U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
736.60 -0.52 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220819C000500002022-06-24 9:42AM EDT50.00673.55677.20693.35-11.65-1.70%519444.68%
TSLA220819C001000002022-06-08 9:45AM EDT100.00636.55627.45642.250.00-114305.52%
TSLA220819C001500002022-06-22 10:26AM EDT150.00586.90578.00593.000.00-110249.17%
TSLA220819C002000002022-06-06 2:59PM EDT200.00515.70528.50543.250.00-122207.07%
TSLA220819C002500002022-06-13 3:41PM EDT250.00400.10479.25495.300.00-130102.34%
TSLA220819C003000002022-06-24 3:51PM EDT300.00440.00430.50446.00+32.00+7.84%560109.25%
TSLA220819C003500002022-06-17 10:35AM EDT350.00301.44382.10397.500.00-134105.69%
TSLA220819C003900002022-06-22 11:10AM EDT390.00349.90344.00360.05+349.90--3103.50%
TSLA220819C004000002022-06-22 11:59AM EDT400.00323.00340.00350.750.00-6388112.53%
TSLA220819C004100002022-06-22 1:44PM EDT410.00317.10325.00342.05+317.10--6102.36%
TSLA220819C004200002022-06-15 9:31AM EDT420.00253.90316.00332.350.00-215101.06%
TSLA220819C004500002022-06-01 10:26AM EDT450.00309.45289.30305.150.00-16799.41%
TSLA220819C004600002022-06-22 10:12AM EDT460.00277.67278.75296.450.00-1296.81%
TSLA220819C004700002022-06-22 10:12AM EDT470.00268.85270.00287.600.00-11596.18%
TSLA220819C004800002022-06-22 9:38AM EDT480.00246.35261.60278.850.00-14695.84%
TSLA220819C004900002022-06-17 10:37AM EDT490.00187.15252.00269.450.00-120893.34%
TSLA220819C005000002022-06-24 2:28PM EDT500.00249.10243.30257.10+19.45+8.47%347188.73%
TSLA220819C005050002022-06-24 9:30AM EDT505.00227.05245.70252.75+227.05-2094.84%
TSLA220819C005100002022-06-21 10:14AM EDT510.00217.76241.75248.350.00-6515594.53%
TSLA220819C005150002022-06-24 9:30AM EDT515.00218.66237.60244.25+218.66-1094.25%
TSLA220819C005200002022-06-10 11:28AM EDT520.00198.47231.65240.050.00-114092.29%
TSLA220819C005250002022-06-24 9:33AM EDT525.00215.74227.35232.25+215.74-1188.66%
TSLA220819C005300002022-06-24 9:33AM EDT530.00211.09217.35231.15+20.34+10.66%112685.93%
TSLA220819C005350002022-06-22 3:38PM EDT535.00198.65213.10226.95+198.65--185.49%
TSLA220819C005400002022-06-14 12:35PM EDT540.00163.48215.80222.800.00-15390.62%
TSLA220819C005500002022-06-24 3:51PM EDT550.00210.00208.10215.15+25.76+13.98%412590.45%
TSLA220819C005550002022-06-24 10:00AM EDT555.00200.00202.75207.05+52.80+35.87%1186.04%
TSLA220819C005600002022-06-21 12:29PM EDT560.00192.00193.70205.200.00-4910583.55%
TSLA220819C005650002022-06-16 2:48PM EDT565.00125.00194.65198.950.00--385.14%
TSLA220819C005700002022-06-21 12:11PM EDT570.00182.61191.65199.150.00-2688.28%
TSLA220819C005750002022-06-22 3:38PM EDT575.00167.75185.95193.00+167.75--185.14%
TSLA220819C005800002022-06-24 2:05PM EDT580.00181.54178.00188.90+8.10+4.67%1981.91%
