U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
685.47-12.52 (-1.79%)
Al cierre: 04:00PM EDT
685.22 -0.25 (-0.04%)
Fuera de horario: 06:08PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220715C001000002022-06-22 10:35AM EDT100.00637.95584.50586.700.00-29318.36%
TSLA220715C001200002022-06-27 10:05AM EDT120.00630.15564.50566.750.00-13293.36%
TSLA220715C001400002022-06-22 10:02AM EDT140.00582.85544.45546.800.00--1267.58%
TSLA220715C001600002022-06-27 3:03PM EDT160.00570.50524.55526.850.00--1255.47%
TSLA220715C001800002022-06-22 10:12AM EDT180.00543.20504.50506.850.00--1232.42%
TSLA220715C002000002022-06-21 9:59AM EDT200.00506.53484.65486.900.00-214224.22%
TSLA220715C002300002022-06-28 3:54PM EDT230.00470.11454.55456.900.00-1010195.90%
TSLA220715C002500002022-06-16 2:44PM EDT250.00380.20434.65436.800.00-12181.64%
TSLA220715C002600002022-06-22 11:10AM EDT260.00472.70424.65427.050.00--3183.01%
TSLA220715C002900002022-06-27 11:32AM EDT290.00450.10394.75397.150.00-12168.36%
TSLA220715C003000002022-06-23 10:20AM EDT300.00404.07384.95387.200.00-671166.99%
TSLA220715C003100002022-06-15 12:22PM EDT310.00373.43374.75377.200.00--11157.13%
TSLA220715C003300002022-05-31 10:27AM EDT330.00419.69354.70357.150.00-122143.75%
TSLA220715C003400002022-06-22 12:07PM EDT340.00375.20345.00347.200.00--2144.34%
TSLA220715C003500002022-06-17 2:02PM EDT350.00307.81334.85337.250.00-30114137.31%
TSLA220715C003600002022-06-23 11:49AM EDT360.00350.48325.05327.500.00--7138.14%
TSLA220715C003700002022-06-22 2:08PM EDT370.00352.10315.20317.550.00-15135.11%
TSLA220715C003800002022-06-22 12:00PM EDT380.00336.95305.15307.500.00--1128.76%
TSLA220715C003900002022-06-27 10:14AM EDT390.00348.00295.25297.600.00-16125.68%
TSLA220715C003950002022-06-27 9:40AM EDT395.00349.25289.35294.000.00-11,447127.61%
TSLA220715C004000002022-06-29 3:58PM EDT400.00287.70285.40287.65-51.58-15.20%137122.46%
TSLA220715C004050002022-06-13 3:17PM EDT405.00251.30280.40282.750.00--6120.80%
TSLA220715C004100002022-06-15 12:27PM EDT410.00277.37275.75277.800.00-11121.48%
TSLA220715C004150002022-06-27 11:01AM EDT415.00331.45270.55272.850.00--1117.82%
TSLA220715C004200002022-06-29 1:12PM EDT420.00255.67265.60267.95-39.33-13.33%18116.46%
TSLA220715C004250002022-06-21 12:37PM EDT425.00301.37260.70263.100.00-12115.72%
TSLA220715C004300002022-06-22 11:25AM EDT430.00301.70255.80258.100.00--5113.89%
TSLA220715C004350002022-06-28 9:44AM EDT435.00244.65251.00253.15-63.93-20.72%1113112.99%
TSLA220715C004400002022-06-29 1:44PM EDT440.00239.05246.05248.25+9.10+3.96%20111.43%
TSLA220715C004450002022-06-23 10:41AM EDT445.00268.28241.15243.350.00-117110.08%
TSLA220715C004500002022-06-28 1:33PM EDT450.00254.75236.30238.400.00-225108.69%
TSLA220715C004550002022-06-13 3:48PM EDT455.00201.92231.40233.700.00--2108.25%
TSLA220715C004600002022-06-14 10:27AM EDT460.00190.69226.50228.650.00-23106.03%
TSLA220715C004650002022-06-27 3:03PM EDT465.00267.65221.65223.800.00-162104.96%
TSLA220715C004700002022-06-22 1:54PM EDT470.00251.70216.75218.900.00-15103.37%
TSLA220715C004750002022-06-22 10:10AM EDT475.00253.85212.05214.200.00-16103.38%
TSLA220715C004800002022-06-14 2:35PM EDT480.00198.06207.25209.200.00-1020101.69%
TSLA220715C004850002022-06-27 11:01AM EDT485.00262.70202.15204.400.00--699.58%
TSLA220715C004900002022-06-22 10:48AM EDT490.00244.90197.30199.550.00-310798.21%
TSLA220715C004950002022-06-27 11:01AM EDT495.00252.90192.65194.750.00-12097.62%
TSLA220715C005000002022-06-29 2:01PM EDT500.00189.30187.85189.90-16.75-8.13%7122896.26%
TSLA220715C005050002022-06-14 1:29PM EDT505.00180.80183.15185.200.00-31195.62%
TSLA220715C005100002022-06-28 12:54PM EDT510.00202.60178.25180.400.00-13993.98%
TSLA220715C005150002022-06-29 9:56AM EDT515.00169.85173.65175.70-29.65-14.86%11593.42%
TSLA220715C005200002022-06-29 9:38AM EDT520.00166.55168.90170.95-33.35-16.68%101692.20%
TSLA220715C005250002022-06-17 3:22PM EDT525.00141.75164.35166.250.00-6991.53%
TSLA220715C005300002022-06-29 9:41AM EDT530.00148.70159.55161.60-66.82-31.00%10011290.27%
TSLA220715C005350002022-06-23 3:42PM EDT535.00179.80154.70156.950.00-32788.84%
TSLA220715C005400002022-06-29 3:29PM EDT540.00152.50150.20152.30-22.15-12.68%3084488.10%
