U.S. markets open in 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
745.83 -15.78 (-2.07%)
Antes de la apertura del mercado: 08:57AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617C000010002022-04-29 2:40PM EDT1.00881.150.000.000.00-20200.00%
TSLA220617C000020002022-05-06 12:36PM EDT2.00875.850.000.000.00-380.00%
TSLA220617C000030002022-04-25 3:51PM EDT3.00702.400.000.000.00-470.00%
TSLA220617C000040002022-04-25 3:51PM EDT4.00991.100.000.000.00-300.00%
TSLA220617C000050002022-04-27 11:28AM EDT5.00900.790.000.000.00-110.00%
TSLA220617C000060002022-05-06 11:32AM EDT6.00875.600.000.000.00-5100.00%
TSLA220617C000070002022-04-05 12:28PM EDT7.001,086.75857.00873.650.00-200.00%
TSLA220617C000080002021-11-10 7:51AM EDT8.00636.711,005.601,012.800.00-292710.00%
TSLA220617C000090002022-04-27 11:28AM EDT9.00896.800.000.000.00-1350.00%
TSLA220617C000100002022-05-06 12:36PM EDT10.00867.850.000.000.00-340.00%
TSLA220617C000110002022-05-16 3:16PM EDT11.00717.250.000.000.00-330.00%
TSLA220617C000120002021-11-10 7:50AM EDT12.00745.881,001.651,008.800.00-364430.00%
TSLA220617C000130002021-11-10 7:50AM EDT13.00700.251,000.601,007.800.00-203010.00%
TSLA220617C000140002022-04-28 2:58PM EDT14.00873.000.000.000.00-10150.00%
TSLA220617C000150002022-05-16 3:16PM EDT15.00713.250.000.000.00-250.00%
TSLA220617C000160002022-04-28 2:05PM EDT16.00861.400.000.000.00-550.00%
TSLA220617C000170002022-04-05 12:28PM EDT17.001,075.80847.60865.500.00-600.00%
TSLA220617C000180002022-04-28 2:58PM EDT18.00869.000.000.000.00-550.00%
TSLA220617C000190002021-11-10 7:50AM EDT19.00626.76994.651,001.850.00-1300.00%
TSLA220617C000200002022-04-05 12:15PM EDT20.001,082.80859.90862.400.00-600.00%
TSLA220617C000210002022-05-17 9:42AM EDT21.00735.800.000.000.00-110.00%
TSLA220617C000220002022-04-19 9:52AM EDT22.00989.400.000.000.00-460.00%
TSLA220617C000230002021-11-10 7:50AM EDT23.00701.60990.70997.850.00-13510.00%
TSLA220617C000240002021-11-10 7:50AM EDT24.00719.02989.70996.850.00-114250.00%
TSLA220617C000250002020-08-25 9:30AM EDT25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002022-04-19 9:44AM EDT26.00975.000.000.000.00-400.00%
TSLA220617C000280002022-04-05 1:40PM EDT28.001,071.50836.00852.700.00-400.00%
TSLA220617C000300002022-05-05 3:37PM EDT30.00680.200.000.000.00-10290.00%
TSLA220617C000320002021-11-10 7:50AM EDT32.00721.62981.75988.900.00-110.00%
TSLA220617C000340002021-11-10 7:50AM EDT34.00655.33979.75986.900.00-230.00%
TSLA220617C000350002020-08-24 2:52PM EDT35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002022-05-12 9:35AM EDT36.00666.300.000.000.00-100.00%
TSLA220617C000380002021-11-10 7:51AM EDT38.00747.99975.80982.900.00-1280.00%
TSLA220617C000400002022-05-12 9:35AM EDT40.00662.300.000.000.00-10590.00%
TSLA220617C000420002022-04-05 12:31PM EDT42.001,050.35822.00838.700.00-200.00%
TSLA220617C000440002022-03-22 3:17PM EDT44.00950.79954.10954.750.00-3220.00%
TSLA220617C000450002020-08-25 9:30AM EDT45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002022-03-23 2:52PM EDT46.00958.46957.70960.700.00-450.00%
TSLA220617C000480002022-05-11 2:24PM EDT48.00703.150.000.000.00-190.00%
TSLA220617C000500002022-05-17 1:22PM EDT50.00709.100.000.000.00-14020.00%
TSLA220617C000520002022-04-05 12:29PM EDT52.001,041.55812.50830.450.00-50510.00%
TSLA220617C000540002022-03-01 10:43AM EDT54.00810.651,041.251,044.700.00-120.00%
TSLA220617C000550002020-08-24 2:52PM EDT55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002022-04-06 9:36AM EDT56.001,003.00825.65830.800.00-1180.00%
TSLA220617C000580002021-10-28 2:56PM EDT58.001,011.501,019.551,030.600.00-2150.00%
TSLA220617C000600002022-05-11 10:35AM EDT60.00732.250.000.000.00-103230.00%
TSLA220617C000620002022-04-05 12:12PM EDT62.001,040.65817.95820.400.00-6330.00%
TSLA220617C000640002022-01-06 11:49AM EDT64.00995.61856.65861.950.00-1430.00%
TSLA220617C000660002022-03-17 9:32AM EDT66.00760.10917.05920.450.00-1370.00%
TSLA220617C000680002022-04-26 3:22PM EDT68.00821.260.000.000.00-5210.00%
TSLA220617C000700002022-05-17 2:06PM EDT70.00685.900.000.000.00-5890.00%
TSLA220617C000720002022-05-02 3:26PM EDT72.00818.000.000.000.00-7580.00%
TSLA220617C000740002022-05-02 3:24PM EDT74.00817.000.000.000.00-26260.00%
TSLA220617C000750002020-07-09 4:57PM EDT75.00720.240.000.000.00-100.00%
TSLA220617C000760002022-04-05 12:16PM EDT76.001,026.55804.65807.200.00-12110.00%
TSLA220617C000780002021-11-08 2:00PM EDT78.001,112.73936.10943.200.00-31800.00%
TSLA220617C000800002022-05-16 12:58PM EDT80.00651.280.000.000.00-34110.00%
TSLA220617C000820002022-05-04 10:58AM EDT82.00804.960.000.000.00-760.00%
TSLA220617C000840002022-03-29 3:00PM EDT84.001,014.00792.10794.800.00-1900.00%
TSLA220617C000860002022-03-02 4:28PM EDT86.00788.85996.751,000.300.00-10210.00%
TSLA220617C000880002022-05-05 3:15PM EDT88.00772.120.000.000.00-1560.00%
TSLA220617C000900002022-05-16 9:40AM EDT90.00671.200.000.000.00-3650.00%
TSLA220617C000920002022-05-05 3:15PM EDT92.00768.320.000.000.00-150.00%
TSLA220617C000940002022-05-11 9:41AM EDT94.00686.400.000.000.00-10440.00%
TSLA220617C000960002022-05-17 3:34PM EDT96.00664.000.000.000.00-4990.00%
TSLA220617C000980002021-11-05 12:11PM EDT98.001,135.95913.60921.500.00-411750.00%
TSLA220617C001000002022-05-11 1:10PM EDT100.00660.700.000.000.00-12,3200.00%
TSLA220617C001020002022-05-12 10:35AM EDT102.00631.400.000.000.00-21040.00%
TSLA220617C001040002022-05-12 10:13AM EDT104.00620.600.000.000.00-3570.00%
TSLA220617C001060002022-04-28 10:13AM EDT106.00728.370.000.000.00-1640.00%
TSLA220617C001080002022-04-28 10:15AM EDT108.00725.350.000.000.00-11060.00%
TSLA220617C001100002022-04-26 12:35PM EDT110.00794.420.000.000.00-21870.00%
TSLA220617C001120002022-05-17 10:40AM EDT112.00621.830.000.000.00-21020.00%
TSLA220617C001140002022-05-12 10:14AM EDT114.00610.600.000.000.00-4220.00%
TSLA220617C001160002022-03-08 12:59PM EDT116.00704.69939.50942.750.00-1003440.00%
TSLA220617C001180002022-04-19 3:17PM EDT118.00909.150.000.000.00-1300.00%
TSLA220617C001200002022-04-22 1:26PM EDT120.00568.950.000.000.00-15130.00%
TSLA220617C001220002022-02-15 1:03PM EDT122.00794.00747.95751.750.00-11,1581,398.14%
TSLA220617C001240002021-11-09 2:01PM EDT124.00904.31890.55897.600.00-271260.00%
TSLA220617C001260002022-02-18 2:11PM EDT126.00717.00769.95787.950.00-11,2990.00%
TSLA220617C001280002022-05-17 10:04AM EDT128.00622.000.000.000.00-13740.00%
TSLA220617C001300002022-03-08 2:50PM EDT130.00704.66925.50928.750.00-41,3530.00%
TSLA220617C001320002022-03-30 10:03AM EDT132.00964.79732.60748.400.00-21,6701,232.64%
TSLA220617C001340002022-03-02 4:32PM EDT134.00743.75948.80952.300.00-15540.00%
TSLA220617C001360002022-04-04 3:52PM EDT136.001,003.00808.25824.000.00-11740.00%
TSLA220617C001380002022-01-24 11:13AM EDT138.00739.26624.75628.400.00-10661308.20%
TSLA220617C001400002022-05-16 1:55PM EDT140.00591.070.000.000.00-121,4290.00%
TSLA220617C001420002022-05-16 11:17AM EDT142.00600.050.000.000.00-21970.00%
TSLA220617C001440002022-03-30 10:16AM EDT144.00964.92721.05736.400.00-25821,100.55%
TSLA220617C001460002022-04-28 10:00AM EDT146.00690.000.000.000.00-12260.00%
TSLA220617C001480002022-04-05 12:04PM EDT148.00954.25732.00734.350.00-15281,156.62%
TSLA220617C001500002022-05-16 1:57PM EDT150.00580.300.000.000.00-51,2070.00%
TSLA220617C001520002022-04-05 12:03PM EDT152.00948.65728.25731.100.00-82531,122.29%
TSLA220617C001540002022-05-13 9:36AM EDT154.00605.200.000.000.00-12620.00%
TSLA220617C001560002022-03-17 12:17PM EDT156.00695.20827.15830.450.00-151,4410.00%
TSLA220617C001580002022-05-12 9:54AM EDT158.00559.470.000.000.00-12,5730.00%
TSLA220617C001600002022-05-16 2:29PM EDT160.00577.130.000.000.00-102,5170.00%
TSLA220617C001620002022-03-18 9:34AM EDT162.00705.65821.20824.500.00-12600.00%
TSLA220617C001640002022-04-26 12:19PM EDT164.00732.000.000.000.00-16830.00%
TSLA220617C001660002022-03-08 10:38AM EDT166.00623.68885.50888.700.00-22250.00%
TSLA220617C001680002022-04-13 11:10AM EDT168.00835.00600.30603.450.00-141333.76%
TSLA220617C001700002022-05-16 12:30PM EDT170.00565.830.000.000.00-13,3500.00%
TSLA220617C001720002022-04-21 1:28PM EDT172.00868.550.000.000.00-11250.00%
TSLA220617C001740002022-02-15 2:21PM EDT174.00745.00695.60699.300.00-1126890.48%
TSLA220617C001760002022-03-28 9:41AM EDT176.00900.00723.85726.650.00-11811,107.70%
TSLA220617C001780002022-05-16 3:27PM EDT178.00546.450.000.000.00-91270.00%
TSLA220617C001800002022-05-11 3:42PM EDT180.00551.110.000.000.00-105,6540.00%
TSLA220617C001820002021-11-29 11:59AM EDT182.00954.74902.20909.500.00-2970.00%
TSLA220617C001840002022-05-16 2:29PM EDT184.00553.140.000.000.00-33210.00%
TSLA220617C001860002022-03-21 9:43AM EDT186.00753.57841.00843.600.00-432740.00%