TSLA220819C005850002022-06-24 9:54AM EDT585.00175.15174.00187.55+54.25+44.87%6683.13%
TSLA220819C005900002022-06-24 12:57PM EDT590.00175.25175.45184.25+1.65+0.95%22486.44%
TSLA220819C005950002022-06-23 1:00PM EDT595.00140.25165.75175.300.00-1879.09%
TSLA220819C006000002022-06-24 12:54PM EDT600.00166.05167.95175.85+21.48+14.86%322285.10%
TSLA220819C006050002022-06-23 2:14PM EDT605.00134.60163.60173.45+134.60--585.10%
TSLA220819C006100002022-06-24 10:17AM EDT610.00162.21159.10169.90+7.51+4.85%518784.28%
TSLA220819C006150002022-06-16 10:21AM EDT615.00113.40155.45166.400.00--683.96%
TSLA220819C006200002022-06-24 11:08AM EDT620.00151.91151.80158.35+21.08+16.11%607781.02%
TSLA220819C006250002022-06-23 3:16PM EDT625.00127.55143.50157.500.00-52479.54%
TSLA220819C006300002022-06-24 3:06PM EDT630.00142.71145.65149.30+26.86+23.19%46279.76%
TSLA220819C006350002022-06-24 9:41AM EDT635.00137.00141.35150.10+11.27+8.96%21381.31%
TSLA220819C006400002022-06-22 9:50AM EDT640.00129.93133.00147.250.00-1010678.64%
TSLA220819C006450002022-06-24 11:57AM EDT645.00132.00134.90144.75+23.30+21.44%73481.58%
TSLA220819C006500002022-06-24 3:51PM EDT650.00134.09132.60138.45+29.41+28.10%1041180.24%
TSLA220819C006550002022-06-24 2:29PM EDT655.00128.30122.60135.25+18.85+17.22%24876.53%
TSLA220819C006600002022-06-24 3:57PM EDT660.00125.05125.05130.40+26.10+26.38%151,16578.33%
TSLA220819C006650002022-06-24 11:14AM EDT665.00118.80121.60127.55+22.90+23.88%113978.08%
TSLA220819C006700002022-06-24 3:50PM EDT670.00119.20112.80122.85+16.40+15.95%4489474.23%
TSLA220819C006750002022-06-24 11:46AM EDT675.00111.00110.00121.50+14.02+14.46%414974.99%
TSLA220819C006800002022-06-24 3:46PM EDT680.00111.85106.25117.40+15.35+15.91%3131573.90%
TSLA220819C006850002022-06-23 3:50PM EDT685.0094.90103.15114.800.00-182773.81%
TSLA220819C006900002022-06-24 3:59PM EDT690.00108.60106.05110.95+17.90+19.74%4616975.93%
TSLA220819C006950002022-06-24 2:41PM EDT695.00102.72103.70107.90+16.77+19.51%43575.87%
TSLA220819C007000002022-06-24 3:58PM EDT700.00101.99100.50105.15+16.47+19.26%2252,04675.50%
TSLA220819C007050002022-06-24 11:39AM EDT705.0094.5997.15104.75+10.09+11.94%86076.12%
TSLA220819C007100002022-06-24 12:45PM EDT710.0093.1892.5099.35+12.43+15.39%4366073.79%
TSLA220819C007150002022-06-24 12:32PM EDT715.0089.3490.9096.50+9.09+11.33%2310874.00%
TSLA220819C007200002022-06-24 3:59PM EDT720.0091.2088.9593.55+15.85+21.04%1042,09073.96%
TSLA220819C007250002022-06-24 3:04PM EDT725.0085.0087.0590.85+10.50+14.09%3025974.01%
TSLA220819C007300002022-06-24 3:57PM EDT730.0085.6584.4588.00+15.30+21.75%12432973.64%
TSLA220819C007350002022-06-24 3:58PM EDT735.0082.0081.0083.95+12.45+17.90%646472.31%
TSLA220819C007400002022-06-24 3:59PM EDT740.0080.5679.1581.95+13.47+20.08%15048272.57%