TSLA220715C005450002022-06-22 9:55AM EDT545.00190.50145.20148.150.00-102087.24%
TSLA220715C005500002022-06-29 1:12PM EDT550.00131.50141.10143.15-30.90-19.03%1430586.37%
TSLA220715C005550002022-06-24 2:43PM EDT555.00183.86136.10139.200.00-71385.68%
TSLA220715C005600002022-06-29 10:09AM EDT560.00130.15132.15134.20-20.48-13.60%365484.85%
TSLA220715C005650002022-06-27 10:09AM EDT565.00186.40126.85130.800.00-12084.33%
TSLA220715C005700002022-06-29 3:29PM EDT570.00125.80123.00126.25+19.25+18.07%41584.15%
TSLA220715C005750002022-06-24 9:43AM EDT575.00160.60118.20121.550.00-15582.14%
TSLA220715C005800002022-06-29 3:55PM EDT580.00115.20114.40117.50-51.20-30.77%42482.50%
TSLA220715C005850002022-06-22 10:48AM EDT585.00157.05110.15113.350.00-12681.89%
TSLA220715C005900002022-06-29 1:26PM EDT590.0096.48105.50109.10-67.37-41.12%23280.48%
TSLA220715C005950002022-06-28 11:14AM EDT595.0091.75101.85105.05-46.39-33.58%24380.53%
TSLA220715C006000002022-06-29 3:30PM EDT600.0099.2897.85100.60-11.82-10.64%791,43879.48%
TSLA220715C006050002022-06-29 12:05PM EDT605.0086.5793.8596.90-51.59-37.34%626879.21%
TSLA220715C006100002022-06-29 1:10PM EDT610.0083.2589.5092.40-20.67-19.89%11615777.47%
TSLA220715C006150002022-06-29 2:00PM EDT615.0081.5085.7588.40-39.85-32.84%15176.89%
TSLA220715C006200002022-06-29 2:47PM EDT620.0078.0582.2084.50-18.20-18.91%88576.48%
TSLA220715C006250002022-06-29 12:26PM EDT625.0068.0278.4080.65-26.01-27.66%318975.72%
TSLA220715C006300002022-06-29 12:04PM EDT630.0068.6475.0076.95-19.46-22.09%6416275.38%
TSLA220715C006350002022-06-29 12:05PM EDT635.0064.9270.8073.30-20.35-23.87%6333674.15%
TSLA220715C006400002022-06-29 2:30PM EDT640.0064.5067.9569.75-16.31-20.18%5639074.21%
TSLA220715C006450002022-06-29 2:55PM EDT645.0061.2564.6066.20-28.25-31.56%1428773.61%
TSLA220715C006500002022-06-29 3:59PM EDT650.0061.9660.9563.45-10.84-14.89%1421,39473.34%
TSLA220715C006550002022-06-29 3:41PM EDT655.0056.3557.3560.20-20.91-27.06%1324772.49%
TSLA220715C006600002022-06-29 3:59PM EDT660.0055.8054.6056.00-12.15-17.88%1144,25271.42%
TSLA220715C006650002022-06-29 3:23PM EDT665.0052.0051.8553.10-10.82-17.22%5324471.35%
TSLA220715C006700002022-06-29 3:37PM EDT670.0047.3048.9050.00-12.50-20.90%26165770.77%
TSLA220715C006750002022-06-29 3:59PM EDT675.0046.6646.0547.10-11.89-20.31%57135670.29%
TSLA220715C006800002022-06-29 3:59PM EDT680.0044.1043.2544.20-11.75-21.04%1,2795,43069.70%
TSLA220715C006850002022-06-29 3:59PM EDT685.0041.1540.6041.50-10.17-19.82%83534569.24%
TSLA220715C006900002022-06-29 3:59PM EDT690.0038.4838.1038.90-9.05-19.04%42049168.84%
TSLA220715C006950002022-06-29 3:58PM EDT695.0035.9835.6536.35-8.66-19.40%32035268.36%
TSLA220715C007000002022-06-29 3:59PM EDT700.0033.6033.3033.95-8.30-19.81%2,08110,26167.93%
TSLA220715C007050002022-06-29 3:59PM EDT705.0031.3931.0532.00-8.11-20.53%35848067.80%
TSLA220715C007100002022-06-29 3:47PM EDT710.0028.7528.9029.45-8.38-22.57%6751,92467.07%
TSLA220715C007150002022-06-29 3:57PM EDT715.0027.2727.0027.50-7.68-21.97%4581,93666.92%
TSLA220715C007200002022-06-29 3:59PM EDT720.0025.2024.8025.35-7.45-22.82%5691,15366.16%
TSLA220715C007250002022-06-29 3:57PM EDT725.0023.4523.0523.85-6.80-22.48%5802,92266.21%
TSLA220715C007300002022-06-29 3:59PM EDT730.0021.6521.3021.80-6.50-23.09%1,0199,05365.60%
TSLA220715C007350002022-06-29 3:57PM EDT735.0020.0519.6520.30-6.40-24.20%61993465.41%
TSLA220715C007400002022-06-29 3:58PM EDT740.0018.3018.1018.90-6.28-25.55%3001,02765.25%
TSLA220715C007450002022-06-29 3:09PM EDT745.0016.7016.6517.05-6.11-26.79%24251864.59%
TSLA220715C007500002022-06-29 3:59PM EDT750.0015.5715.3015.60-5.46-25.96%2,5776,10164.23%
TSLA220715C007550002022-06-29 3:58PM EDT755.0014.5014.0014.40-5.20-26.40%43274664.02%
TSLA220715C007600002022-06-29 3:59PM EDT760.0013.3012.8013.20-4.65-25.91%4581,01763.74%
TSLA220715C007650002022-06-29 3:58PM EDT765.0012.1611.7512.10-4.59-27.40%23567963.57%
TSLA220715C007700002022-06-29 3:57PM EDT770.0011.0010.7011.05-4.30-28.10%7223,08363.30%
TSLA220715C007750002022-06-29 3:53PM EDT775.009.509.7510.15-4.64-32.81%2861,32363.15%
TSLA220715C007800002022-06-29 3:57PM EDT780.009.228.909.25-3.78-29.08%5921,46362.97%