TSLA220617C001880002022-05-09 3:41PM EDT188.00604.230.000.000.00-21,0960.00%
TSLA220617C001900002022-04-26 10:31AM EDT190.00734.400.000.000.00-3503,2680.00%
TSLA220617C001920002022-04-05 12:03PM EDT192.00909.15688.30690.550.00-1893867.26%
TSLA220617C001940002021-11-01 9:30AM EDT194.00953.80898.65906.350.00-51590.00%
TSLA220617C001960002022-04-19 3:51PM EDT196.00832.200.000.000.00-53,8600.00%
TSLA220617C001980002022-05-12 11:23AM EDT198.00543.000.000.000.00-33,7710.00%
TSLA220617C001990002022-04-27 9:56AM EDT199.00703.920.000.000.00-14710.00%
TSLA220617C002000002022-05-16 1:41PM EDT200.00536.000.000.000.00-15,6160.00%
TSLA220617C002010002022-03-31 12:58PM EDT201.00887.00664.30679.550.00-5225785.76%
TSLA220617C002020002022-04-18 2:46PM EDT202.00559.700.000.000.00-12190.00%
TSLA220617C002030002022-05-12 9:30AM EDT203.00485.350.000.000.00-23,1130.00%
TSLA220617C002040002022-05-11 3:07PM EDT204.00534.610.000.000.00-51680.00%
TSLA220617C002080002022-01-26 11:03AM EDT208.00752.50600.85605.250.00-5132495.66%
TSLA220617C002100002022-05-11 1:39PM EDT210.00542.010.000.000.00-1546200.00%
TSLA220617C002120002022-04-18 2:34PM EDT212.00801.050.000.000.00-101,8440.00%
TSLA220617C002160002022-04-18 3:19PM EDT216.00790.000.000.000.00-13310.00%
TSLA220617C002200002022-05-17 10:26AM EDT220.00522.900.000.000.00-1604,9970.00%
TSLA220617C002240002022-05-12 2:58PM EDT224.00489.090.000.000.00-604600.00%
TSLA220617C002260002022-05-10 3:59PM EDT226.00576.000.000.000.00-51,4160.00%
TSLA220617C002280002022-05-16 10:55AM EDT228.00513.450.000.000.00-31360.00%
TSLA220617C002300002022-04-18 2:33PM EDT230.00783.400.000.000.00-107190.00%
TSLA220617C002320002022-05-12 2:55PM EDT232.00479.570.000.000.00-501,3860.00%
TSLA220617C002340002022-05-12 2:44PM EDT234.00493.800.000.000.00-651800.00%
TSLA220617C002360002021-11-08 2:39PM EDT236.00950.79780.40786.800.00-112070.00%
TSLA220617C002380002021-11-08 2:39PM EDT238.00948.76778.45784.800.00-111420.00%
TSLA220617C002400002022-05-17 3:48PM EDT240.00517.000.000.000.00-43,1920.00%
TSLA220617C002420002022-04-05 12:28PM EDT242.00852.35622.55639.300.00-495664.60%
TSLA220617C002440002022-04-05 12:26PM EDT244.00849.60620.90637.300.00-22140660.36%
TSLA220617C002460002022-04-05 12:25PM EDT246.00849.70619.35635.300.00-46220656.37%
TSLA220617C002480002021-12-01 1:15PM EDT248.00904.50808.35814.800.00-1710.00%
TSLA220617C002500002022-05-17 9:40AM EDT250.00503.540.000.000.00-52570.00%
TSLA220617C002520002022-05-12 10:04AM EDT252.00460.000.000.000.00-25660.00%
TSLA220617C002540002022-04-18 2:33PM EDT254.00759.450.000.000.00-54410.00%
TSLA220617C002560002022-05-09 2:28PM EDT256.00543.550.000.000.00-52,5480.00%
TSLA220617C002580002022-05-04 11:36AM EDT258.00633.960.000.000.00-16210.00%
TSLA220617C002600002022-05-11 3:40PM EDT260.00473.310.000.000.00-17,4460.00%
TSLA220617C002620002022-04-05 10:12AM EDT262.00867.30633.75636.200.00-143704.66%
TSLA220617C002640002022-02-16 10:59AM EDT264.00642.93631.30633.450.00-310697.31%
TSLA220617C002660002022-04-05 12:13PM EDT266.00837.65615.70617.850.00-215643.95%
TSLA220617C002680002022-02-23 12:19PM EDT268.00520.90737.10739.950.00-3131,330.79%
TSLA220617C002700002022-04-05 12:19PM EDT270.00830.10611.70613.750.00-8442634.91%
TSLA220617C002720002022-02-16 11:27AM EDT272.00635.62622.90625.500.00-163676.97%
TSLA220617C002740002021-12-10 11:57AM EDT274.00722.88752.90758.400.00-5271,699.46%
TSLA220617C002760002022-03-18 3:31PM EDT276.00628.00707.60710.850.00-5711,071.70%
TSLA220617C002780002021-12-15 3:11PM EDT278.00679.90771.35777.200.00-4720.00%
TSLA220617C002800002022-05-17 10:53AM EDT280.00453.000.000.000.00-58270.00%
TSLA220617C002820002022-05-11 10:28AM EDT282.00517.20583.85601.450.00-652583.91%
TSLA220617C002840002021-12-01 2:38PM EDT284.00862.44772.90779.350.00-1480.00%
TSLA220617C002860002021-11-04 11:01AM EDT286.00955.27729.80737.350.00-12851,282.84%
TSLA220617C002880002022-04-06 10:57AM EDT288.00758.40583.50586.200.00-357567.09%
TSLA220617C002900002022-05-17 11:28AM EDT290.00454.900.000.000.00-27680.00%
TSLA220617C002920002022-05-17 10:37AM EDT292.00446.680.000.000.00-11170.00%
TSLA220617C002940002022-05-11 2:00PM EDT294.00411.450.000.000.00-11030.00%
TSLA220617C002960002022-04-05 12:29PM EDT296.00798.05569.15585.700.00-12105554.52%
TSLA220617C002980002022-04-06 11:07AM EDT298.00744.00575.25577.450.00-34127553.77%
TSLA220617C003000002022-05-17 3:42PM EDT300.00461.000.000.000.00-36,0680.00%
TSLA220617C003020002022-05-12 9:33AM EDT302.00401.000.000.000.00-21350.00%
TSLA220617C003040002022-04-29 9:34AM EDT304.00606.340.000.000.00-121060.00%
TSLA220617C003060002022-05-03 1:57PM EDT306.00610.000.000.000.00-1330.00%
TSLA220617C003080002022-05-16 10:59AM EDT308.00429.700.000.000.00-1790.00%
TSLA220617C003100002022-05-10 3:25PM EDT310.00489.180.000.000.00-21,1970.00%
TSLA220617C003120002022-04-18 3:13PM EDT312.00697.750.000.000.00-16700.00%
TSLA220617C003140002022-03-07 2:30PM EDT314.00508.35730.85733.800.00-11631,285.16%
TSLA220617C003160002022-04-06 2:01PM EDT316.00742.00549.30552.650.00-175503.46%
TSLA220617C003180002022-05-16 9:31AM EDT318.00445.600.000.000.00-11580.00%
TSLA220617C003200002022-05-16 2:43PM EDT320.00420.010.000.000.00-12,3410.00%
TSLA220617C003240002022-05-09 9:31AM EDT324.00510.000.000.000.00-24390.00%
TSLA220617C003280002022-02-07 2:47PM EDT328.00592.75531.55535.800.00-5324471.77%
TSLA220617C003300002022-05-12 9:37AM EDT330.00438.100.000.000.00-27470.00%
TSLA220617C003320002022-05-09 3:59PM EDT332.00456.100.000.000.00-25550.00%
TSLA220617C003360002022-04-21 12:04PM EDT336.00700.800.000.000.00-55790.00%
TSLA220617C003400002022-05-17 11:28AM EDT340.00405.500.000.000.00-17450.00%
TSLA220617C003440002022-05-12 11:36AM EDT344.00396.300.000.000.00-12690.00%
TSLA220617C003480002022-04-28 2:22PM EDT348.00527.600.000.000.00-6230.00%
TSLA220617C003500002022-05-17 2:15PM EDT350.00400.720.000.000.00-241,2260.00%
TSLA220617C003520002022-05-11 3:16PM EDT352.00387.800.000.000.00-11290.00%
TSLA220617C003560002022-04-05 9:41AM EDT356.00792.30581.75586.450.00-2350634.02%
TSLA220617C003600002022-05-17 3:43PM EDT360.00403.000.000.000.00-59,6130.00%
TSLA220617C003640002022-03-04 12:45PM EDT364.00476.80719.70723.050.00-4781,211.07%
TSLA220617C003680002022-05-10 3:40PM EDT368.00408.250.000.000.00-10300.00%
TSLA220617C003700002020-07-20 10:43AM EDT370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002022-04-05 1:30PM EDT372.00730.75494.85512.600.00-2213448.25%
TSLA220617C003760002022-04-12 11:02AM EDT376.00624.86355.20358.100.00-143840.00%
TSLA220617C003800002022-05-11 1:50PM EDT380.00369.820.000.000.00-1001,0220.00%
TSLA220617C003840002022-01-27 11:34AM EDT384.00488.61429.65433.900.00-7430297.15%
TSLA220617C003880002022-04-12 11:01AM EDT388.00316.95343.75346.25-292.52-48.00%45260.00%
TSLA220617C003900002020-07-24 3:54PM EDT390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002022-05-12 10:58AM EDT392.00364.220.000.000.00-12,0550.00%
TSLA220617C003960002022-05-05 3:22PM EDT396.00309.450.000.000.00-41470.00%
TSLA220617C004000002022-05-17 9:42AM EDT400.00359.900.000.000.00-24,7240.00%
TSLA220617C004050002022-05-16 12:14AM EDT405.00361.300.000.000.00--10.00%
TSLA220617C004100002022-05-09 1:57PM EDT410.00290.000.000.000.00-62440.00%
TSLA220617C004200002022-05-17 9:42AM EDT420.00339.350.000.000.00-46100.00%
TSLA220617C004300002022-05-10 10:37AM EDT430.00378.43333.20335.900.00-40111.68%
TSLA220617C004350002022-05-16 12:00AM EDT435.00332.950.000.000.00--10.00%
TSLA220617C004400002022-05-11 10:28AM EDT440.00362.500.000.000.00-12590.00%
TSLA220617C004500002022-05-17 12:13PM EDT450.00305.400.000.000.00-17980.00%
TSLA220617C004600002022-05-17 10:41AM EDT460.00277.370.000.000.00-125370.00%
TSLA220617C004650002022-05-16 9:30AM EDT465.00308.000.000.000.00-440.00%
TSLA220617C004700002022-05-12 3:18PM EDT470.00258.850.000.000.00-402310.00%
TSLA220617C004800002022-05-17 11:14AM EDT480.00263.370.000.000.00-182,8630.00%
TSLA220617C004900002022-05-12 3:02PM EDT490.00237.930.000.000.00-15180.00%
TSLA220617C005000002022-05-17 2:08PM EDT500.00266.990.000.000.00-43,3280.00%
TSLA220617C005100002022-05-12 12:38PM EDT510.00236.340.000.000.00-62890.00%
TSLA220617C005200002022-05-13 10:19AM EDT520.00253.180.000.000.00-17550.00%
TSLA220617C005300002022-05-12 11:04AM EDT530.00254.610.000.000.00-12150.00%
TSLA220617C005400002022-05-12 1:42PM EDT540.00200.100.000.000.00-43220.00%
TSLA220617C005500002022-05-17 1:47PM EDT550.00214.570.000.000.00-121,9940.00%
TSLA220617C005600002022-05-13 10:19AM EDT560.00217.350.000.000.00-52270.00%
TSLA220617C005650002022-05-17 1:27PM EDT565.00202.800.000.000.00-110.00%
