617P014600002020-08-20 1:46PM EST1,460.00373.76349.00368.500.00-200.00%
TSLA220617P014700002020-08-20 2:20PM EST1,470.00376.74354.00373.500.00-320.00%
TSLA220617P014800002020-08-20 2:25PM EST1,480.00381.24359.00379.000.00-480.00%
TSLA220617P014900002020-08-20 2:25PM EST1,490.00383.85364.00384.000.00-120.00%
TSLA220617P015000002020-08-28 2:37PM EST1,500.00383.41369.00389.00+21.66+5.99%22150.00%
TSLA220617P015100002020-08-20 12:23PM EST1,510.00404.62374.50394.000.00-540.00%
TSLA220617P015200002020-08-20 1:46PM EST1,520.00405.50379.50399.500.00-7110.00%
TSLA220617P015300002020-08-20 1:46PM EST1,530.00409.83385.00404.500.00-610.00%
TSLA220617P015400002020-08-20 1:51PM EST1,540.00407.75390.00410.000.00-110.00%
TSLA220617P015500002020-08-20 2:39PM EST1,550.00420.87395.50415.000.00-640.00%
TSLA220617P015600002020-08-20 2:39PM EST1,560.00418.25400.50420.500.00-110.00%
TSLA220617P015700002020-08-23 11:08PM EST1,570.00425.25406.00426.000.00--20.00%
TSLA220617P015800002020-0