TSLA220715C007850002022-06-29 3:56PM EDT785.008.388.208.45-3.70-30.63%13435362.95%
TSLA220715C007900002022-06-29 3:59PM EDT790.007.607.407.70-3.48-31.41%23691462.72%
TSLA220715C007950002022-06-29 3:58PM EDT795.007.056.757.05-3.25-31.55%14934262.68%
TSLA220715C008000002022-06-29 3:59PM EDT800.006.206.206.40-3.20-34.04%3,41310,73662.65%
TSLA220715C008050002022-06-29 3:55PM EDT805.005.655.605.85-2.90-33.92%31071162.55%
TSLA220715C008100002022-06-29 3:57PM EDT810.005.215.105.35-2.79-34.87%36783362.55%
TSLA220715C008150002022-06-29 3:44PM EDT815.004.464.604.85-2.94-39.73%17444662.41%
TSLA220715C008200002022-06-29 3:47PM EDT820.004.004.154.40-2.59-39.30%47876362.31%
TSLA220715C008250002022-06-29 3:35PM EDT825.003.823.804.00-2.23-36.86%5931,02262.36%
TSLA220715C008300002022-06-29 3:39PM EDT830.003.443.403.65-2.06-37.45%5024,65162.28%
TSLA220715C008350002022-06-29 3:57PM EDT835.003.233.103.35-1.87-36.67%45380962.40%
TSLA220715C008400002022-06-29 3:56PM EDT840.002.952.812.98-1.93-39.55%29185662.26%
TSLA220715C008450002022-06-29 3:44PM EDT845.002.562.532.76-1.84-41.82%20740062.37%
TSLA220715C008500002022-06-29 3:59PM EDT850.002.422.402.52-1.42-36.98%1,4813,53162.73%
TSLA220715C008550002022-06-29 3:53PM EDT855.002.102.092.29-1.55-42.47%16265362.51%
TSLA220715C008600002022-06-29 3:57PM EDT860.002.001.902.06-1.45-42.03%3011,04862.51%
TSLA220715C008650002022-06-29 3:56PM EDT865.001.831.721.90-1.14-38.38%5184162.66%
TSLA220715C008700002022-06-29 3:44PM EDT870.001.641.571.74-1.11-40.36%3041,42762.82%
TSLA220715C008750002022-06-29 3:55PM EDT875.001.531.431.59-0.97-38.80%1521,04062.94%
TSLA220715C008800002022-06-29 3:59PM EDT880.001.461.311.45-0.90-38.14%16261063.09%
TSLA220715C008850002022-06-29 3:12PM EDT885.001.301.241.33-0.79-37.80%5617363.44%
TSLA220715C008900002022-06-29 3:41PM EDT890.001.151.141.23-0.82-41.62%16051463.68%
TSLA220715C008950002022-06-29 3:51PM EDT895.001.081.041.14-0.72-40.00%3043163.89%
TSLA220715C009000002022-06-29 3:59PM EDT900.001.021.001.02-0.63-38.18%6655,04064.18%
TSLA220715C009050002022-06-29 3:58PM EDT905.000.960.830.95-0.59-38.06%6479863.97%
TSLA220715C009100002022-06-29 3:46PM EDT910.000.850.810.88-0.59-40.97%6443464.48%
TSLA220715C009150002022-06-29 2:35PM EDT915.000.770.740.82-0.56-42.11%5333164.72%
TSLA220715C009200002022-06-29 3:56PM EDT920.000.700.690.77-0.52-42.62%9780865.09%
TSLA220715C009250002022-06-29 1:58PM EDT925.000.660.640.71-0.45-40.54%261,91765.33%
TSLA220715C009300002022-06-29 3:49PM EDT930.000.600.590.66-0.45-42.86%2721965.58%
TSLA220715C009350002022-06-29 2:40PM EDT935.000.560.540.62-0.42-42.86%14713665.85%
TSLA220715C009400002022-06-29 2:00PM EDT940.000.520.500.58-0.40-43.48%7643566.16%
TSLA220715C009450002022-06-29 3:59PM EDT945.000.510.470.54-0.40-43.96%2715866.48%
TSLA220715C009500002022-06-29 3:59PM EDT950.000.510.460.50-0.31-37.80%5201,83866.94%
TSLA220715C009550002022-06-29 2:24PM EDT955.000.450.410.48-0.31-40.79%827967.19%
TSLA220715C009600002022-06-29 3:03PM EDT960.000.420.380.46-0.29-40.85%2030467.58%
TSLA220715C009650002022-06-29 11:28AM EDT965.000.400.360.42-0.27-40.30%2214267.82%
TSLA220715C009700002022-06-29 11:34AM EDT970.000.380.350.40-0.22-36.67%222468.36%
TSLA220715C009750002022-06-29 3:06PM EDT975.000.400.260.38-0.16-28.57%2602,66667.87%
TSLA220715C009800002022-06-29 3:58PM EDT980.000.350.270.39-0.20-36.36%623868.99%
TSLA220715C009850002022-06-29 12:25PM EDT985.000.310.270.34-0.20-39.22%1319869.14%
TSLA220715C009900002022-06-29 2:02PM EDT990.000.310.290.33-0.18-36.73%929770.12%
TSLA220715C009950002022-06-29 2:19PM EDT995.000.270.190.31-0.18-40.00%5233569.19%
TSLA220715C010000002022-06-29 3:59PM EDT1,000.000.270.270.28-0.13-32.50%6725,52370.75%
TSLA220715C010100002022-06-29 2:31PM EDT1,010.000.240.140.27-0.18-42.86%2468070.02%
TSLA220715C010200002022-06-29 10:21AM EDT1,020.000.220.150.26-0.13-37.14%1255071.58%
TSLA220715C010250002022-06-29 3:52PM EDT1,025.000.220.110.24-0.11-33.33%1032,20771.09%
TSLA220715C010300002022-06-29 12:46PM EDT1,030.000.220.100.23-0.09-29.03%1274571.39%
TSLA220715C010400002022-06-29 11:24AM EDT1,040.000.190.080.22-0.13-40.62%1228372.17%
TSLA220715C010500002022-06-29 1:46PM EDT1,050.000.170.060.19-0.06-26.09%293,67172.27%