TSLA220617C005700002022-05-17 10:04AM EDT570.00195.000.000.000.00-156520.00%
TSLA220617C005800002022-05-12 3:20PM EDT580.00169.000.000.000.00-57120.00%
TSLA220617C005900002022-05-17 9:30AM EDT590.00175.020.000.000.00-17430.00%
TSLA220617C005950002022-05-17 12:05PM EDT595.00171.420.000.000.00-19210.00%
TSLA220617C006000002022-05-17 3:57PM EDT600.00175.750.000.000.00-1516,3520.00%
TSLA220617C006100002022-05-17 9:40AM EDT610.00163.000.000.000.00-12940.00%
TSLA220617C006200002022-05-17 10:13AM EDT620.00144.000.000.000.00-12,0740.00%
TSLA220617C006250002022-05-16 2:08PM EDT625.00137.950.000.000.00-120.00%
TSLA220617C006300002022-05-16 11:25AM EDT630.00135.650.000.000.00-11590.00%
TSLA220617C006400002022-05-17 10:04AM EDT640.00136.500.000.000.00-21,3790.00%
TSLA220617C006500002022-05-17 3:45PM EDT650.00134.000.000.000.00-102,4270.00%
TSLA220617C006550002022-05-16 12:00AM EDT655.00115.350.000.000.00-6270.00%
TSLA220617C006600002022-05-17 9:30AM EDT660.00119.610.000.000.00-101,2220.00%
TSLA220617C006700002022-05-17 2:08PM EDT670.00119.550.000.000.00-55070.00%
TSLA220617C006750002022-05-17 10:16AM EDT675.00101.600.000.000.00-380.00%
TSLA220617C006800002022-05-17 2:49PM EDT680.00109.200.000.000.00-46130.00%
TSLA220617C006850002022-05-17 3:54PM EDT685.00106.000.000.000.00-520.00%
TSLA220617C006900002022-05-17 2:49PM EDT690.00102.000.000.000.00-66910.00%
TSLA220617C006950002022-05-17 12:39PM EDT695.0094.650.000.000.00-520.00%
TSLA220617C007000002022-05-17 3:43PM EDT700.0096.450.000.000.00-2266,7010.00%
TSLA220617C007050002022-05-17 12:39PM EDT705.0087.950.000.000.00-5280.00%
TSLA220617C007100002022-05-17 2:10PM EDT710.0088.800.000.000.00-166980.00%
TSLA220617C007150002022-05-17 3:02PM EDT715.0083.000.000.000.00-121050.00%
TSLA220617C007200002022-05-17 3:58PM EDT720.0082.560.000.000.00-294140.00%
TSLA220617C007250002022-05-17 3:59PM EDT725.0079.400.000.000.00-432160.00%
TSLA220617C007300002022-05-17 3:12PM EDT730.0073.200.000.000.00-594980.00%
TSLA220617C007350002022-05-17 3:59PM EDT735.0073.570.000.000.00-93950.00%
TSLA220617C007400002022-05-17 3:59PM EDT740.0070.150.000.000.00-1759450.00%
TSLA220617C007450002022-05-17 3:45PM EDT745.0066.750.000.000.00-711110.00%
TSLA220617C007500002022-05-17 3:58PM EDT750.0064.200.000.000.00-1,0171,6210.00%
TSLA220617C007550002022-05-17 3:58PM EDT755.0061.590.000.000.00-881400.00%
TSLA220617C007600002022-05-17 3:55PM EDT760.0058.110.000.000.00-1696120.00%
TSLA220617C007650002022-05-17 3:55PM EDT765.0055.350.000.000.00-321690.39%
TSLA220617C007700002022-05-17 3:58PM EDT770.0054.450.000.000.00-6111,2330.78%
TSLA220617C007750002022-05-17 3:58PM EDT775.0051.410.000.000.00-852581.56%
TSLA220617C007800002022-05-17 3:59PM EDT780.0049.000.000.000.00-867241.56%
TSLA220617C007850002022-05-17 3:54PM EDT785.0045.600.000.000.00-782463.13%
TSLA220617C007900002022-05-17 3:59PM EDT790.0044.100.000.000.00-1434233.13%
TSLA220617C007950002022-05-17 3:52PM EDT795.0040.950.000.000.00-1212293.13%
TSLA220617C008000002022-05-17 3:57PM EDT800.0040.100.000.000.00-1,7422,5013.13%
TSLA220617C008050002022-05-17 3:58PM EDT805.0037.670.000.000.00-1963833.13%
TSLA220617C008100002022-05-17 3:59PM EDT810.0035.720.000.000.00-2572,1723.13%
TSLA220617C008150002022-05-17 3:18PM EDT815.0032.610.000.000.00-1552946.25%
TSLA220617C008200002022-05-17 3:58PM EDT820.0031.850.000.000.00-791,2636.25%
TSLA220617C008250002022-05-17 3:12PM EDT825.0028.200.000.000.00-2875416.25%
TSLA220617C008300002022-05-17 3:55PM EDT830.0028.150.000.000.00-1196426.25%
TSLA220617C008350002022-05-17 3:46PM EDT835.0025.850.000.000.00-395606.25%
TSLA220617C008400002022-05-17 3:49PM EDT840.0023.850.000.000.00-1561,2076.25%
TSLA220617C008450002022-05-17 3:34PM EDT845.0023.150.000.000.00-1833056.25%
TSLA220617C008500002022-05-17 3:58PM EDT850.0022.600.000.000.00-1,2183,4426.25%
TSLA220617C008550002022-05-17 3:58PM EDT855.0021.170.000.000.00-464316.25%
TSLA220617C008600002022-05-17 3:57PM EDT860.0020.080.000.000.00-5815136.25%
TSLA220617C008650002022-05-17 3:48PM EDT865.0019.000.000.000.00-492746.25%
TSLA220617C008700002022-05-17 3:58PM EDT870.0017.750.000.000.00-7173312.50%
TSLA220617C008750002022-05-17 3:52PM EDT875.0016.650.000.000.00-13948812.50%
TSLA220617C008800002022-05-17 3:59PM EDT880.0015.560.000.000.00-7253412.50%
TSLA220617C008850002022-05-17 3:47PM EDT885.0014.170.000.000.00-3531012.50%
TSLA220617C008900002022-05-17 3:59PM EDT890.0013.690.000.000.00-1321,34812.50%
TSLA220617C008950002022-05-17 3:59PM EDT895.0012.840.000.000.00-5586312.50%
TSLA220617C009000002022-05-17 3:59PM EDT900.0012.010.000.000.00-3,16910,14312.50%
TSLA220617C009050002022-05-17 3:51PM EDT905.0011.050.000.000.00-5655912.50%
TSLA220617C009100002022-05-17 3:53PM EDT910.0010.380.000.000.00-6657112.50%
TSLA220617C009150002022-05-17 3:52PM EDT915.009.540.000.000.00-599912.50%
TSLA220617C009200002022-05-17 3:47PM EDT920.009.000.000.000.00-8657212.50%
TSLA220617C009250002022-05-17 3:54PM EDT925.008.400.000.000.00-10318912.50%
TSLA220617C009300002022-05-17 3:52PM EDT930.007.800.000.000.00-1161,31912.50%
TSLA220617C009350002022-05-17 3:37PM EDT935.007.130.000.000.00-266212.50%
TSLA220617C009400002022-05-17 3:53PM EDT940.006.900.000.000.00-4313812.50%
TSLA220617C009450002022-05-17 3:38PM EDT945.006.230.000.000.00-14212012.50%
TSLA220617C009500002022-05-17 3:59PM EDT950.006.150.000.000.00-62812,59012.50%
TSLA220617C009550002022-05-17 3:39PM EDT955.005.490.000.000.00-2812312.50%
TSLA220617C009600002022-05-17 3:31PM EDT960.005.060.000.000.00-6422912.50%
TSLA220617C009650002022-05-17 3:45PM EDT965.004.960.000.000.00-89512.50%
TSLA220617C009700002022-05-17 3:57PM EDT970.004.760.000.000.00-4612312.50%
TSLA220617C009750002022-05-17 2:45PM EDT975.004.060.000.000.00-1864,44712.50%
TSLA220617C009800002022-05-17 2:18PM EDT980.003.680.000.000.00-30042612.50%
TSLA220617C009850002022-05-17 3:52PM EDT985.003.720.000.000.00-6215812.50%
TSLA220617C009900002022-05-17 3:51PM EDT990.003.530.000.000.00-7525012.50%
TSLA220617C009950002022-05-17 3:52PM EDT995.003.220.000.000.00-20438312.50%
TSLA220617C010000002022-05-17 3:58PM EDT1,000.003.170.000.000.00-2,05625,75112.50%
TSLA220617C010050002020-08-20 1:47PM EDT1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002022-05-17 3:51PM EDT1,010.002.730.000.000.00-126525.00%
TSLA220617C010150002020-08-27 11:28AM EDT1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002022-05-17 3:33PM EDT1,020.002.250.000.000.00-297125.00%
TSLA220617C010250002022-05-17 3:49PM EDT1,025.002.150.000.000.00-826,54625.00%
TSLA220617C010300002022-05-17 1:43PM EDT1,030.002.080.000.000.00-72225.00%
TSLA220617C010400002022-05-17 2:59PM EDT1,040.001.740.000.000.00-131525.00%
TSLA220617C010500002022-05-17 3:55PM EDT1,050.001.680.000.000.00-1567,80725.00%
TSLA220617C010600002022-05-17 3:47PM EDT1,060.001.470.000.000.00-23725.00%
TSLA220617C010700002022-05-17 3:32PM EDT1,070.001.270.000.000.00-174825.00%
TSLA220617C010750002022-05-17 3:28PM EDT1,075.001.220.000.000.00-1362,38125.00%
TSLA220617C010800002022-05-17 2:17PM EDT1,080.001.150.000.000.00-82025.00%
TSLA220617C010900002022-05-17 3:44PM EDT1,090.001.100.000.000.00-183825.00%
TSLA220617C011000002022-05-17 3:57PM EDT1,100.001.010.000.000.00-61229,94825.00%
TSLA220617C011200002020-08-20 3:43PM EDT1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011250002022-05-17 3:58PM EDT1,125.000.770.000.000.00-717,29925.00%
TSLA220617C011300002020-08-27 11:10AM EDT1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 9:32AM EDT1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002022-05-17 3:56PM EDT1,150.000.630.000.000.00-3194,04825.00%
TSLA220617C011600002020-08-27 11:46AM EDT1,160.001,326.061,269.001,288.500.00-1200.00%
TSLA220617C011700002020-08-28 9:30AM EDT1,170.001,325.301,263.001,282.50+399.51+43.15%170.00%
TSLA220617C011750002022-05-17 3:59PM EDT1,175.000.510.000.000.00-222,38025.00%
TSLA220617C011800002020-08-28 9:30AM EDT1,180.001,319.301,257.501,277.00+397.59+43.14%2120.00%
TSLA220617C011900002020-08-24 9:30AM EDT1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002022-05-17 3:59PM EDT1,200.000.430.000.000.00-70114,05225.00%
TSLA220617C012100002020-08-18 11:34AM EDT1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 2:01PM EDT1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012250002022-05-17 2:42PM EDT1,225.000.350.000.000.00-2063,28825.00%
TSLA220617C012300002020-07-10 3:27PM EDT1,230.00705.00594.50613.000.00-291953.66%
TSLA220617C012400002020-08-28 11:51AM EDT1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002022-05-17 2:50PM EDT1,250.000.310.000.000.00-613,38625.00%
TSLA220617C012600002020-08-27 9:30AM EDT1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 2:14PM EDT1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012750002022-05-17 3:06PM EDT1,275.000.220.000.000.00-1498325.00%