TSLA220819C007450002022-06-24 3:59PM EDT745.0078.0776.9080.65+13.22+20.39%5210572.92%
TSLA220819C007500002022-06-24 3:59PM EDT750.0075.9575.0076.50+12.45+19.61%4891,66072.12%
TSLA220819C007550002022-06-24 3:49PM EDT755.0071.9072.1074.10+11.00+18.06%477271.62%
TSLA220819C007600002022-06-24 3:50PM EDT760.0070.0069.7571.75+11.20+19.05%15293571.34%
TSLA220819C007650002022-06-24 3:32PM EDT765.0066.6267.2571.05+10.12+17.91%7612671.68%
TSLA220819C007700002022-06-24 3:51PM EDT770.0066.2465.0068.55+11.64+21.32%10562671.29%
TSLA220819C007750002022-06-24 3:25PM EDT775.0062.1363.1065.05+62.13-296170.58%
TSLA220819C007800002022-06-24 3:54PM EDT780.0061.6561.0062.90+10.80+21.24%5942370.34%
TSLA220819C007850002022-06-24 2:56PM EDT785.0057.7959.0560.80+57.79-103170.14%
TSLA220819C007900002022-06-24 3:41PM EDT790.0056.0057.1059.85+8.60+18.14%3232370.42%
TSLA220819C007950002022-06-24 3:59PM EDT795.0054.9555.1056.75+54.95-803469.67%
TSLA220819C008000002022-06-24 3:59PM EDT800.0053.4054.0055.00+9.65+22.06%5213,70469.89%
TSLA220819C008100002022-06-24 3:51PM EDT810.0050.0049.5552.00+50.00-7713969.44%
TSLA220819C008200002022-06-24 3:59PM EDT820.0046.4646.0548.25+8.71+23.07%8557268.91%
TSLA220819C008300002022-06-24 12:10PM EDT830.0040.7542.7544.85+40.75-1143968.48%
TSLA220819C008400002022-06-24 3:23PM EDT840.0038.8539.6541.10+6.50+20.09%2877267.82%
TSLA220819C008500002022-06-24 3:59PM EDT850.0037.7037.2038.00+8.21+27.84%3121,79367.62%
TSLA220819C008600002022-06-24 3:05PM EDT860.0032.5734.0035.85+4.57+16.32%5931867.36%
TSLA220819C008700002022-06-24 3:51PM EDT870.0032.0031.4532.85+32.00-933866.86%
TSLA220819C008800002022-06-24 3:41PM EDT880.0028.4828.8530.85+4.73+19.92%3232266.69%
TSLA220819C008900002022-06-24 12:44PM EDT890.0025.7526.8528.20+25.75-143066.35%
TSLA220819C009000002022-06-24 3:54PM EDT900.0025.2024.7026.10+5.25+26.32%2693,17766.07%
TSLA220819C009100002022-06-24 3:51PM EDT910.0023.4523.0524.45+23.45-431066.18%
TSLA220819C009200002022-06-24 3:16PM EDT920.0020.5521.0522.35+4.65+29.25%3139065.71%
TSLA220819C009300002022-06-24 2:54PM EDT930.0019.0019.5020.65+19.00-242565.59%
TSLA220819C009400002022-06-24 3:51PM EDT940.0018.5017.8519.00+3.90+26.71%242,78165.31%
TSLA220819C009500002022-06-24 3:59PM EDT950.0017.1016.7017.20+3.55+26.20%1502,67665.11%
TSLA220819C009600002022-06-24 3:34PM EDT960.0014.9515.1015.95+3.41+29.55%782,09864.85%
TSLA220819C009700002022-06-24 3:08PM EDT970.0013.3813.9015.10+13.38-28865.02%
TSLA220819C009800002022-06-24 3:50PM EDT980.0013.2012.8014.00+2.75+26.32%8071,46064.97%
TSLA220819C009900002022-06-24 3:26PM EDT990.0011.6312.0012.40+11.63-514164.65%
TSLA220819C010000002022-06-24 3:59PM EDT1,000.0011.3510.8011.50+2.48+27.96%55112,51964.44%