TSLA220715C010600002022-06-29 3:20PM EDT1,060.000.160.050.25-0.08-33.33%2327275.00%
TSLA220715C010700002022-06-29 3:15PM EDT1,070.000.160.140.18-0.07-30.43%3528476.95%
TSLA220715C010750002022-06-29 3:48PM EDT1,075.000.130.100.17-0.08-38.10%311,15976.37%
TSLA220715C010800002022-06-29 2:46PM EDT1,080.000.120.140.16-0.06-33.33%3266777.83%
TSLA220715C011000002022-06-29 3:58PM EDT1,100.000.100.050.15-0.05-33.33%1614,04477.54%
TSLA220715C011250002022-06-29 2:03PM EDT1,125.000.110.050.19-0.06-35.29%249382.13%
TSLA220715C011500002022-06-29 2:07PM EDT1,150.000.090.060.15-0.03-25.00%141,60084.28%
TSLA220715C011750002022-06-29 2:32PM EDT1,175.000.090.070.11-0.01-10.00%611,25386.13%
TSLA220715C012000002022-06-29 3:52PM EDT1,200.000.070.060.07-0.01-12.50%827,60686.52%
TSLA220715C012250002022-06-29 3:10PM EDT1,225.000.050.040.08-0.02-28.57%2371,22188.67%
TSLA220715C012500002022-06-29 3:59PM EDT1,250.000.060.040.14-0.02-25.00%204,44094.73%
TSLA220715C012750002022-06-29 2:46PM EDT1,275.000.050.040.06-0.02-28.57%213,44192.77%
TSLA220715C013000002022-06-29 2:44PM EDT1,300.000.060.030.13+0.02+50.00%104,59799.22%
TSLA220715C013250002022-06-29 3:52PM EDT1,325.000.040.000.11-0.01-20.00%102,51898.83%
TSLA220715C013500002022-06-28 10:49AM EDT1,350.000.020.000.050.00-1002,58595.31%
TSLA220715C013750002022-06-28 1:43PM EDT1,375.000.010.000.12-0.03-75.00%11,862104.30%
TSLA220715C014000002022-06-29 10:52AM EDT1,400.000.030.010.06-0.01-25.00%413,069102.34%
TSLA220715C014250002022-06-27 1:26PM EDT1,425.000.030.000.120.00-153,454108.98%
TSLA220715C014500002022-06-29 1:19PM EDT1,450.000.010.000.11-0.02-66.67%52,025110.55%
TSLA220715C014750002022-06-28 3:04PM EDT1,475.000.010.010.110.00-12,625113.67%
TSLA220715C015000002022-06-29 10:30AM EDT1,500.000.020.020.05-0.01-33.33%47,114110.94%
TSLA220715C015250002022-06-29 1:41PM EDT1,525.000.030.010.050.00-26,355111.72%
TSLA220715C015500002022-06-29 10:17AM EDT1,550.000.020.000.030.00-28,680108.59%
TSLA220715C015750002022-06-29 1:02PM EDT1,575.000.030.000.110.00-17,716121.48%
TSLA220715C016000002022-06-28 1:44PM EDT1,600.000.030.000.130.00-17,431125.00%
TSLA220715C016250002022-06-29 11:19AM EDT1,625.000.010.000.01-0.01-50.00%54,984106.25%
TSLA220715C016500002022-06-27 10:54AM EDT1,650.000.010.000.050.00-16,071120.31%
TSLA220715C016750002022-06-23 9:40AM EDT1,675.000.010.000.050.00-2515121.88%
TSLA220715C017000002022-06-29 11:20AM EDT1,700.000.010.000.02-0.02-66.67%51,166117.19%
TSLA220715C017250002022-06-22 1:36PM EDT1,725.000.050.000.110.00-11455133.20%
TSLA220715C017500002022-06-23 11:40AM EDT1,750.000.010.000.110.00-33,447135.16%
TSLA220715C017750002022-06-21 1:51PM EDT1,775.000.030.000.110.00-2441136.72%
TSLA220715C018000002022-06-29 10:42AM EDT1,800.000.010.000.01-0.01-50.00%252,872118.75%
TSLA220715C018250002022-06-17 2:21PM EDT1,825.000.040.000.040.00-21167130.47%
TSLA220715C018500002022-06-29 11:20AM EDT1,850.000.020.000.01-0.02-50.00%1184121.88%
TSLA220715C018750002022-06-03 9:50AM EDT1,875.000.040.000.390.00-1135159.67%
TSLA220715C019000002022-06-29 10:43AM EDT1,900.000.020.000.01+0.01+100.00%11204125.00%
TSLA220715C019250002022-06-09 11:21AM EDT1,925.000.050.000.010.00-1380125.00%
TSLA220715C019500002022-06-21 10:04AM EDT1,950.000.010.000.010.00-21,195128.13%
TSLA220715C019750002022-06-24 11:12AM EDT1,975.000.010.000.050.00-1175142.19%
TSLA220715C020000002022-06-28 12:18PM EDT2,000.000.020.000.020.00-12,635135.94%
TSLA220715C020250002022-06-21 11:18AM EDT2,025.000.010.000.020.00-1205135.94%
TSLA220715C020500002022-06-15 9:41AM EDT2,050.000.030.000.020.00-1148137.50%
TSLA220715C020750002022-06-24 3:56PM EDT2,075.000.010.000.020.00-36260139.06%
TSLA220715C021000002022-06-09 10:00AM EDT2,100.000.050.000.000.00-131650.00%
TSLA220715C021250002022-06-22 9:30AM EDT2,125.000.020.000.030.00-1106145.31%
TSLA220715C021500002022-06-15 10:09AM EDT2,150.000.010.000.020.00-2413143.75%
TSLA220715C021750002022-06-06 9:38AM EDT2,175.000.100.000.020.00-1287145.31%
TSLA220715C022000002022-06-24 12:01PM EDT2,200.000.010.000.020.00-29585146.88%
TSLA220715C022500002022-06-27 10:38AM EDT2,250.000.010.000.020.00-2147148.44%
TSLA220715C023000002022-06-24 10:30AM EDT2,300.000.010.000.020.00-263151.56%