TSLA220617C012800002020-08-28 12:37PM EDT1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 9:42AM EDT1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002022-05-17 2:59PM EDT1,300.000.210.000.000.00-1339,16025.00%
TSLA220617C013100002020-08-17 12:04AM EDT1,310.00604.951,185.001,204.500.00--00.00%
TSLA220617C013200002020-08-18 2:30PM EDT1,320.00908.001,179.501,199.000.00-100.00%
TSLA220617C013250002022-05-17 3:02PM EDT1,325.000.200.000.000.00-591525.00%
TSLA220617C013300002020-07-20 12:22PM EDT1,330.00644.42878.50898.000.00-120.00%
TSLA220617C013500002022-05-17 3:31PM EDT1,350.000.180.000.000.00-291,31225.00%
TSLA220617C013600002020-08-21 1:52PM EDT1,360.001,043.601,158.501,178.000.00-400.00%
TSLA220617C013700002020-07-17 10:35AM EDT1,370.00655.000.000.000.00-3250.00%
TSLA220617C013750002022-05-17 3:02PM EDT1,375.000.140.000.000.00-493350.00%
TSLA220617C013800002020-08-21 1:52PM EDT1,380.001,033.501,148.001,167.500.00-400.00%
TSLA220617C013900002020-08-27 1:02PM EDT1,390.001,130.001,143.001,162.500.00-100.00%
TSLA220617C014000002022-05-17 3:35PM EDT1,400.000.140.000.000.00-1093,96250.00%
TSLA220617C014100002020-08-13 11:53AM EDT1,410.00685.401,133.001,152.500.00-100.00%
TSLA220617C014200002020-08-17 10:42AM EDT1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014250002022-05-17 3:32PM EDT1,425.000.120.000.000.00-2390150.00%
TSLA220617C014300002020-08-10 10:50AM EDT1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 10:57AM EDT1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002022-05-17 3:29PM EDT1,450.000.120.000.000.00-884,79850.00%
TSLA220617C014600002020-08-26 9:57AM EDT1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 10:34AM EDT1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014750002022-05-17 3:48PM EDT1,475.000.100.000.000.00-261,74150.00%
TSLA220617C014800002020-08-21 10:52AM EDT1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 9:34AM EDT1,490.00998.751,093.501,113.000.00-100.00%
TSLA220617C015000002022-05-17 3:46PM EDT1,500.000.100.000.000.00-1436,03250.00%
TSLA220617C015100002020-08-28 9:36AM EDT1,510.001,161.501,084.001,103.50+205.05+21.44%24130.00%
TSLA220617C015200002020-08-11 3:51PM EDT1,520.00450.671,079.501,099.000.00-1160.00%
TSLA220617C015250002022-05-17 11:30AM EDT1,525.000.080.000.000.00-72,50050.00%
TSLA220617C015300002020-08-18 2:25PM EDT1,530.00818.981,074.501,094.000.00-100.00%
TSLA220617C015400002020-07-20 3:47PM EDT1,540.00790.000.000.000.00-1050.00%
TSLA220617C015500002022-05-17 11:10AM EDT1,550.000.080.000.000.00-1367450.00%
TSLA220617C015600002020-08-03 11:26AM EDT1,560.00530.231,061.001,080.500.00-21020.00%
TSLA220617C015700002020-08-21 12:47PM EDT1,570.00943.951,056.001,075.500.00-100.00%
TSLA220617C015750002022-05-17 2:15PM EDT1,575.000.070.000.000.00-1140250.00%
TSLA220617C015800002020-08-20 11:41AM EDT1,580.00861.501,051.501,071.000.00-1570.00%
TSLA220617C015900002020-08-18 3:57PM EDT1,590.00785.101,047.001,066.500.00-38360.00%
TSLA220617C016000002022-05-17 3:52PM EDT1,600.000.060.000.000.00-131,81350.00%
TSLA220617C016200002020-08-18 10:10AM EDT1,620.00754.001,034.001,053.500.00-140.00%
TSLA220617C016250002022-05-13 2:39PM EDT1,625.000.120.000.000.00-147850.00%
TSLA220617C016400002020-07-24 10:45AM EDT1,640.00452.02879.00898.500.00-4110.00%
TSLA220617C016500002022-05-17 3:46PM EDT1,650.000.050.000.000.00-269250.00%
TSLA220617C016600002020-08-28 3:18PM EDT1,660.001,028.261,016.501,036.00+178.26+20.97%100.00%
TSLA220617C016750002022-05-17 2:46PM EDT1,675.000.030.000.000.00-91,46850.00%
TSLA220617C016800002020-08-03 11:26AM EDT1,680.00405.001,008.001,027.000.00-130.00%
TSLA220617C017000002022-05-17 3:27PM EDT1,700.000.040.000.000.00-193,16650.00%
TSLA220617C017200002020-08-17 2:12PM EDT1,720.00666.00991.001,010.500.00-120.00%
TSLA220617C017250002022-05-17 3:48PM EDT1,725.000.040.000.000.00-252,84250.00%
TSLA220617C017400002020-08-04 11:46AM EDT1,740.00468.81983.001,002.000.00-150.00%
TSLA220617C017500002022-05-17 10:26AM EDT1,750.000.040.000.000.00-22,22950.00%
TSLA220617C017600002020-08-17 11:29AM EDT1,760.00652.10975.00994.000.00-2180.00%
TSLA220617C017750002022-05-16 2:45PM EDT1,775.000.050.000.000.00-2056750.00%
TSLA220617C017800002020-08-25 12:11PM EDT1,780.00785.00966.50986.000.00-11140.00%
TSLA220617C018000002022-05-17 3:14PM EDT1,800.000.040.000.000.00-381,21750.00%
TSLA220617C018200002020-08-12 10:50AM EDT1,820.00439.59995.001,014.450.00-150.00%
TSLA220617C018250002022-05-16 1:00PM EDT1,825.000.040.000.000.00-123950.00%
TSLA220617C018400002020-08-21 10:24AM EDT1,840.00812.38943.00962.500.00-250.00%
TSLA220617C018500002022-05-17 12:47PM EDT1,850.000.030.000.000.00-22,24550.00%
TSLA220617C018600002020-08-28 3:14PM EDT1,860.00946.33935.00954.50+199.25+26.67%1160.00%
TSLA220617C018750002022-05-17 11:33AM EDT1,875.000.040.000.000.00-821350.00%
TSLA220617C018800002020-08-28 3:14PM EDT1,880.00938.40927.50947.00+198.25+26.79%1150.00%
TSLA220617C019000002022-05-17 9:59AM EDT1,900.000.030.000.000.00-1052150.00%
TSLA220617C019200002020-08-26 10:14AM EDT1,920.00822.32912.50932.000.00-2250.00%
TSLA220617C019250002022-05-09 2:00PM EDT1,925.000.010.000.000.00-411750.00%
TSLA220617C019400002020-08-20 11:02AM EDT1,940.00695.00905.50924.500.00-120.00%
TSLA220617C019500002022-05-13 11:00AM EDT1,950.000.060.000.000.00-650750.00%
TSLA220617C019600002020-07-23 11:14AM EDT1,960.00497.82757.00776.500.00-1150.00%
TSLA220617C019800002020-08-28 11:26AM EDT1,980.00958.01891.00910.50+253.01+35.89%100.00%
TSLA220617C020000002022-05-17 3:40PM EDT2,000.000.030.000.000.00-52,55050.00%
TSLA220617C020250002022-05-16 3:58PM EDT2,025.000.010.000.000.00-4056550.00%
TSLA220617C020500002022-05-13 3:34PM EDT2,050.000.030.000.000.00-3695950.00%
TSLA220617C020750002022-05-10 3:51PM EDT2,075.000.050.000.000.00-116950.00%
TSLA220617C021000002022-05-11 2:25PM EDT2,100.000.040.000.000.00-434850.00%
TSLA220617C021250002022-05-11 1:15PM EDT2,125.000.050.000.000.00-615050.00%
TSLA220617C021500002022-05-10 3:52PM EDT2,150.000.040.000.000.00-1037550.00%
TSLA220617C021750002022-05-05 2:23PM EDT2,175.000.070.000.000.00-138550.00%
TSLA220617C022000002022-05-13 12:17PM EDT2,200.000.050.000.000.00-272150.00%
TSLA220617C022250002022-05-11 9:53AM EDT2,225.000.020.000.000.00-137150.00%
TSLA220617C022500002022-05-17 2:33PM EDT2,250.000.010.000.000.00-2410950.00%
TSLA220617C022750002022-05-13 9:38AM EDT2,275.000.020.000.000.00-512950.00%
TSLA220617C023000002022-05-09 11:36AM EDT2,300.000.020.000.000.00-119550.00%
TSLA220617C023250002022-05-17 9:42AM EDT2,325.000.060.000.000.00-819550.00%
TSLA220617C023500002022-05-17 12:01PM EDT2,350.000.010.000.000.00-116750.00%
TSLA220617C023750002022-05-13 10:24AM EDT2,375.000.030.000.000.00-4032150.00%
TSLA220617C024000002022-05-17 11:22AM EDT2,400.000.010.000.000.00-271,89050.00%
TSLA220617C024250002022-05-16 11:34AM EDT2,425.000.030.000.000.00-2858750.00%
TSLA220617C024500002022-05-17 2:13PM EDT2,450.000.010.000.000.00-921,06650.00%
TSLA220617C024750002022-05-17 1:28PM EDT2,475.000.010.000.000.00-5010,80950.00%
TSLA220617C025000002020-08-28 3:29PM EDT2,500.00729.00730.00749.50-22.12-2.94%301,649.56%
TSLA220617C025500002020-08-26 12:35PM EDT2,550.00640.00717.00736.000.00-3271,528.56%
TSLA220617C026000002020-08-27 11:58AM EDT2,600.00732.88704.00723.500.00-41331,445.90%
TSLA220617C026500002020-08-17 11:22AM EDT2,650.00436.64691.50711.000.00-1181,381.97%
TSLA220617C027000002020-08-26 2:37PM EDT2,700.00626.25679.00698.500.00-101,328.74%
TSLA220617C027500002020-08-27 10:43AM EDT2,750.00651.00667.50686.500.00-201,285.67%
TSLA220617C028000002020-08-28 1:56PM EDT2,800.00689.45655.50675.00+70.68+11.42%21111,247.52%
TSLA220617C028500002020-08-28 1:56PM EDT2,850.00678.04644.50663.50+38.04+5.94%22161,214.70%
TSLA220617C029000002020-08-28 3:35PM EDT2,900.00646.60633.50653.00+112.06+20.96%11031,186.09%
TSLA220617C029500002020-08-20 12:56PM EDT2,950.00478.03622.50642.000.00-791,158.99%
TSLA220617C030000002020-08-28 3:15PM EDT3,000.00625.00612.00631.50-5.83-0.92%151,2611,135.00%
TSLA220617C031000002020-08-26 1:55PM EDT3,100.00540.00592.00611.500.00-1121,093.46%
TSLA220617C032000002020-08-27 11:43AM EDT3,200.00608.00572.50592.00+21.38+3.64%11861,057.08%
TSLA220617C033000002020-08-27 2:24PM EDT3,300.00568.50554.00573.500.00-211691,025.68%
TSLA220617C034000002020-08-28 10:59AM EDT3,400.00579.00536.50556.00+61.00+11.78%680998.32%
TSLA220617C035000002020-08-28 3:57PM EDT3,500.00525.35520.00539.50-10.65-1.99%48986974.34%
TSLA220617C036000002020-08-27 2:24PM EDT3,600.00499.50504.00523.500.00---952.43%