TSLA220819C010200002022-06-24 3:51PM EDT1,020.009.689.259.85+2.48+34.44%522,41764.49%
TSLA220819C010400002022-06-24 3:49PM EDT1,040.008.057.758.30+2.15+36.44%481,54664.27%
TSLA220819C010500002022-06-24 3:59PM EDT1,050.007.707.207.70+1.60+26.23%2672,65564.37%
TSLA220819C010600002022-06-24 3:13PM EDT1,060.006.556.807.55+1.05+19.09%5625565.02%
TSLA220819C010800002022-06-24 3:14PM EDT1,080.005.705.606.50+1.20+26.67%141,84764.88%
TSLA220819C011000002022-06-24 3:57PM EDT1,100.005.134.755.25+1.03+25.12%1926,31264.50%
TSLA220819C011500002022-06-24 3:52PM EDT1,150.003.503.203.70+0.90+34.62%854,07965.02%
TSLA220819C012000002022-06-24 3:59PM EDT1,200.002.512.412.61+0.41+19.52%1063,20266.08%
TSLA220819C012500002022-06-24 3:58PM EDT1,250.001.821.801.91+0.35+23.81%4773,10767.16%
TSLA220819C013000002022-06-24 3:21PM EDT1,300.001.241.251.44+0.14+12.73%533,30967.92%
TSLA220819C013500002022-06-24 3:58PM EDT1,350.001.010.901.12+0.21+26.25%283,11168.91%
TSLA220819C014000002022-06-24 3:50PM EDT1,400.000.750.690.80+0.13+20.97%951,73269.63%
TSLA220819C014500002022-06-24 2:27PM EDT1,450.000.520.570.880.00-95,20572.58%
TSLA220819C015000002022-06-24 3:50PM EDT1,500.000.480.420.50+0.06+14.29%1094,88071.80%
TSLA220819C015500002022-06-24 2:33PM EDT1,550.000.320.040.67+0.02+6.67%14,67372.61%
TSLA220819C016000002022-06-24 2:55PM EDT1,600.000.300.020.60+0.01+3.45%21,31974.22%
TSLA220819C016500002022-06-24 11:47AM EDT1,650.000.200.080.36+0.01+5.26%142,16474.22%
TSLA220819C017000002022-06-23 3:44PM EDT1,700.000.140.100.310.00-263,26676.07%
TSLA220819C017500002022-06-24 11:08AM EDT1,750.000.180.080.25+0.04+28.57%1613,74276.86%
TSLA220819C018000002022-06-24 12:53PM EDT1,800.000.120.100.14+0.02+20.00%388,49576.86%
TSLA220819C018500002022-06-24 2:57PM EDT1,850.000.120.040.26-0.05-29.41%52,33080.47%
TSLA220819C019000002022-06-23 9:52AM EDT1,900.000.080.000.370.00-551384.03%
TSLA220819C019500002022-06-24 11:02AM EDT1,950.000.080.000.39-0.02-20.00%33,06386.43%
TSLA220819C020000002022-06-24 3:56PM EDT2,000.000.080.060.12+0.03+60.00%256,06482.81%
TSLA220819C020500002022-06-24 12:06PM EDT2,050.000.060.040.07+0.01+20.00%599581.45%
TSLA220819C021000002022-06-22 1:15PM EDT2,100.000.050.000.070.00-4425780.47%
TSLA220819C021500002022-06-22 12:04PM EDT2,150.000.080.010.070.00-617082.81%
TSLA220819C022000002022-06-24 3:45PM EDT2,200.000.030.020.05-0.01-25.00%938883.59%
TSLA220819C022500002022-06-24 9:53AM EDT2,250.000.040.000.05-0.04-50.00%38583.20%
TSLA220819C023000002022-06-24 12:58PM EDT2,300.000.010.010.05-0.02-66.67%148385.55%
TSLA220819C023500002022-06-24 1:19PM EDT2,350.000.020.010.05-0.01-33.33%553187.11%
TSLA220819C024000002022-06-24 3:59PM EDT2,400.000.010.010.040.00-205,93387.50%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220819P000500002022-06-24 2:59PM EDT50.000.030.030.04-0.01-25.00%574,002222.66%