TSLA220715C023500002022-06-28 2:10PM EDT2,350.000.010.000.020.00-3469153.13%
TSLA220715C024000002022-06-27 10:40AM EDT2,400.000.010.000.010.00-349,059150.00%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220715P001000002022-06-29 1:52PM EDT100.000.030.000.02+0.02+200.00%1251,647259.38%
TSLA220715P001200002022-06-29 9:41AM EDT120.000.020.000.020.00-2610234.38%
TSLA220715P001400002022-06-29 9:42AM EDT140.000.010.000.020.00-1541212.50%
TSLA220715P001600002022-06-29 12:25PM EDT160.000.020.010.02+0.01+100.00%1195201.56%
TSLA220715P001800002022-06-28 2:34PM EDT180.000.020.020.030.00-12356192.19%
TSLA220715P002000002022-06-29 1:47PM EDT200.000.050.010.030.00-119847175.00%
TSLA220715P002200002022-06-29 3:46PM EDT220.000.050.040.05-0.03-37.50%153171172.66%
TSLA220715P002300002022-06-29 11:04AM EDT230.000.100.000.13+0.01+11.11%3278171.09%
TSLA220715P002400002022-06-28 3:01PM EDT240.000.130.000.150.00-3330167.19%
TSLA220715P002500002022-06-29 1:52PM EDT250.000.120.080.15-0.03-20.00%129539167.38%
TSLA220715P002600002022-06-29 3:51PM EDT260.000.140.030.19-0.02-12.50%6167160.55%
TSLA220715P002700002022-06-29 3:52PM EDT270.000.190.050.26+0.02+11.76%784159.77%
TSLA220715P002800002022-06-29 2:04PM EDT280.000.200.140.24-0.01-4.76%45137157.23%
TSLA220715P002900002022-06-29 12:13PM EDT290.000.250.110.27+0.03+13.64%121191151.37%
TSLA220715P003000002022-06-29 3:38PM EDT300.000.260.200.30-0.02-7.14%1124,374150.20%
TSLA220715P003100002022-06-29 3:56PM EDT310.000.310.210.38-0.02-6.06%351171147.36%
TSLA220715P003200002022-06-29 3:46PM EDT320.000.310.300.41-0.03-8.82%222551144.92%
TSLA220715P003300002022-06-29 1:42PM EDT330.000.390.310.460.00-410128140.92%
TSLA220715P003400002022-06-29 12:16PM EDT340.000.490.310.52+0.04+8.89%151351136.82%
TSLA220715P003500002022-06-29 3:13PM EDT350.000.500.480.520.00-1461,428134.77%
TSLA220715P003600002022-06-29 3:35PM EDT360.000.560.440.63-0.02-3.45%59457130.71%
TSLA220715P003700002022-06-29 11:44AM EDT370.000.690.510.66+0.01+1.47%9378127.15%
TSLA220715P003750002022-06-29 3:12PM EDT375.000.680.550.70-0.03-4.23%12341125.73%
TSLA220715P003800002022-06-29 2:22PM EDT380.000.720.590.74-0.03-4.00%43382124.27%
TSLA220715P003850002022-06-29 11:09AM EDT385.000.920.640.78+0.17+22.67%7171122.90%
TSLA220715P003900002022-06-29 3:34PM EDT390.000.800.680.83-0.05-5.88%21521121.48%
TSLA220715P003950002022-06-29 12:45PM EDT395.001.020.730.88+0.13+14.61%48492120.12%
TSLA220715P004000002022-06-29 3:59PM EDT400.000.900.891.00-0.04-4.26%70526,017120.46%
TSLA220715P004050002022-06-29 11:07AM EDT405.001.130.840.98+0.13+13.00%11132117.33%
TSLA220715P004100002022-06-29 2:56PM EDT410.001.120.901.00+0.10+9.80%263366115.63%
TSLA220715P004150002022-06-29 3:58PM EDT415.001.070.971.10+0.02+1.90%7225114.70%
TSLA220715P004200002022-06-29 3:51PM EDT420.001.171.031.17-0.03-2.50%15544113.33%
TSLA220715P004250002022-06-29 3:59PM EDT425.001.191.111.23-0.06-4.80%36355112.01%
TSLA220715P004300002022-06-29 3:38PM EDT430.001.331.181.31+0.01+0.76%412340110.69%
TSLA220715P004350002022-06-29 3:28PM EDT435.001.331.261.38-0.02-1.48%24240109.35%
TSLA220715P004400002022-06-29 3:52PM EDT440.001.471.341.44-0.01-0.68%127259107.86%
TSLA220715P004450002022-06-29 1:37PM EDT445.001.711.431.59+0.15+9.62%19169106.98%
TSLA220715P004500002022-06-29 3:59PM EDT450.001.591.521.69-0.09-5.36%5281,967105.69%
TSLA220715P004550002022-06-29 3:02PM EDT455.001.761.621.730.00-301,213104.08%
TSLA220715P004600002022-06-29 11:57AM EDT460.002.141.722.27+0.24+12.63%142396104.98%
TSLA220715P004650002022-06-29 11:50AM EDT465.002.381.841.95+0.41+20.81%15204101.59%
TSLA220715P004700002022-06-29 3:55PM EDT470.002.091.962.07+0.02+0.97%194367100.34%
TSLA220715P004750002022-06-29 3:58PM EDT475.002.172.112.44+0.01+0.46%378714100.27%
TSLA220715P004800002022-06-29 3:52PM EDT480.002.462.262.36+0.07+2.93%21540998.14%
TSLA220715P004850002022-06-29 3:56PM EDT485.002.532.412.53+0.53+26.50%1,32360497.05%
TSLA220715P004900002022-06-29 3:46PM EDT490.002.782.552.75+0.15+5.70%25545296.01%
TSLA220715P004950002022-06-29 3:59PM EDT495.002.852.732.87-0.03-1.04%6696794.68%
TSLA220715P005000002022-06-29 3:59PM EDT500.003.053.003.10+0.01+0.33%9008,34093.97%