TSLA220617C039000002020-08-28 12:59PM EDT3,900.00482.34460.50480.00+9.34+1.97%220898.78%
TSLA220617C040000002020-08-28 3:07PM EDT4,000.00460.00447.00466.50+35.35+8.32%33883.52%
TSLA220617C041000002020-08-27 11:38AM EDT4,100.00432.00434.50454.000.00---870.04%
TSLA220617C042000002020-08-28 2:16PM EDT4,200.00440.00422.50441.50+4.00+0.92%12-857.20%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P000010002022-05-16 11:54AM EDT1.000.010.000.000.00-21155,22350.00%
TSLA220617P000020002022-05-16 11:55AM EDT2.000.010.000.000.00-1125,64350.00%
TSLA220617P000030002022-05-16 12:07PM EDT3.000.010.000.000.00-117,18350.00%
TSLA220617P000040002022-05-16 12:07PM EDT4.000.010.000.000.00-11,87950.00%
TSLA220617P000050002022-05-16 12:08PM EDT5.000.010.000.000.00-16,27150.00%
TSLA220617P000060002022-05-16 12:08PM EDT6.000.010.000.000.00-198750.00%
TSLA220617P000070002022-05-16 12:08PM EDT7.000.010.000.000.00-173150.00%
TSLA220617P000080002022-05-16 12:09PM EDT8.000.010.000.000.00-167050.00%
TSLA220617P000090002022-05-16 12:09PM EDT9.000.010.000.000.00-125250.00%
TSLA220617P000100002022-05-16 12:09PM EDT10.000.010.000.000.00-216,24250.00%
TSLA220617P000110002022-03-11 11:14AM EDT11.000.010.000.170.00-1577520.31%
TSLA220617P000120002022-05-17 9:50AM EDT12.000.020.000.000.00-130050.00%
TSLA220617P000130002022-05-09 9:36AM EDT13.000.010.000.000.00-394350.00%
TSLA220617P000140002022-05-12 9:42AM EDT14.000.010.000.000.00-2124450.00%
TSLA220617P000150002022-03-14 11:43AM EDT15.000.010.000.000.00-20050.00%
TSLA220617P000160002022-05-09 10:03AM EDT16.000.010.000.000.00-20032850.00%
TSLA220617P000170002022-03-23 10:19AM EDT17.000.020.000.010.00-10441362.50%
TSLA220617P000180002022-03-11 11:23AM EDT18.000.070.000.100.00-55431431.25%
TSLA220617P000190002022-05-09 1:10PM EDT19.000.010.000.000.00-431650.00%
TSLA220617P000200002022-05-09 1:09PM EDT20.000.010.000.000.00-156,30950.00%
TSLA220617P000210002022-01-31 2:29PM EDT21.000.020.000.290.00-20219455.47%
TSLA220617P000220002022-04-27 9:40AM EDT22.000.070.000.000.00-7541150.00%
TSLA220617P000230002022-01-31 2:30PM EDT23.000.020.000.290.00-20166442.58%
TSLA220617P000240002022-04-27 3:56PM EDT24.000.010.000.000.00-1452550.00%
TSLA220617P000250002020-08-25 11:13AM EDT25.001.170.751.200.00-21,038546.68%
TSLA220617P000260002022-05-02 10:24AM EDT26.000.010.000.000.00-9923250.00%
TSLA220617P000280002022-05-16 11:28AM EDT28.000.060.000.000.00-579950.00%
TSLA220617P000300002022-05-12 1:30PM EDT30.000.020.000.000.00-12,08950.00%
TSLA220617P000320002022-04-27 3:59PM EDT32.000.020.000.000.00-316350.00%
TSLA220617P000340002022-02-01 2:17PM EDT34.000.040.000.240.00-2143381.25%
TSLA220617P000350002020-08-27 3:50PM EDT35.001.040.454.350.00-2121561.91%
TSLA220617P000360002022-04-28 1:05PM EDT36.000.010.000.000.00-116150.00%
TSLA220617P000380002022-04-21 2:37PM EDT38.000.010.000.000.00-5018750.00%
TSLA220617P000400002022-05-12 1:30PM EDT40.000.030.000.000.00-53,86050.00%
TSLA220617P000420002022-04-29 1:01PM EDT42.000.120.000.000.00-528550.00%
TSLA220617P000440002021-10-26 2:01PM EDT44.000.070.000.080.00-8451314.84%
TSLA220617P000450002020-08-26 3:33PM EDT45.002.001.393.000.00-132500.68%
TSLA220617P000460002022-03-18 10:43AM EDT46.000.020.000.110.00-11,419317.97%
TSLA220617P000480002022-05-12 9:41AM EDT48.000.040.000.190.00-11308328.91%
TSLA220617P000500002022-05-16 12:28PM EDT50.000.010.000.000.00-54,77150.00%
TSLA220617P000520002022-02-18 2:26PM EDT52.000.020.010.110.00-3484306.25%
TSLA220617P000540002022-01-03 11:03AM EDT54.000.050.010.230.00-5177321.09%
TSLA220617P000550002020-08-25 12:38PM EDT55.002.500.006.050.00-423487.79%
TSLA220617P000560002022-03-30 9:34AM EDT56.000.010.000.110.00-70357295.31%
TSLA220617P000580002022-05-12 9:55AM EDT58.000.020.000.000.00-4324750.00%
TSLA220617P000600002022-05-10 1:51PM EDT60.000.060.000.000.00-102,66950.00%
TSLA220617P000620002022-04-26 12:03PM EDT62.000.010.000.000.00-53,06550.00%
TSLA220617P000640002022-04-26 12:00PM EDT64.000.010.000.000.00-512950.00%
TSLA220617P000650002020-07-21 10:30AM EDT65.003.701.424.500.00-2203451.56%
TSLA220617P000660002022-03-28 11:59AM EDT66.000.100.000.120.00-5501278.13%
TSLA220617P000680002022-05-13 1:00PM EDT68.000.010.000.000.00-359550.00%
TSLA220617P000700002022-05-09 1:05PM EDT70.000.020.000.000.00-5002,219100.00%
TSLA220617P000720002022-01-24 10:58AM EDT72.000.190.010.430.00-111,316302.73%
TSLA220617P000740002022-03-25 11:36AM EDT74.000.010.000.160.00-5338271.09%
TSLA220617P000750002020-07-28 9:50AM EDT75.001.000.109.400.00-169462.79%
TSLA220617P000760002022-05-12 2:15PM EDT76.000.050.000.000.00-1061250.00%
TSLA220617P000780002022-01-27 4:11PM EDT78.000.180.010.310.00-12123282.81%
TSLA220617P000800002022-05-03 9:45AM EDT80.000.010.000.000.00-152,62150.00%
TSLA220617P000820002022-05-10 9:41AM EDT82.000.010.000.000.00-52,71250.00%
TSLA220617P000840002022-05-12 2:29PM EDT84.000.030.000.000.00-121,04950.00%
TSLA220617P000850002020-08-14 2:26PM EDT85.003.500.009.650.00-20437.01%
TSLA220617P000860002022-04-25 10:33AM EDT86.000.030.000.000.00-2537650.00%
TSLA220617P000880002022-05-12 2:19PM EDT88.000.050.010.000.00-8269203.13%
TSLA220617P000900002022-05-12 1:00PM EDT90.000.050.000.000.00-41,53750.00%
TSLA220617P000920002022-05-12 2:47PM EDT92.000.070.000.000.00-1752850.00%
TSLA220617P000940002022-05-13 10:41AM EDT94.000.040.000.000.00-2518050.00%
TSLA220617P000950002020-08-25 10:04AM EDT95.004.950.015.000.00-112366.60%
TSLA220617P000960002021-12-23 3:14PM EDT96.000.280.000.590.00-5130273.44%
TSLA220617P000980002022-05-12 2:06PM EDT98.000.090.000.000.00-51,04750.00%
TSLA220617P001000002022-05-17 3:43PM EDT100.000.030.000.000.00-11414,08350.00%
TSLA220617P001020002022-05-13 10:45AM EDT102.000.100.000.000.00-501,13050.00%
TSLA220617P001040002022-05-12 12:17PM EDT104.000.110.000.000.00-1837350.00%
TSLA220617P001050002020-07-27 12:36PM EDT105.006.000.5910.000.00-2036399.76%
TSLA220617P001060002022-05-12 2:30PM EDT106.000.110.000.000.00-215250.00%
TSLA220617P001080002022-05-12 12:28PM EDT108.000.080.000.000.00-439550.00%
TSLA220617P001100002022-05-09 1:40PM EDT110.000.050.000.000.00-51,15550.00%
TSLA220617P001120002022-04-06 9:30AM EDT112.000.100.001.290.00-51,246276.86%
TSLA220617P001140002022-03-17 3:27PM EDT114.000.070.000.130.00-1031,123216.41%
TSLA220617P001150002020-07-10 3:39PM EDT115.008.001.0010.500.00-213387.08%
TSLA220617P001160002022-05-12 10:35AM EDT116.000.100.000.000.00-22,76250.00%
TSLA220617P001180002022-05-12 11:14AM EDT118.000.080.000.000.00-13418950.00%
TSLA220617P001200002022-05-12 11:14AM EDT120.000.090.000.000.00-1093,50750.00%
TSLA220617P001220002022-05-16 1:05PM EDT122.000.050.000.000.00-410,52850.00%
TSLA220617P001240002022-05-16 3:49PM EDT124.000.050.000.000.00-61,36850.00%
TSLA220617P001260002022-05-16 3:49PM EDT126.000.050.000.000.00-451650.00%
TSLA220617P001280002022-05-16 11:09AM EDT128.000.070.000.000.00-21,25850.00%
TSLA220617P001300002022-05-16 12:15PM EDT130.000.050.000.000.00-112,97250.00%
TSLA220617P001320002022-05-13 12:39PM EDT132.000.050.000.000.00-410,08650.00%
TSLA220617P001340002022-04-27 9:30AM EDT134.000.120.000.000.00-17,53350.00%
TSLA220617P001360002022-05-11 1:19PM EDT136.000.050.000.000.00-51,08150.00%
TSLA220617P001380002022-05-12 11:32AM EDT138.000.160.000.000.00-11,10550.00%
TSLA220617P001400002022-05-17 3:55PM EDT140.000.040.000.000.00-1504,45550.00%
TSLA220617P001420002022-05-17 3:56PM EDT142.000.050.000.000.00-10056750.00%
TSLA220617P001440002022-05-12 11:41AM EDT144.000.160.000.000.00-250550.00%
TSLA220617P001460002022-05-12 2:46PM EDT146.000.100.000.000.00-11,48750.00%
TSLA220617P001480002022-05-12 1:36PM EDT148.000.200.000.000.00-504,65350.00%
TSLA220617P001500002022-05-17 12:44PM EDT150.000.080.000.000.00-516,53950.00%
TSLA220617P001520002022-05-16 1:17PM EDT152.000.120.000.000.00-577850.00%
TSLA220617P001540002022-05-09 1:57PM EDT154.000.100.000.000.00-33,55850.00%
TSLA220617P001560002022-05-16 12:39PM EDT156.000.100.000.000.00-465650.00%
TSLA220617P001580002022-05-17 2:32PM EDT158.000.100.000.000.00-43,65750.00%
TSLA220617P001600002022-05-17 2:32PM EDT160.000.100.000.000.00-28,55050.00%
TSLA220617P001620002022-05-13 9:59AM EDT162.000.120.000.000.00-157450.00%
TSLA220617P001640002022-02-23 1:23PM EDT164.000.450.000.410.00-1676195.12%
TSLA220617P001660002022-05-12 1:48PM EDT166.000.280.000.000.00-13827350.00%
TSLA220617P001680002022-05-13 10:45AM EDT168.000.130.000.000.00-117150.00%
TSLA220617P001700002022-05-16 12:42PM EDT170.000.110.000.000.00-11,18650.00%
TSLA220617P001720002022-05-17 11:56AM EDT172.000.120.000.000.00-127650.00%
TSLA220617P001740002022-05-16 2:56PM EDT174.000.150.000.000.00-7631550.00%
TSLA220617P001760002022-05-16 2:56PM EDT176.000.180.000.000.00-11625450.00%