TSLA220819P001000002022-06-24 3:53PM EDT100.000.160.100.17-0.03-15.79%774,113184.77%
TSLA220819P001500002022-06-24 10:11AM EDT150.000.380.340.55-0.10-20.83%3895167.29%
TSLA220819P002000002022-06-24 3:58PM EDT200.000.900.831.04-0.07-7.22%3483,842151.27%
TSLA220819P002500002022-06-24 2:49PM EDT250.001.471.461.84-0.34-18.78%201,599137.33%
TSLA220819P003000002022-06-24 3:59PM EDT300.002.602.552.77-0.30-10.34%5802,315125.15%
TSLA220819P003400002022-06-24 2:12PM EDT340.003.373.653.85+3.37-718116.38%
TSLA220819P003500002022-06-24 3:59PM EDT350.004.004.004.35-0.81-16.84%2021,010114.89%
TSLA220819P003600002022-06-24 2:44PM EDT360.004.324.204.55+4.32-615112.10%
TSLA220819P003700002022-06-24 2:50PM EDT370.004.604.754.95-2.00-30.30%63170110.64%
TSLA220819P003800002022-06-24 3:25PM EDT380.005.154.905.65-1.31-20.28%32209108.83%
TSLA220819P003900002022-06-24 3:59PM EDT390.005.755.605.85-1.21-17.39%18175107.03%
TSLA220819P004000002022-06-24 3:59PM EDT400.006.156.156.35-1.50-19.61%9354,201105.43%
TSLA220819P004100002022-06-24 3:54PM EDT410.006.796.657.15-1.46-17.70%76216104.16%
TSLA220819P004200002022-06-24 3:52PM EDT420.007.357.257.75-1.81-19.76%188624102.58%
TSLA220819P004300002022-06-24 3:58PM EDT430.008.007.708.15-2.60-24.53%99258100.34%
TSLA220819P004400002022-06-24 3:55PM EDT440.008.708.358.90-3.20-26.89%34219298.89%
TSLA220819P004500002022-06-24 3:59PM EDT450.009.509.359.65-2.30-19.49%5192,32997.80%
TSLA220819P004600002022-06-24 3:58PM EDT460.0010.3010.0510.50-2.69-20.71%1530696.30%
TSLA220819P004700002022-06-24 3:59PM EDT470.0011.2010.8011.45-4.00-26.32%2324194.87%
TSLA220819P004800002022-06-24 3:35PM EDT480.0012.4611.7512.35-2.89-18.83%1301,06893.51%
TSLA220819P004900002022-06-24 12:25PM EDT490.0013.0512.8013.45-4.95-27.50%1957092.34%
TSLA220819P005000002022-06-24 3:59PM EDT500.0014.3014.2014.80-4.10-22.28%2,20611,13991.64%
TSLA220819P005050002022-06-24 1:19PM EDT505.0014.7014.5015.70+14.70-13991.05%
TSLA220819P005100002022-06-24 2:00PM EDT510.0015.5215.2515.85-5.71-26.90%3122690.14%
TSLA220819P005150002022-06-24 1:10PM EDT515.0016.0015.7517.00+16.00-38289.90%
TSLA220819P005200002022-06-24 3:50PM EDT520.0017.0216.4017.40-4.88-22.28%4462489.07%
TSLA220819P005250002022-06-24 3:22PM EDT525.0017.6417.1017.90+17.64-52188.35%
TSLA220819P005300002022-06-24 3:42PM EDT530.0018.7217.9018.90-3.93-17.35%6135088.12%
TSLA220819P005350002022-06-24 9:48AM EDT535.0020.3518.5519.35+20.35-52187.26%
TSLA220819P005400002022-06-24 3:56PM EDT540.0019.9519.3520.55-6.75-25.28%7651687.10%
TSLA220819P005450002022-06-24 3:59PM EDT545.0020.7020.1021.30+20.70-511886.49%
TSLA220819P005500002022-06-24 3:59PM EDT550.0021.5221.0022.10-5.88-21.46%8483,54686.00%