TSLA220715P005050002022-06-29 3:26PM EDT505.003.303.153.30+0.20+6.45%941,77092.68%
TSLA220715P005100002022-06-29 3:59PM EDT510.003.403.403.55-0.20-5.56%1761,34291.77%
TSLA220715P005150002022-06-29 3:56PM EDT515.003.803.603.80+0.25+7.04%8728890.64%
TSLA220715P005200002022-06-29 3:44PM EDT520.004.203.904.10+0.24+6.06%5749989.82%
TSLA220715P005250002022-06-29 3:35PM EDT525.004.604.204.40+0.50+12.20%9055988.90%
TSLA220715P005300002022-06-29 3:46PM EDT530.004.854.504.75+0.45+10.23%8536388.01%
TSLA220715P005350002022-06-29 3:08PM EDT535.005.164.855.10+0.26+5.31%9837687.13%
TSLA220715P005400002022-06-29 3:57PM EDT540.005.385.255.45+0.18+3.46%11859986.27%
TSLA220715P005450002022-06-29 3:56PM EDT545.005.855.655.95+0.30+5.41%15465185.61%
TSLA220715P005500002022-06-29 3:59PM EDT550.006.206.206.35+0.15+2.48%1,5005,07784.91%
TSLA220715P005550002022-06-29 3:59PM EDT555.006.706.606.80+0.35+5.51%2491,27583.92%
TSLA220715P005600002022-06-29 3:57PM EDT560.007.257.107.30+0.55+8.21%27947083.09%
TSLA220715P005650002022-06-29 3:08PM EDT565.007.987.607.95+0.96+13.68%8827282.41%
TSLA220715P005700002022-06-29 3:47PM EDT570.008.908.208.55+1.25+16.34%12237781.68%
TSLA220715P005750002022-06-29 3:55PM EDT575.009.208.859.20+0.95+11.52%1561,10280.99%
TSLA220715P005800002022-06-29 3:59PM EDT580.009.749.559.90+0.49+5.30%35099680.32%
TSLA220715P005850002022-06-29 3:53PM EDT585.0011.1310.3010.65+1.33+13.57%10736879.66%
TSLA220715P005900002022-06-29 3:58PM EDT590.0011.1011.1011.40+0.89+8.72%20997178.93%
TSLA220715P005950002022-06-29 3:49PM EDT595.0012.9511.9512.30+2.06+18.92%1391,11778.34%
TSLA220715P006000002022-06-29 3:59PM EDT600.0013.0512.9013.10+0.90+7.41%3,3128,21577.62%
TSLA220715P006050002022-06-29 3:55PM EDT605.0014.3013.8014.15+1.47+11.46%17848277.01%
TSLA220715P006100002022-06-29 3:59PM EDT610.0015.0014.8515.20+1.23+8.93%18070576.43%
TSLA220715P006150002022-06-29 3:52PM EDT615.0016.9015.9516.30+1.90+12.67%15343075.82%
TSLA220715P006200002022-06-29 3:59PM EDT620.0017.4017.2017.50+1.52+9.57%1,0162,83075.35%
TSLA220715P006250002022-06-29 3:59PM EDT625.0018.5018.3518.70+1.61+9.53%5403,46674.62%
TSLA220715P006300002022-06-29 3:59PM EDT630.0019.6519.6520.05+1.52+8.38%2952,00974.06%
TSLA220715P006350002022-06-29 3:49PM EDT635.0022.4521.0521.45+3.53+18.66%27747273.50%
TSLA220715P006400002022-06-29 3:56PM EDT640.0022.7622.5523.25+2.16+10.49%4621,15773.29%
TSLA220715P006450002022-06-29 3:58PM EDT645.0024.0324.1024.55+1.76+7.90%57870872.48%
TSLA220715P006500002022-06-29 3:59PM EDT650.0026.0925.9026.20+2.44+10.32%4,61310,30972.09%
TSLA220715P006550002022-06-29 3:57PM EDT655.0027.8627.4027.95+2.75+10.95%5612,20471.36%
TSLA220715P006600002022-06-29 3:59PM EDT660.0029.4029.2529.85+3.50+13.51%5914,51870.92%
TSLA220715P006650002022-06-29 3:41PM EDT665.0032.9531.1531.70+5.00+17.89%50356770.34%
TSLA220715P006700002022-06-29 3:59PM EDT670.0033.3033.1033.75+2.90+9.54%1,40175669.81%
TSLA220715P006750002022-06-29 3:59PM EDT675.0035.6034.4535.90+3.83+12.06%1,0891,38868.70%
TSLA220715P006800002022-06-29 3:59PM EDT680.0037.7037.5038.15+3.20+9.28%1,1956,59468.97%
TSLA220715P006850002022-06-29 3:59PM EDT685.0040.0039.8040.50+3.75+10.34%34662168.52%
TSLA220715P006900002022-06-29 3:59PM EDT690.0042.5042.2042.95+4.10+10.68%33070768.07%
TSLA220715P006950002022-06-29 3:45PM EDT695.0046.5544.6545.50+5.69+13.93%16852967.59%
TSLA220715P007000002022-06-29 3:59PM EDT700.0047.6047.2548.15+4.20+9.68%1,33913,43967.16%
TSLA220715P007050002022-06-29 3:58PM EDT705.0049.9849.9050.90+4.53+9.97%1321,49866.68%
TSLA220715P007100002022-06-29 3:05PM EDT710.0054.5552.7053.85+6.65+13.88%1051,11866.34%
TSLA220715P007150002022-06-29 3:38PM EDT715.0058.4655.3556.70+7.91+15.65%9347065.61%
TSLA220715P007200002022-06-29 3:57PM EDT720.0059.0058.3059.95+5.20+9.67%882,85265.33%
TSLA220715P007250002022-06-29 3:48PM EDT725.0064.6961.5563.45+8.97+16.10%2553,11465.36%
TSLA220715P007300002022-06-29 3:59PM EDT730.0065.5065.0066.30+6.40+10.83%667,28464.82%
TSLA220715P007350002022-06-29 3:19PM EDT735.0068.7568.3069.75+6.15+9.82%281,12464.53%
TSLA220715P007400002022-06-29 3:52PM EDT740.0074.3570.9073.25+9.35+14.38%1691,56963.44%
TSLA220715P007450002022-06-29 1:26PM EDT745.0085.9175.1076.85+20.06+30.46%989763.80%