TSLA220617P001780002022-05-12 1:23PM EDT178.000.340.000.000.00-15050.00%
TSLA220617P001800002022-05-13 12:49PM EDT180.000.200.000.000.00-25,69250.00%
TSLA220617P001820002022-05-13 12:48PM EDT182.000.180.000.000.00-210850.00%
TSLA220617P001840002022-05-16 10:24AM EDT184.000.200.000.000.00-672650.00%
TSLA220617P001860002022-05-17 9:52AM EDT186.000.150.000.000.00-24650.00%
TSLA220617P001880002022-04-29 3:47PM EDT188.000.150.000.000.00-629850.00%
TSLA220617P001900002022-05-12 1:39PM EDT190.000.470.000.000.00-2095250.00%
TSLA220617P001920002022-05-12 10:06AM EDT192.000.370.000.000.00-164250.00%
TSLA220617P001940002022-05-13 2:18PM EDT194.000.220.000.000.00-15450.00%
TSLA220617P001960002022-05-17 1:43PM EDT196.000.150.000.000.00-2034750.00%
TSLA220617P001980002022-05-12 1:37PM EDT198.000.490.000.000.00-511,00250.00%
TSLA220617P001990002022-05-17 2:26PM EDT199.000.190.000.000.00-670350.00%
TSLA220617P002000002022-05-17 3:50PM EDT200.000.160.000.000.00-8413,21050.00%
TSLA220617P002010002022-05-17 2:24PM EDT201.000.200.000.000.00-674450.00%
TSLA220617P002020002022-05-17 2:15PM EDT202.000.200.000.000.00-331350.00%
TSLA220617P002030002022-05-16 9:50AM EDT203.000.310.000.000.00-11,01650.00%
TSLA220617P002040002022-05-16 9:50AM EDT204.000.340.000.000.00-122750.00%
TSLA220617P002080002022-05-13 12:33PM EDT208.000.310.000.000.00-11,02750.00%
TSLA220617P002100002022-05-17 1:47PM EDT210.000.210.000.000.00-1358750.00%
TSLA220617P002120002022-05-13 11:28AM EDT212.000.280.000.000.00-165150.00%
TSLA220617P002160002022-05-16 2:54PM EDT216.000.260.000.000.00-135650.00%
TSLA220617P002200002022-05-17 1:44PM EDT220.000.220.000.000.00-536850.00%
TSLA220617P002240002022-05-12 2:32PM EDT224.000.840.000.000.00-3840750.00%
TSLA220617P002260002022-05-06 10:59AM EDT226.000.260.000.000.00-12150.00%
TSLA220617P002280002022-05-17 2:19PM EDT228.000.260.000.000.00-151650.00%
TSLA220617P002300002022-05-16 10:57AM EDT230.000.430.000.000.00-197250.00%
TSLA220617P002320002022-05-12 9:49AM EDT232.000.650.000.000.00-2953450.00%
TSLA220617P002340002022-05-12 10:16AM EDT234.000.700.310.000.00-1159146.88%
TSLA220617P002360002022-05-17 3:24PM EDT236.000.270.000.000.00-147950.00%
TSLA220617P002380002022-05-17 1:01PM EDT238.000.330.000.000.00-19850.00%
TSLA220617P002400002022-05-17 10:04AM EDT240.000.290.000.000.00-1067950.00%
TSLA220617P002420002022-05-12 3:19PM EDT242.000.940.000.000.00-356750.00%
TSLA220617P002440002022-05-16 2:06PM EDT244.000.500.000.000.00-152050.00%
TSLA220617P002460002022-05-13 9:35AM EDT246.000.600.000.000.00-323850.00%
TSLA220617P002480002022-05-13 10:31AM EDT248.000.530.000.000.00-116250.00%
TSLA220617P002500002022-05-17 11:33AM EDT250.000.380.000.000.00-52,25150.00%
TSLA220617P002520002022-04-28 3:50PM EDT252.000.380.000.000.00-31,21650.00%
TSLA220617P002540002022-05-13 10:49AM EDT254.000.550.000.000.00-348550.00%
TSLA220617P002560002022-05-17 3:22PM EDT256.000.360.000.000.00-724350.00%
TSLA220617P002580002022-05-12 2:45PM EDT258.001.380.000.000.00-1,76049450.00%
TSLA220617P002600002022-05-13 11:15AM EDT260.000.650.000.000.00-142,80450.00%
TSLA220617P002620002022-05-17 11:35AM EDT262.000.400.000.000.00-1071250.00%
TSLA220617P002640002022-05-17 3:04PM EDT264.000.400.000.000.00-123150.00%
TSLA220617P002660002022-05-17 1:25PM EDT266.000.410.000.000.00-25350.00%
TSLA220617P002680002022-05-13 10:31AM EDT268.000.700.000.000.00-111250.00%
TSLA220617P002700002022-05-17 9:57AM EDT270.000.460.000.000.00-276150.00%
TSLA220617P002720002022-05-12 10:14AM EDT272.001.140.000.000.00-2312650.00%
TSLA220617P002740002022-05-16 9:55AM EDT274.000.820.000.000.00-510750.00%
TSLA220617P002760002022-05-16 10:55AM EDT276.000.760.000.000.00-16950.00%
TSLA220617P002780002022-04-27 9:40AM EDT278.000.410.000.000.00-14250.00%
TSLA220617P002800002022-05-17 2:07PM EDT280.000.480.000.000.00-103,44550.00%
TSLA220617P002820002022-05-02 9:39AM EDT282.000.740.000.000.00-232350.00%
TSLA220617P002840002022-05-12 9:39AM EDT284.001.790.000.000.00-137150.00%
TSLA220617P002860002022-05-17 10:37AM EDT286.000.670.000.000.00-124350.00%
TSLA220617P002880002022-05-17 12:11PM EDT288.000.560.000.000.00-228750.00%
TSLA220617P002900002022-05-17 3:25PM EDT290.000.550.000.000.00-233750.00%
TSLA220617P002920002022-05-17 11:37AM EDT292.000.540.000.000.00-510250.00%
TSLA220617P002940002022-05-17 2:08PM EDT294.000.570.000.000.00-149550.00%
TSLA220617P002960002022-05-16 12:45PM EDT296.001.000.000.000.00-15050.00%
TSLA220617P002980002022-05-16 11:27AM EDT298.001.040.000.000.00-629550.00%
TSLA220617P003000002022-05-17 3:46PM EDT300.000.580.000.000.00-3388,18250.00%
TSLA220617P003020002022-05-17 3:02PM EDT302.000.590.000.000.00-447950.00%
TSLA220617P003040002022-05-17 9:36AM EDT304.000.750.000.000.00-116050.00%
TSLA220617P003060002022-05-12 3:26PM EDT306.002.040.000.000.00-207850.00%
TSLA220617P003080002022-05-16 12:49PM EDT308.001.120.000.000.00-314150.00%
TSLA220617P003100002022-05-17 1:45PM EDT310.000.680.000.000.00-2561150.00%
TSLA220617P003120002022-05-12 2:07PM EDT312.002.640.000.000.00-7610450.00%
TSLA220617P003140002022-05-17 10:59AM EDT314.000.980.000.000.00-45150.00%
TSLA220617P003160002022-05-16 3:21PM EDT316.001.260.000.000.00-316950.00%
TSLA220617P003180002022-05-12 10:26AM EDT318.001.870.000.000.00-226150.00%
TSLA220617P003200002022-05-17 2:56PM EDT320.000.760.000.000.00-895350.00%
TSLA220617P003240002022-05-16 10:34AM EDT324.000.930.000.000.00-29350.00%
TSLA220617P003280002022-05-17 11:06AM EDT328.001.050.000.000.00-19550.00%
TSLA220617P003300002022-05-17 11:28AM EDT330.000.830.000.000.00-1170550.00%
TSLA220617P003320002022-05-17 10:47AM EDT332.001.150.000.000.00-310950.00%
TSLA220617P003360002022-05-17 9:50AM EDT336.001.120.000.000.00-427950.00%
TSLA220617P003400002022-05-17 12:11PM EDT340.001.080.000.000.00-263650.00%
TSLA220617P003440002022-05-17 12:30PM EDT344.001.030.000.000.00-1050650.00%
TSLA220617P003480002022-05-13 12:38PM EDT348.001.760.000.000.00-473750.00%
TSLA220617P003500002022-05-17 3:52PM EDT350.000.990.000.000.00-1094,72950.00%
TSLA220617P003520002022-05-12 12:28PM EDT352.003.300.000.000.00-1460650.00%
TSLA220617P003560002022-05-13 1:09PM EDT356.001.900.000.000.00-2164650.00%
TSLA220617P003600002022-05-17 2:05PM EDT360.001.200.000.000.00-212,36750.00%
TSLA220617P003640002022-05-12 1:30PM EDT364.003.800.000.000.00-418250.00%
TSLA220617P003680002022-05-17 10:19AM EDT368.001.550.000.000.00-5313350.00%
TSLA220617P003700002020-06-29 11:21AM EDT370.0047.3830.0040.000.00-168259.91%
TSLA220617P003720002022-05-17 10:04AM EDT372.001.500.000.000.00-31,53850.00%
TSLA220617P003760002022-05-13 9:59AM EDT376.002.700.000.000.00-42,74750.00%
TSLA220617P003800002022-05-17 3:03PM EDT380.001.400.000.000.00-53,70550.00%
TSLA220617P003840002022-05-17 11:47AM EDT384.001.650.000.000.00-12,59650.00%
TSLA220617P003880002022-05-17 10:14AM EDT388.001.960.000.000.00-52,89750.00%
TSLA220617P003900002020-07-20 1:17PM EDT390.0043.670.000.000.00-1050.00%
TSLA220617P003920002022-05-17 3:26PM EDT392.001.580.000.000.00-1185450.00%
TSLA220617P003960002022-05-17 3:32PM EDT396.001.630.000.000.00-293650.00%
TSLA220617P004000002022-05-17 3:59PM EDT400.001.650.000.000.00-1,07212,66850.00%
TSLA220617P004050002022-05-17 9:36AM EDT405.002.530.000.000.00-11350.00%
TSLA220617P004100002022-05-17 11:18AM EDT410.002.400.000.000.00-31,29650.00%
TSLA220617P004200002022-05-17 2:04PM EDT420.002.250.000.000.00-462,96450.00%
TSLA220617P004250002022-05-17 2:13PM EDT425.002.520.000.000.00-121550.00%
TSLA220617P004300002022-05-17 2:30PM EDT430.002.680.000.000.00-756650.00%
TSLA220617P004350002022-05-17 2:30PM EDT435.002.820.000.000.00-101025.00%
TSLA220617P004400002022-05-17 2:44PM EDT440.002.780.000.000.00-2545825.00%
TSLA220617P004500002022-05-17 3:48PM EDT450.002.850.000.000.00-2039,89825.00%
TSLA220617P004550002022-05-17 10:01AM EDT455.003.900.000.000.00-4725.00%
TSLA220617P004600002022-05-17 3:56PM EDT460.003.100.000.000.00-2176025.00%
TSLA220617P004700002022-05-17 3:34PM EDT470.003.350.000.000.00-161,05525.00%
TSLA220617P004750002022-05-17 3:03PM EDT475.003.750.000.000.00-127125.00%
TSLA220617P004800002022-05-17 3:20PM EDT480.003.770.000.000.00-951,02925.00%
TSLA220617P004850002022-05-17 2:51PM EDT485.004.150.000.000.00-21022125.00%
TSLA220617P004900002022-05-17 3:34PM EDT490.004.150.000.000.00-5480025.00%
TSLA220617P004950002022-05-17 3:37PM EDT495.004.400.000.000.00-19522525.00%
TSLA220617P005000002022-05-17 3:59PM EDT500.004.550.000.000.00-2,07712,49325.00%
TSLA220617P005050002022-05-17 3:41PM EDT505.004.880.000.000.00-71725.00%
TSLA220617P005100002022-05-17 3:43PM EDT510.005.000.000.000.00-4091125.00%
TSLA220617P005150002022-05-17 2:08PM EDT515.005.400.000.000.00-92425.00%