TSLA220819P005550002022-06-24 1:14PM EDT555.0022.1521.8023.15-5.97-21.23%141685.59%
TSLA220819P005600002022-06-24 3:49PM EDT560.0023.6022.9523.85-8.35-26.13%2430285.14%
TSLA220819P005650002022-06-24 1:34PM EDT565.0023.8723.6024.80-10.58-30.71%353984.47%
TSLA220819P005700002022-06-24 3:55PM EDT570.0025.0824.8025.75-7.22-22.35%3541,01084.15%
TSLA220819P005750002022-06-24 3:52PM EDT575.0026.3025.7526.80-7.41-21.98%1229683.69%
TSLA220819P005800002022-06-24 3:51PM EDT580.0027.2726.6027.80-6.92-20.24%26534683.09%
TSLA220819P005850002022-06-24 12:31PM EDT585.0028.6027.5528.80-10.22-26.33%151582.52%
TSLA220819P005900002022-06-24 3:18PM EDT590.0029.4928.8030.00-7.79-20.90%3123382.24%
TSLA220819P005950002022-06-24 2:58PM EDT595.0030.4830.0531.75-8.22-21.24%5211382.25%
TSLA220819P006000002022-06-24 3:59PM EDT600.0031.6031.1532.30-8.48-21.16%2,7914,07481.38%
TSLA220819P006050002022-06-24 3:57PM EDT605.0032.9032.3033.55-8.00-19.56%703780.95%
TSLA220819P006100002022-06-24 3:15PM EDT610.0034.3533.3034.85-7.75-18.41%2519680.41%
TSLA220819P006150002022-06-24 3:59PM EDT615.0035.4734.8036.15-10.13-22.21%125780.12%
TSLA220819P006200002022-06-24 3:34PM EDT620.0037.5036.0537.50-8.55-18.57%2666879.68%
TSLA220819P006250002022-06-24 2:04PM EDT625.0038.3537.5538.85-8.51-18.16%327879.35%
TSLA220819P006300002022-06-24 3:59PM EDT630.0039.5138.9540.30-9.14-18.79%5128278.96%
TSLA220819P006350002022-06-24 3:14PM EDT635.0041.3040.3541.80-8.94-17.79%156078.57%
TSLA220819P006400002022-06-24 3:54PM EDT640.0042.3541.1543.60-10.55-19.94%3655377.98%
TSLA220819P006450002022-06-24 3:41PM EDT645.0044.8943.1044.85-9.65-17.69%5611677.67%
TSLA220819P006500002022-06-24 3:59PM EDT650.0045.8444.6046.45-10.71-18.94%5796,23577.26%
TSLA220819P006550002022-06-24 3:41PM EDT655.0048.0145.8048.45-9.89-17.08%104676.87%
TSLA220819P006600002022-06-24 3:59PM EDT660.0048.5547.9049.85-11.88-19.66%2191,64676.58%
TSLA220819P006650002022-06-24 3:51PM EDT665.0050.3449.6051.60-11.21-18.21%247076.24%
TSLA220819P006700002022-06-24 3:51PM EDT670.0052.0051.3553.40-11.60-18.24%14456875.89%
TSLA220819P006750002022-06-24 3:54PM EDT675.0054.0053.1555.25-13.90-20.47%386375.56%
TSLA220819P006800002022-06-24 3:59PM EDT680.0056.4055.0057.10-11.98-17.52%7792575.21%
TSLA220819P006850002022-06-24 1:37PM EDT685.0057.6756.8559.05-14.93-20.56%116274.87%
TSLA220819P006900002022-06-24 3:51PM EDT690.0059.3858.8061.05-13.77-18.82%3263174.56%
TSLA220819P006950002022-06-24 2:15PM EDT695.0062.3360.2063.10-11.95-16.09%524773.97%
TSLA220819P007000002022-06-24 3:59PM EDT700.0063.6062.7564.30-13.07-17.05%5513,62973.48%
TSLA220819P007050002022-06-24 3:32PM EDT705.0066.8764.8568.00-12.93-16.20%389373.90%
TSLA220819P007100002022-06-24 3:50PM EDT710.0068.0066.0070.20-13.49-16.55%4553573.15%