TSLA220715P007500002022-06-29 3:51PM EDT750.0081.1378.0080.10+10.63+15.08%2124,00162.37%
TSLA220715P007550002022-06-29 3:20PM EDT755.0083.6082.3584.45+9.35+12.59%827763.34%
TSLA220715P007600002022-06-29 3:04PM EDT760.0092.1585.9088.45+13.30+16.87%431762.99%
TSLA220715P007650002022-06-29 2:02PM EDT765.0095.0189.7092.45+13.01+15.87%317362.74%
TSLA220715P007700002022-06-29 3:57PM EDT770.0094.9393.2596.35+9.23+10.77%582,28061.90%
TSLA220715P007750002022-06-29 3:12PM EDT775.0099.3197.30100.30+9.06+10.04%1191,62861.51%
TSLA220715P007800002022-06-29 3:43PM EDT780.00104.98101.40105.05+13.60+14.88%12121062.02%
TSLA220715P007850002022-06-29 12:14PM EDT785.00120.74105.80109.30+44.44+58.24%18762.16%
TSLA220715P007900002022-06-29 2:47PM EDT790.00118.00110.80112.80+23.00+24.21%648061.96%
TSLA220715P007950002022-06-29 2:18PM EDT795.00119.65114.60117.50+14.65+13.95%111261.59%
TSLA220715P008000002022-06-29 3:56PM EDT800.00120.64119.70121.20+10.73+9.76%6697,64161.50%
TSLA220715P008050002022-06-29 3:56PM EDT805.00125.10123.40126.20+45.25+56.67%56861.09%
TSLA220715P008100002022-06-29 2:00PM EDT810.00131.00128.40130.45+21.00+19.09%6032461.44%
TSLA220715P008150002022-06-29 10:00AM EDT815.00138.00132.85134.85+18.26+15.25%3219160.96%
TSLA220715P008200002022-06-29 3:40PM EDT820.00141.25137.50139.60+13.25+10.35%7614961.35%
TSLA220715P008250002022-06-29 3:08PM EDT825.00142.73142.00144.05+14.19+11.04%16181960.72%
TSLA220715P008300002022-06-28 1:53PM EDT830.00130.98146.75148.800.00-67061.08%
TSLA220715P008350002022-06-24 11:51AM EDT835.00117.10151.45153.500.00-12361.13%
TSLA220715P008400002022-06-28 2:02PM EDT840.00159.13156.15158.05+19.83+14.24%618160.66%
TSLA220715P008450002022-06-29 3:56PM EDT845.00161.98160.70163.05+39.45+32.20%15660.80%
TSLA220715P008500002022-06-29 3:06PM EDT850.00168.47165.40168.05+13.70+8.85%482,14561.28%
TSLA220715P008550002022-06-24 3:51PM EDT855.00127.35170.40172.600.00-23061.22%
TSLA220715P008600002022-06-28 12:33PM EDT860.00180.01175.20177.30+24.06+15.43%130860.86%
TSLA220715P008650002022-06-29 11:54AM EDT865.00190.34180.00182.00+30.34+18.96%25560.30%
TSLA220715P008700002022-06-29 1:57PM EDT870.00192.08184.85186.85+26.78+16.20%26460.33%
TSLA220715P008750002022-06-29 3:06PM EDT875.00192.67189.70191.90+39.17+25.52%3068461.07%
TSLA220715P008800002022-06-29 9:35AM EDT880.00203.54194.55196.65+35.06+20.81%116960.43%
TSLA220715P008850002022-06-28 11:37AM EDT885.00171.27199.30201.650.00-510260.32%
TSLA220715P008900002022-06-29 2:02PM EDT890.00209.49204.20206.65+18.64+9.77%45160.86%
TSLA220715P008950002022-06-28 10:35AM EDT895.00165.79209.10211.600.00-310261.11%
TSLA220715P009000002022-06-29 2:28PM EDT900.00219.35213.90216.60+17.01+8.41%312,68760.94%
TSLA220715P009050002022-06-28 10:17AM EDT905.00227.65218.95221.25+56.95+33.36%32559.91%
TSLA220715P009100002022-06-27 3:50PM EDT910.00179.29223.90226.250.00-12560.52%
TSLA220715P009150002022-06-29 2:16PM EDT915.00234.00228.95231.10+63.96+37.61%72860.69%
TSLA220715P009200002022-06-28 9:51AM EDT920.00175.50233.85236.100.00-18760.79%
TSLA220715P009250002022-06-29 3:03PM EDT925.00246.83238.85241.10+20.78+9.19%795761.72%
TSLA220715P009300002022-06-29 12:53PM EDT930.00257.90243.70246.10+67.60+35.52%141461.18%
TSLA220715P009350002022-06-21 9:56AM EDT935.00231.92248.75251.100.00-74962.65%
TSLA220715P009400002022-06-28 1:27PM EDT940.00237.36253.75256.050.00-128563.04%
TSLA220715P009450002022-06-28 3:00PM EDT945.00243.40258.65261.100.00-21463.38%
TSLA220715P009500002022-06-29 3:15PM EDT950.00266.90263.65266.05+15.00+5.95%471,55363.67%
TSLA220715P009550002022-06-22 12:59PM EDT955.00237.35268.65271.000.00-11963.92%
TSLA220715P009600002022-06-28 12:18PM EDT960.00254.05273.65276.100.00-411066.02%
TSLA220715P009650002022-06-17 10:09AM EDT965.00312.45278.60280.750.00-31660.64%
TSLA220715P009700002022-06-28 1:12PM EDT970.00267.01283.60285.800.00-43762.50%
TSLA220715P009750002022-06-29 2:16PM EDT975.00293.60288.60290.95+17.95+6.51%151,21865.92%
TSLA220715P009800002022-06-28 3:07PM EDT980.00280.83293.60295.800.00-66864.11%
TSLA220715P009850002022-06-29 9:40AM EDT985.00308.93298.60300.75+51.63+20.07%254763.87%
TSLA220715P009900002022-06-29 12:08PM EDT990.00318.78303.55305.80+58.33+22.40%110164.65%