TSLA220617P005200002022-05-17 3:59PM EDT520.005.600.000.000.00-1361,17125.00%
TSLA220617P005250002022-05-17 3:55PM EDT525.006.050.000.000.00-96725.00%
TSLA220617P005300002022-05-17 3:52PM EDT530.006.400.000.000.00-701,49425.00%
TSLA220617P005350002022-05-17 12:33PM EDT535.007.500.000.000.00-152225.00%
TSLA220617P005400002022-05-17 3:59PM EDT540.007.000.000.000.00-1789725.00%
TSLA220617P005450002022-05-17 1:47PM EDT545.007.320.000.000.00-5311125.00%
TSLA220617P005500002022-05-17 3:59PM EDT550.007.670.000.000.00-3656,31225.00%
TSLA220617P005550002022-05-17 2:49PM EDT555.008.450.000.000.00-423625.00%
TSLA220617P005600002022-05-17 3:57PM EDT560.008.640.000.000.00-7784425.00%
TSLA220617P005650002022-05-17 3:13PM EDT565.009.550.000.000.00-8215125.00%
TSLA220617P005700002022-05-17 3:34PM EDT570.009.550.000.000.00-19286325.00%
TSLA220617P005750002022-05-17 3:54PM EDT575.0010.300.000.000.00-829525.00%
TSLA220617P005800002022-05-17 3:54PM EDT580.0010.700.000.000.00-45895212.50%
TSLA220617P005850002022-05-17 2:48PM EDT585.0011.650.000.000.00-20313612.50%
TSLA220617P005900002022-05-17 3:34PM EDT590.0011.850.000.000.00-1311,17212.50%
TSLA220617P005950002022-05-17 3:44PM EDT595.0012.200.000.000.00-748312.50%
TSLA220617P006000002022-05-17 3:57PM EDT600.0013.010.000.000.00-3,27614,97012.50%
TSLA220617P006050002022-05-17 2:24PM EDT605.0015.950.000.000.00-398312.50%
TSLA220617P006100002022-05-17 2:43PM EDT610.0015.840.000.000.00-921,67612.50%
TSLA220617P006150002022-05-17 2:43PM EDT615.0016.750.000.000.00-1049912.50%
TSLA220617P006200002022-05-17 3:49PM EDT620.0016.700.000.000.00-1942,11012.50%
TSLA220617P006250002022-05-17 2:49PM EDT625.0017.050.000.000.00-927912.50%
TSLA220617P006300002022-05-17 3:59PM EDT630.0017.500.000.000.00-1471,89412.50%
TSLA220617P006350002022-05-17 2:39PM EDT635.0020.750.000.000.00-427012.50%
TSLA220617P006400002022-05-17 3:55PM EDT640.0019.810.000.000.00-1153,58712.50%
TSLA220617P006450002022-05-17 3:45PM EDT645.0020.870.000.000.00-568312.50%
TSLA220617P006500002022-05-17 3:59PM EDT650.0021.500.000.000.00-1,6609,70312.50%
TSLA220617P006550002022-05-17 2:49PM EDT655.0023.150.000.000.00-3110412.50%
TSLA220617P006600002022-05-17 3:57PM EDT660.0023.500.000.000.00-4841,32312.50%
TSLA220617P006650002022-05-17 3:54PM EDT665.0025.200.000.000.00-14514512.50%
TSLA220617P006700002022-05-17 3:44PM EDT670.0025.670.000.000.00-1261,6706.25%
TSLA220617P006750002022-05-17 3:54PM EDT675.0027.530.000.000.00-1501446.25%
TSLA220617P006800002022-05-17 3:54PM EDT680.0028.830.000.000.00-2872,0536.25%
TSLA220617P006850002022-05-17 3:49PM EDT685.0031.200.000.000.00-81586.25%
TSLA220617P006900002022-05-17 3:59PM EDT690.0031.230.000.000.00-2472,4566.25%
TSLA220617P006950002022-05-17 3:59PM EDT695.0032.650.000.000.00-2822276.25%
TSLA220617P007000002022-05-17 3:59PM EDT700.0033.900.000.000.00-4,67211,9276.25%
TSLA220617P007050002022-05-17 3:51PM EDT705.0035.820.000.000.00-2764006.25%
TSLA220617P007100002022-05-17 3:47PM EDT710.0037.650.000.000.00-1591,7686.25%
TSLA220617P007150002022-05-17 3:58PM EDT715.0039.060.000.000.00-1006806.25%
TSLA220617P007200002022-05-17 3:56PM EDT720.0041.450.000.000.00-1486603.13%
TSLA220617P007250002022-05-17 3:49PM EDT725.0044.450.000.000.00-2121,4963.13%
TSLA220617P007300002022-05-17 3:43PM EDT730.0044.490.000.000.00-3601,7273.13%
TSLA220617P007350002022-05-17 3:58PM EDT735.0046.440.000.000.00-1604863.13%
TSLA220617P007400002022-05-17 3:59PM EDT740.0048.500.000.000.00-2111,4561.56%
TSLA220617P007450002022-05-17 3:45PM EDT745.0049.640.000.000.00-2213241.56%
TSLA220617P007500002022-05-17 3:59PM EDT750.0052.600.000.000.00-2,1067,2291.56%
TSLA220617P007550002022-05-17 3:57PM EDT755.0054.850.000.000.00-1964400.78%
TSLA220617P007600002022-05-17 3:58PM EDT760.0057.100.000.000.00-1409310.20%
TSLA220617P007650002022-05-17 3:39PM EDT765.0060.150.000.000.00-344160.00%
TSLA220617P007700002022-05-17 3:58PM EDT770.0061.960.000.000.00-7001,5880.00%
TSLA220617P007750002022-05-17 3:45PM EDT775.0063.400.000.000.00-1431,7870.00%
TSLA220617P007800002022-05-17 3:39PM EDT780.0067.800.000.000.00-738450.00%
TSLA220617P007850002022-05-17 3:55PM EDT785.0070.350.000.000.00-452910.00%
TSLA220617P007900002022-05-17 3:12PM EDT790.0075.600.000.000.00-837400.00%
TSLA220617P007950002022-05-17 2:51PM EDT795.0078.050.000.000.00-486790.00%
TSLA220617P008000002022-05-17 3:59PM EDT800.0077.900.000.000.00-2408,9600.00%
TSLA220617P008050002022-05-17 2:51PM EDT805.0084.150.000.000.00-294020.00%
TSLA220617P008100002022-05-17 2:57PM EDT810.0086.950.000.000.00-471,7950.00%
TSLA220617P008150002022-05-17 2:57PM EDT815.0090.850.000.000.00-562620.00%
TSLA220617P008200002022-05-17 3:44PM EDT820.0089.800.000.000.00-921,9550.00%
TSLA220617P008250002022-05-17 3:56PM EDT825.0094.250.000.000.00-1209240.00%
TSLA220617P008300002022-05-17 3:35PM EDT830.0097.000.000.000.00-341,3500.00%
TSLA220617P008350002022-05-17 2:16PM EDT835.00106.800.000.000.00-536770.00%
TSLA220617P008400002022-05-17 3:47PM EDT840.00104.190.000.000.00-391,0720.00%
TSLA220617P008450002022-05-17 3:15PM EDT845.00109.400.000.000.00-184420.00%
TSLA220617P008500002022-05-17 3:57PM EDT850.00110.700.000.000.00-1063,5150.00%
TSLA220617P008550002022-05-17 2:52PM EDT855.00118.030.000.000.00-44460.00%
TSLA220617P008600002022-05-17 2:49PM EDT860.00119.500.000.000.00-47070.00%
TSLA220617P008650002022-05-17 2:11PM EDT865.00125.700.000.000.00-67280.00%
TSLA220617P008700002022-05-17 3:23PM EDT870.00128.550.000.000.00-156920.00%
TSLA220617P008750002022-05-17 3:15PM EDT875.00133.000.000.000.00-161,2120.00%
TSLA220617P008800002022-05-17 2:46PM EDT880.00139.310.000.000.00-168890.00%
TSLA220617P008850002022-05-17 12:35PM EDT885.00142.980.000.000.00-126260.00%
TSLA220617P008900002022-05-17 3:15PM EDT890.00145.400.000.000.00-119590.00%
TSLA220617P008950002022-05-17 1:14PM EDT895.00151.500.000.000.00-88410.00%
TSLA220617P009000002022-05-17 3:45PM EDT900.00152.270.000.000.00-7610,8370.00%
TSLA220617P009050002022-05-17 3:03PM EDT905.00159.000.000.000.00-57020.00%
TSLA220617P009100002022-05-17 3:36PM EDT910.00159.350.000.000.00-146450.00%
TSLA220617P009150002022-05-16 12:17PM EDT915.00187.970.000.000.00-7610.00%
TSLA220617P009200002022-05-17 1:49PM EDT920.00172.000.000.000.00-87580.00%
TSLA220617P009250002022-05-17 11:02AM EDT925.00197.100.000.000.00-171030.00%
TSLA220617P009300002022-05-17 2:40PM EDT930.00183.050.000.000.00-301,6470.00%
TSLA220617P009350002022-05-17 11:23AM EDT935.00200.740.000.000.00-2300.00%
TSLA220617P009400002022-05-17 1:43PM EDT940.00190.500.000.000.00-61290.00%
TSLA220617P009450002022-05-17 11:34AM EDT945.00199.560.000.000.00-2320.00%
TSLA220617P009500002022-05-17 3:47PM EDT950.00194.500.000.000.00-469,2850.00%
TSLA220617P009550002022-05-13 2:41PM EDT955.00202.950.000.000.00-2480.00%
TSLA220617P009600002022-05-17 2:59PM EDT960.00209.770.000.000.00-5750.00%
TSLA220617P009650002022-05-17 3:24PM EDT965.00210.940.000.000.00-1520.00%
TSLA220617P009700002022-05-13 12:07PM EDT970.00205.000.000.000.00-4520.00%
TSLA220617P009750002022-05-17 2:08PM EDT975.00221.350.000.000.00-52,1360.00%
TSLA220617P009800002022-05-17 1:57PM EDT980.00225.800.000.000.00-9280.00%
TSLA220617P009850002022-05-17 3:51PM EDT985.00228.460.000.000.00-18400.00%
TSLA220617P009900002022-05-17 12:34PM EDT990.00238.120.000.000.00-11560.00%
TSLA220617P009950002022-05-17 2:08PM EDT995.00235.310.000.000.00-3420.00%
TSLA220617P010000002022-05-17 3:50PM EDT1,000.00244.400.000.000.00-1256,7050.00%
TSLA220617P010050002020-08-12 2:22PM EDT1,005.00234.38156.50172.500.00-210.00%
TSLA220617P010100002022-05-17 11:48AM EDT1,010.00259.940.000.000.00-2130.00%
TSLA220617P010150002020-08-13 9:45AM EDT1,015.00227.52160.00176.000.00-230.00%
TSLA220617P010200002022-05-17 11:38AM EDT1,020.00270.000.000.000.00-150.00%
TSLA220617P010250002022-05-17 11:51AM EDT1,025.00274.000.000.000.00-51,4560.00%
TSLA220617P010300002022-05-16 12:13AM EDT1,030.00267.850.000.000.00-350.00%
TSLA220617P010400002020-08-13 9:45AM EDT1,040.00203.03169.00184.500.00-240.00%
TSLA220617P010500002022-05-17 2:42PM EDT1,050.00297.700.000.000.00-224,4410.00%
TSLA220617P010600002022-05-17 9:52AM EDT1,060.00312.190.000.000.00-370.00%
TSLA220617P010750002022-05-17 11:05AM EDT1,075.00340.360.000.000.00-131,1780.00%
TSLA220617P010800002022-05-17 9:49AM EDT1,080.00334.340.000.000.00-10120.00%
TSLA220617P011000002022-05-17 3:44PM EDT1,100.00339.280.000.000.00-2618,5420.00%
TSLA220617P011200002020-07-29 2:53PM EDT1,120.00304.81198.50214.500.00-370.00%
TSLA220617P011250002022-05-17 11:02AM EDT1,125.00391.600.000.000.00-81,4790.00%
TSLA220617P011300002020-07-22 3:23PM EDT1,130.00303.43209.50229.000.00--00.00%