TSLA220819P007150002022-06-24 1:46PM EDT715.0071.0069.0571.85-19.38-21.44%809172.98%
TSLA220819P007200002022-06-24 3:51PM EDT720.0072.1971.3074.40-14.56-16.78%641,84972.81%
TSLA220819P007250002022-06-24 3:51PM EDT725.0074.3373.5576.50-18.26-19.72%555672.39%
TSLA220819P007300002022-06-24 3:59PM EDT730.0076.5675.5578.80-14.44-15.87%19454771.91%
TSLA220819P007350002022-06-24 3:59PM EDT735.0079.3678.4581.40-18.49-18.90%1092971.93%
TSLA220819P007400002022-06-24 3:01PM EDT740.0082.7080.5584.80-19.43-19.02%1848871.91%
TSLA220819P007450002022-06-24 10:56AM EDT745.0087.7182.9086.35-16.34-15.70%34971.13%
TSLA220819P007500002022-06-24 3:23PM EDT750.0087.9585.5589.05-16.00-15.39%663,64470.95%
TSLA220819P007550002022-06-24 1:01PM EDT755.0090.7088.5092.55-19.25-17.51%32671.22%
TSLA220819P007600002022-06-24 3:40PM EDT760.0094.2090.7595.45-26.00-21.63%1220370.88%
TSLA220819P007650002022-06-23 3:01PM EDT765.00118.9593.2595.600.00-64369.38%
TSLA220819P007700002022-06-24 3:50PM EDT770.0098.0595.95100.10-26.80-21.47%162,26269.86%
TSLA220819P007750002022-06-24 11:45AM EDT775.00104.5598.75102.80+104.55-11469.55%
TSLA220819P007800002022-06-24 11:39AM EDT780.00106.01101.65105.70-15.14-12.50%930169.32%
TSLA220819P007850002022-06-24 10:17AM EDT785.00109.10104.60108.90+109.10-31069.21%
TSLA220819P007900002022-06-24 3:36PM EDT790.00111.19107.60111.55-28.87-20.61%127568.84%
TSLA220819P007950002022-06-24 1:46PM EDT795.00114.38110.45115.85+114.38-9469.10%
TSLA220819P008000002022-06-24 3:59PM EDT800.00114.65113.55116.60-26.99-19.06%7722,89967.83%
TSLA220819P008100002022-06-24 3:47PM EDT810.00123.30119.60125.35+123.30-38168.38%
TSLA220819P008200002022-06-24 3:55PM EDT820.00128.15126.25130.80-29.20-18.56%4116067.54%
TSLA220819P008300002022-06-24 3:59PM EDT830.00134.77132.55137.55+134.77-17366.97%
TSLA220819P008400002022-06-24 1:01PM EDT840.00143.12140.40144.30-16.38-10.27%35966.97%
TSLA220819P008500002022-06-24 3:45PM EDT850.00151.16146.25150.75-29.03-16.11%831,45065.71%
TSLA220819P008600002022-06-24 3:41PM EDT860.00158.67153.85157.75-13.03-7.59%710565.39%
TSLA220819P008700002022-06-24 11:10AM EDT870.00167.35160.00166.20+167.35-28164.91%
TSLA220819P008800002022-06-24 3:59PM EDT880.00170.00168.75173.95-25.00-12.82%1721965.27%
TSLA220819P008900002022-06-24 2:46PM EDT890.00181.25173.45181.15+181.25-40163.00%
TSLA220819P009000002022-06-24 1:01PM EDT900.00188.55181.50188.55-19.25-9.26%222,29062.45%
TSLA220819P009100002022-06-24 3:56PM EDT910.00195.06189.70197.25+195.06-319062.56%
TSLA220819P009200002022-06-22 2:47PM EDT920.00226.80198.55205.550.00-56562.71%
TSLA220819P009300002022-06-24 11:10AM EDT930.00215.80209.60213.95+215.80-6664.16%
TSLA220819P009400002022-06-24 3:34PM EDT940.00222.84215.10221.45-28.96-11.50%36461.40%