TSLA220715P009950002022-06-29 12:50PM EDT995.00325.03308.55310.80+57.85+21.65%14665.43%
TSLA220715P010000002022-06-29 3:23PM EDT1,000.00315.70313.55315.80+14.90+4.95%4392,55966.21%
TSLA220715P010100002022-06-27 2:01PM EDT1,010.00280.20323.35325.800.00-32160.94%
TSLA220715P010200002022-06-24 11:52AM EDT1,020.00291.02333.55335.750.00-1467.87%
TSLA220715P010250002022-06-29 3:36PM EDT1,025.00343.00338.30340.70+53.27+18.39%1011,09090.48%
TSLA220715P010300002022-06-22 11:13AM EDT1,030.00301.30343.55345.900.00-1772.85%
TSLA220715P010400002022-06-22 2:46PM EDT1,040.00327.71353.40355.750.00-4465.04%
TSLA220715P010500002022-06-29 3:36PM EDT1,050.00368.00363.60365.95+26.45+7.74%10450877.73%
TSLA220715P010600002022-06-22 12:01PM EDT1,060.00342.65373.55375.750.00-11073.63%
TSLA220715P010700002022-06-27 2:01PM EDT1,070.00340.00383.35385.850.00-2071.48%
TSLA220715P010750002022-06-29 2:12PM EDT1,075.00393.35388.55391.00+23.29+6.29%5016281.45%
TSLA220715P010800002022-06-28 3:07PM EDT1,080.00380.73393.55395.750.00-5076.47%
TSLA220715P011000002022-06-29 3:59PM EDT1,100.00414.33413.35415.90+13.66+3.41%48144377.54%
TSLA220715P011250002022-06-23 2:52PM EDT1,125.00429.40438.55440.750.00-303782.42%
TSLA220715P011500002022-06-29 9:53AM EDT1,150.00467.00463.55465.75+38.65+9.02%23585.74%
TSLA220715P011750002022-06-28 3:12PM EDT1,175.00476.43488.55490.750.00-21288.87%
TSLA220715P012000002022-06-28 3:12PM EDT1,200.00501.44513.40515.750.00-31184.77%
TSLA220715P012250002022-06-24 2:53PM EDT1,225.00491.20538.55540.800.00-1196.48%
TSLA220715P012500002022-06-28 3:12PM EDT1,250.00551.45563.50565.550.00-5050.00%
TSLA220715P012750002022-06-27 12:09PM EDT1,275.00538.55588.55590.800.00-10102.34%
TSLA220715P013000002022-06-22 2:46PM EDT1,300.00587.44613.50615.550.00-150075.00%
TSLA220715P013250002022-05-11 2:30PM EDT1,325.00579.00627.05629.300.00-130.00%
TSLA220715P013500002022-05-25 9:44AM EDT1,350.00714.10628.45635.700.00-200.00%
TSLA220715P013750002022-05-23 3:03PM EDT1,375.00704.55665.40667.800.00-100.00%
TSLA220715P014000002022-05-18 11:58AM EDT1,400.00670.15746.00748.050.00-30277.66%
TSLA220715P014250002022-04-19 11:55AM EDT1,425.00408.60713.40717.150.00-1000.00%
TSLA220715P014500002022-05-17 1:38PM EDT1,450.00693.80804.60820.500.00-60322.67%
TSLA220715P014750002022-04-19 3:33PM EDT1,475.00458.20763.40767.150.00-3200.00%
TSLA220715P015000002022-05-16 12:20PM EDT1,500.00763.62799.90802.350.00-110.00%
TSLA220715P015250002022-01-24 3:04PM EDT1,525.00656.65759.35768.050.00--10.00%
TSLA220715P015500002022-04-21 1:16PM EDT1,550.00522.70884.20887.800.00-30270.36%
TSLA220715P015750002022-03-28 10:03AM EDT1,575.00533.45672.40677.500.00-2130.00%
TSLA220715P016000002022-06-22 10:48AM EDT1,600.00869.50913.45915.700.00-10123.05%
TSLA220715P016250002022-05-23 10:16AM EDT1,625.00973.50892.55894.800.00-100.00%
TSLA220715P016500002022-01-27 12:55PM EDT1,650.00787.19837.65846.350.00-1260.00%
TSLA220715P016750002022-01-27 1:00PM EDT1,675.00814.00862.55871.150.00--00.00%
TSLA220715P017000002022-05-12 3:59PM EDT1,700.00972.101,002.001,004.200.00-400.00%
TSLA220715P017500002022-05-12 3:58PM EDT1,750.001,022.691,052.001,054.300.00-100.00%
TSLA220715P018000002022-05-23 10:16AM EDT1,800.001,150.101,069.001,070.250.00-200.00%
TSLA220715P018250002022-04-05 1:10PM EDT1,825.00730.40944.40961.000.00--00.00%
TSLA220715P018500002022-02-03 3:28PM EDT1,850.00951.451,008.401,016.300.00--10.00%
TSLA220715P019000002022-02-14 1:05AM EDT1,900.00987.450.000.000.00--00.00%
TSLA220715P019250002021-12-16 11:36AM EDT1,925.00985.15888.60898.000.00--40.00%
TSLA220715P020000002022-06-22 10:49AM EDT2,000.001,269.851,313.551,315.700.00-10159.77%
TSLA220715P020500002022-06-22 12:00PM EDT2,050.001,334.901,363.551,365.700.00--0163.09%
TSLA220715P021250002021-12-13 1:00AM EDT2,125.001,080.001,070.801,080.300.00--50.00%
TSLA220715P021500002022-06-24 10:58AM EDT2,150.001,419.151,463.451,465.550.00-10210.55%
TSLA220715P023000002022-01-25 10:32AM EDT2,300.001,394.451,531.451,541.650.00--00.00%
TSLA220715P023500002022-03-28 9:34AM EDT2,350.001,293.451,444.901,450.150.00-4000.00%
TSLA220715P024000002022-05-19 12:11PM EDT2,400.001,672.101,748.701,751.100.00-40404.26%