TSLA220617P011400002020-07-24 10:08AM EDT1,140.00320.13213.50233.000.00-1010.00%
TSLA220617P011500002022-05-17 2:20PM EDT1,150.00401.460.000.000.00-44700.00%
TSLA220617P011600002020-08-28 12:32PM EDT1,160.00220.15212.50232.50-74.85-25.37%1360.00%
TSLA220617P011700002020-08-20 1:23PM EDT1,170.00247.50216.50236.500.00-1190.00%
TSLA220617P011750002022-05-16 3:35PM EDT1,175.00455.060.000.000.00-33750.00%
TSLA220617P011800002020-07-09 4:57PM EDT1,180.00637.000.000.000.00--20.00%
TSLA220617P011900002020-07-23 9:49AM EDT1,190.00321.12234.50254.000.00-120.00%
TSLA220617P012000002022-05-17 11:38AM EDT1,200.00448.000.000.000.00-76,4650.00%
TSLA220617P012100002020-08-20 12:00PM EDT1,210.00255.00233.00253.000.00-100.00%
TSLA220617P012200002020-08-13 11:15AM EDT1,220.00331.40237.50257.000.00-210.00%
TSLA220617P012250002022-05-16 10:51AM EDT1,225.00478.410.000.000.00-12540.00%
TSLA220617P012300002020-08-13 12:15PM EDT1,230.00334.43241.50261.500.00-220.00%
TSLA220617P012400002020-08-27 12:12PM EDT1,240.00246.18246.00265.500.00-20210.00%
TSLA220617P012500002022-05-16 12:14PM EDT1,250.00511.510.000.000.00-11,4030.00%
TSLA220617P012600002020-08-14 1:06PM EDT1,260.00335.75254.50274.500.00-110.00%
TSLA220617P012700002020-08-13 12:15PM EDT1,270.00337.87259.00278.500.00-220.00%
TSLA220617P012750002022-05-12 3:22PM EDT1,275.00552.350.000.000.00-6590.00%
TSLA220617P012800002020-08-14 11:14AM EDT1,280.00340.43263.50283.000.00-230.00%
TSLA220617P012900002020-08-17 10:44AM EDT1,290.00342.98268.00287.500.00-300.00%
TSLA220617P013000002022-05-17 9:43AM EDT1,300.00544.000.000.000.00-2120.00%
TSLA220617P013100002020-08-17 10:57AM EDT1,310.00350.00277.00296.500.00-410.00%
TSLA220617P013200002020-08-24 10:31AM EDT1,320.00310.33281.50301.500.00-100.00%
TSLA220617P013250002022-05-13 1:45PM EDT1,325.00552.000.000.000.00-520.00%
TSLA220617P013300002020-08-24 10:31AM EDT1,330.00315.17286.00306.000.00-120.00%
TSLA220617P013400002020-08-17 12:15PM EDT1,340.00357.83291.00310.500.00-700.00%
TSLA220617P013500002022-05-16 3:09PM EDT1,350.00618.000.000.000.00-240.00%
TSLA220617P013600002020-08-17 3:34PM EDT1,360.00364.33300.00320.000.00-810.00%
TSLA220617P013700002020-08-17 3:46PM EDT1,370.00364.87305.00324.500.00-810.00%
TSLA220617P013750002022-04-19 3:52PM EDT1,375.00356.450.000.000.00-110.00%
TSLA220617P013800002020-08-17 3:46PM EDT1,380.00360.45309.50329.500.00-140.00%
TSLA220617P013900002020-08-18 11:18AM EDT1,390.00362.24314.50334.000.00-270.00%
TSLA220617P014000002022-05-10 12:48PM EDT1,400.00608.080.000.000.00-9000.00%
TSLA220617P014100002020-08-20 11:10AM EDT1,410.00363.00324.00344.000.00-100.00%
TSLA220617P014200002020-08-24 12:08AM EDT1,420.00366.53329.00349.000.00---0.00%
TSLA220617P014250002022-05-04 1:49PM EDT1,425.00514.790.000.000.00-200.00%
TSLA220617P014300002020-08-20 11:33AM EDT1,430.00367.12334.00353.500.00-240.00%
TSLA220617P014400002020-08-20 11:44AM EDT1,440.00370.43339.00358.500.00-250.00%
TSLA220617P014500002022-05-10 9:48AM EDT1,450.00654.400.000.000.00-1000.00%
TSLA220617P014600002020-08-20 2:46PM EDT1,460.00373.76349.00368.500.00-200.00%
TSLA220617P014700002020-08-20 3:20PM EDT1,470.00376.74354.00373.500.00-320.00%
TSLA220617P014750002022-04-06 11:23AM EDT1,475.00443.00602.45605.650.00-1810.00%
TSLA220617P014800002020-08-20 3:25PM EDT1,480.00381.24359.00379.000.00-480.00%
TSLA220617P014900002020-08-20 3:25PM EDT1,490.00383.85364.00384.000.00-120.00%
TSLA220617P015000002022-04-29 9:35AM EDT1,500.00586.550.000.000.00-100.00%
TSLA220617P015100002020-08-20 1:23PM EDT1,510.00404.62374.50394.000.00-540.00%
TSLA220617P015200002020-08-20 2:46PM EDT1,520.00405.50379.50399.500.00-7110.00%
TSLA220617P015250002022-05-17 1:41PM EDT1,525.00770.200.000.000.00-350.00%
TSLA220617P015300002020-08-20 2:46PM EDT1,530.00409.83385.00404.500.00-610.00%
TSLA220617P015400002020-08-20 2:51PM EDT1,540.00407.75390.00410.000.00-110.00%
TSLA220617P015500002022-05-16 10:25AM EDT1,550.00785.650.000.000.00-500.00%
TSLA220617P015600002020-08-20 3:39PM EDT1,560.00418.25400.50420.500.00-110.00%
TSLA220617P015700002020-08-24 12:08AM EDT1,570.00425.25406.00426.000.00--20.00%
TSLA220617P015750002022-05-05 1:54PM EDT1,575.00698.980.000.000.00-500.00%
TSLA220617P015800002020-08-27 3:52PM EDT1,580.00423.70411.50431.000.00-1400.00%
TSLA220617P015900002020-07-23 3:11PM EDT1,590.00600.60432.50452.000.00-130.00%
TSLA220617P016000002022-04-29 10:21AM EDT1,600.00683.100.000.000.00-1000.00%
TSLA220617P016250002022-05-05 10:15AM EDT1,625.00821.800.000.000.00-500.00%
TSLA220617P016500002022-05-04 11:28AM EDT1,650.00760.000.000.000.00-1000.00%
TSLA220617P016750002022-02-03 12:29PM EDT1,675.00755.55835.75839.900.00-3480.00%
TSLA220617P016800002020-07-21 11:23AM EDT1,680.00654.50484.50502.600.00--80.00%
TSLA220617P017000002022-04-27 10:43AM EDT1,700.00802.650.000.000.00-1000.00%
TSLA220617P017200002020-08-26 10:55AM EDT1,720.00508.68489.50509.000.00-110.00%
TSLA220617P017250002022-04-01 9:57AM EDT1,725.00661.40844.80860.350.00-900.00%
TSLA220617P017400002020-07-13 12:33PM EDT1,740.00727.60675.50694.500.00--10.00%
TSLA220617P017500002022-05-04 12:05PM EDT1,750.00855.800.000.000.00-300.00%
TSLA220617P017600002020-08-24 12:08AM EDT1,760.00612.68512.50532.500.00--10.00%
TSLA220617P017750002022-04-01 9:57AM EDT1,775.00710.25894.80910.350.00-100.00%
TSLA220617P017800002020-07-22 12:12PM EDT1,780.00572.70543.00562.500.00-120.00%
TSLA220617P018000002022-05-04 12:09PM EDT1,800.00902.250.000.000.00-200.00%
TSLA220617P018250002022-03-07 4:58PM EDT1,825.001,015.40780.15783.050.00-1280.00%
TSLA220617P018400002020-07-16 3:46PM EDT1,840.00861.50712.00729.250.00-130.00%
TSLA220617P018500002022-04-21 1:58PM EDT1,850.00821.500.000.000.00-100.00%
TSLA220617P018600002020-08-28 3:14PM EDT1,860.00589.66572.50592.00-228.89-27.96%160.00%
TSLA220617P018750002022-04-22 11:44AM EDT1,875.00858.500.000.000.00-2000.00%
TSLA220617P018800002020-08-28 3:14PM EDT1,880.00602.34584.50604.50-232.31-27.83%150.00%
TSLA220617P019000002022-04-26 10:42AM EDT1,900.00992.000.000.000.00-200.00%
TSLA220617P019200002020-07-13 1:20PM EDT1,920.00861.05808.50827.500.00--130.00%
TSLA220617P019250002022-04-21 3:58PM EDT1,925.00916.000.000.000.00-100.00%
TSLA220617P019400002020-07-13 1:16PM EDT1,940.00878.30823.50843.000.00--60.00%
TSLA220617P019500002022-04-25 3:45PM EDT1,950.00959.700.000.000.00-500.00%
TSLA220617P019600002020-08-24 3:15PM EDT1,960.00674.00634.50654.000.00-9120.00%
TSLA220617P019800002020-08-24 3:15PM EDT1,980.00687.00647.00666.500.00-8130.00%
TSLA220617P020000002022-05-04 12:03PM EDT2,000.001,104.000.000.000.00-200.00%
TSLA220617P020250002021-12-10 11:09AM EDT2,025.001,048.950.000.000.00-1000.00%
TSLA220617P020500002022-04-21 9:59AM EDT2,050.00976.250.000.000.00-100.00%
TSLA220617P020750002021-12-29 1:53PM EDT2,075.001,007.751,226.501,232.950.00-6110.00%
TSLA220617P021000002021-12-13 1:14AM EDT2,100.001,096.601,044.901,049.500.00-110.00%
TSLA220617P021250002021-12-06 1:35PM EDT2,125.001,137.601,047.701,054.150.00-890.00%
TSLA220617P021500002022-01-11 11:34AM EDT2,150.001,101.051,241.751,247.000.00-1140.00%
TSLA220617P021750002022-01-25 10:32AM EDT2,175.001,269.001,409.901,415.950.00-10160.82%
TSLA220617P022000002022-04-05 12:44PM EDT2,200.001,108.851,319.401,336.000.00-600.00%
TSLA220617P022250002022-04-06 9:33AM EDT2,225.001,160.601,339.351,344.050.00-100.00%
TSLA220617P022500002020-08-27 3:56PM EDT2,250.00829.18825.00845.000.00--80.00%
TSLA220617P023500002022-03-28 11:13AM EDT2,350.001,255.781,439.901,443.150.00-1000.00%
TSLA220617P023750002022-03-28 11:13AM EDT2,375.001,280.731,465.101,468.200.00--00.00%
TSLA220617P024000002022-05-06 10:00AM EDT2,400.001,545.550.000.000.00-500.00%
TSLA220617P024250002022-05-06 10:00AM EDT2,425.001,570.050.000.000.00-500.00%
TSLA220617P024500002022-05-06 10:00AM EDT2,450.001,595.050.000.000.00-500.00%
TSLA220617P024750002022-05-06 10:00AM EDT2,475.001,620.550.000.000.00-600.00%
TSLA220617P025000002020-08-27 11:39AM EDT2,500.00972.541,001.501,021.500.00-180.00%
TSLA220617P028000002020-07-31 3:53PM EDT2,800.001,609.121,224.501,244.500.00-100.00%
TSLA220617P028500002020-07-28 11:40AM EDT2,850.001,580.001,252.501,272.500.00-170.00%
TSLA220617P029000002020-08-17 2:44PM EDT2,900.001,483.091,301.501,321.500.00-150.00%
TSLA220617P029500002020-08-11 11:52AM EDT2,950.001,755.741,340.501,360.000.00-120.00%
TSLA220617P030000002020-07-16 3:13PM EDT3,000.001,838.001,648.501,666.550.00--10.00%
TSLA220617P032000002020-07-23 2:54PM EDT3,200.001,920.001,583.501,602.500.00-210.00%
TSLA220617P034000002020-08-24 9:54AM EDT3,400.001,824.001,701.501,721.000.00-120.00%
TSLA220617P035000002020-08-17 2:44PM EDT3,500.002,000.911,784.001,803.500.00-1160.00%