TSLA220819P009500002022-06-24 2:46PM EDT950.00231.15223.90229.70-22.65-8.92%31,00161.02%
TSLA220819P009600002022-06-24 12:12PM EDT960.00243.05228.55238.90-19.25-7.34%74258.04%
TSLA220819P009800002022-06-23 9:30AM EDT980.00272.05252.85263.150.00-410067.48%
TSLA220819P009900002022-06-24 3:54PM EDT990.00264.18261.90266.75+264.18-1363.49%
TSLA220819P010000002022-06-24 3:51PM EDT1,000.00272.58270.60275.50-28.13-9.35%52,58862.83%
TSLA220819P010200002022-06-24 3:52PM EDT1,020.00290.75284.20294.40-15.32-5.01%31658.43%
TSLA220819P010400002022-06-24 11:55AM EDT1,040.00316.04302.75317.75-74.62-19.10%1962.98%
TSLA220819P010500002022-06-24 1:48PM EDT1,050.00322.60312.30328.00-24.65-7.10%290164.03%
TSLA220819P010600002022-06-21 12:01PM EDT1,060.00351.20321.80337.300.00-32063.96%
TSLA220819P010800002022-06-23 10:40AM EDT1,080.00374.70341.30356.550.00-32064.91%
TSLA220819P011000002022-06-24 3:51PM EDT1,100.00366.77360.55376.00-28.19-7.14%146565.58%
TSLA220819P011500002022-06-23 11:20AM EDT1,150.00435.75408.45424.950.00-118966.32%
TSLA220819P012000002022-06-24 10:45AM EDT1,200.00474.00459.15474.00+2.55+0.54%121670.75%
TSLA220819P012500002022-06-17 9:52AM EDT1,250.00590.49507.90523.550.00-213872.00%
TSLA220819P013000002022-06-24 10:39AM EDT1,300.00570.28558.55573.25-26.05-4.37%1430076.95%
TSLA220819P013500002022-06-17 12:36PM EDT1,350.00702.34608.55623.150.00-14080.75%
TSLA220819P014000002022-06-01 10:14AM EDT1,400.00648.00658.50673.150.00-2184.45%
TSLA220819P014500002022-05-27 11:36AM EDT1,450.00697.39707.05723.150.00-6084.38%
TSLA220819P015000002022-05-27 11:40AM EDT1,500.00748.61758.45773.150.00-2091.46%
TSLA220819P015500002022-05-17 12:43PM EDT1,550.00797.39904.60920.450.00-50229.83%
TSLA220819P016000002022-05-17 12:43PM EDT1,600.00847.31954.60970.450.00-50234.50%
TSLA220819P016500002022-04-19 12:29PM EDT1,650.00633.00937.85942.600.00-80157.11%
TSLA220819P017000002022-04-25 12:17PM EDT1,700.00711.601,039.001,043.550.00-20222.10%
TSLA220819P017500002022-03-31 9:55AM EDT1,750.00683.35877.50884.500.00-5110.00%
TSLA220819P018000002022-05-09 3:30PM EDT1,800.001,006.601,073.001,076.050.00-500138.70%
TSLA220819P018500002022-02-09 4:58PM EDT1,850.00924.671,043.901,052.350.00--00.00%
TSLA220819P019500002022-05-12 3:54PM EDT1,950.001,222.501,251.501,254.650.00-10196.31%
TSLA220819P020000002022-05-02 3:36PM EDT2,000.001,107.081,257.751,261.450.00-5000.00%
TSLA220819P022000002022-02-22 10:35AM EDT2,200.001,372.401,191.601,203.100.00--20.00%
TSLA220819P023000002022-04-20 10:01AM EDT2,300.001,301.201,621.751,626.700.00--0243.22%
TSLA220819P023500002022-04-27 9:41AM EDT2,350.001,439.001,587.701,592.650.00-100.00%
TSLA220819P024000002022-03-29 11:43AM EDT2,400.001,303.481,560.501,567.400.00-100.00%