U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
663.90-45.52 (-6.42%)
Al cierre: 04:00PM EDT
665.40 +1.50 (+0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230120C000050002022-05-20 10:59AM EDT5.00658.35654.80662.80-110.80-14.41%146527.34%
TSLA230120C000100002022-05-20 3:06PM EDT10.00629.60649.90658.80-140.40-18.23%4169227.73%
TSLA230120C000150002022-04-05 11:48AM EDT15.001,095.10863.10871.300.00-202050.00%
TSLA230120C000200002022-04-05 11:56AM EDT20.001,084.00858.75867.400.00-541090.00%
TSLA230120C000250002022-04-21 9:30AM EDT25.001,050.00635.00644.350.00-1143183.11%
TSLA230120C000300002022-04-25 1:29PM EDT30.00968.80630.15639.350.00-2520173.78%
TSLA230120C000350002022-04-11 10:02AM EDT35.00967.65717.00725.750.00-24030.00%
TSLA230120C000400002022-05-11 2:35PM EDT40.00711.24620.65629.500.00-6489163.43%
TSLA230120C000450002022-05-17 3:41PM EDT45.00715.02615.60624.750.00-3639157.81%
TSLA230120C000500002022-05-13 12:02PM EDT50.00727.45610.90619.900.00-7346154.96%
TSLA230120C000550002022-04-19 9:43AM EDT55.00949.050.000.000.00-47120.00%
TSLA230120C000600002022-05-12 11:31AM EDT60.00681.82601.35610.550.00-3303150.64%
TSLA230120C000800002022-05-11 9:51AM EDT80.00729.15581.85590.900.00-7721135.77%
TSLA230120C001000002022-05-19 1:01PM EDT100.00618.29563.30571.750.00-2780129.57%
TSLA230120C001200002022-04-29 3:29PM EDT120.00766.62544.40552.800.00-12438122.91%
TSLA230120C001400002022-05-09 2:03PM EDT140.00670.50525.15534.500.00-3457117.32%
TSLA230120C001500002022-05-11 2:48PM EDT150.00604.53515.85524.750.00-7380114.07%
TSLA230120C001600002022-04-26 12:31PM EDT160.00749.89507.15515.450.00-2331112.81%
TSLA230120C001800002022-04-28 10:30AM EDT180.00654.05488.85497.100.00-5538108.86%
TSLA230120C002000002022-05-20 12:33PM EDT200.00466.00470.30479.05-54.00-10.38%62,353104.90%
TSLA230120C002100002022-05-11 1:39PM EDT210.00551.42461.35470.000.00-154914103.25%
TSLA230120C002200002022-05-19 2:28PM EDT220.00504.44452.70461.300.00-41588102.25%
TSLA230120C002300002022-05-18 1:25PM EDT230.00489.80443.70452.750.00-39733100.94%
TSLA230120C002400002022-03-18 2:48PM EDT240.00666.70746.25756.850.00-104350.00%
TSLA230120C002500002022-05-20 3:36PM EDT250.00416.00426.85435.00-63.00-13.15%131,40998.56%
TSLA230120C002600002022-04-12 2:30PM EDT260.00732.81481.80489.300.00-3302177.36%
TSLA230120C002700002022-05-20 9:59AM EDT270.00447.00409.80418.15-63.24-12.39%126196.45%
TSLA230120C002800002022-05-11 3:40PM EDT280.00470.90401.40409.550.00-124595.26%
TSLA230120C002900002022-05-20 10:23AM EDT290.00413.94393.10401.40-296.66-41.75%817094.38%
TSLA230120C003000002022-05-20 1:27PM EDT300.00373.00386.40391.35-54.30-12.71%52,03793.24%
TSLA230120C003100002022-04-04 1:31PM EDT310.00847.52652.25662.400.00-4203597.17%
TSLA230120C003200002022-05-20 11:29AM EDT320.00376.63370.25375.10-460.37-55.00%5214091.45%
TSLA230120C003250002022-05-20 10:48AM EDT325.00385.00366.25371.20-173.48-31.06%99791.08%
TSLA230120C003300002022-05-20 12:48PM EDT330.00343.50362.30367.20-152.50-30.75%1428390.66%
TSLA230120C003350002021-11-08 12:01PM EDT335.00860.60689.65705.750.00-21220.00%
TSLA230120C003400002022-05-10 9:41AM EDT340.00488.58354.40359.350.00-1089.85%
TSLA230120C003450002022-04-04 1:24PM EDT345.00806.10618.30630.300.00-2105422.96%
TSLA230120C003500002022-05-20 2:16PM EDT350.00335.00346.70351.55-54.60-14.01%1451789.09%
TSLA230120C003550002022-05-17 2:34PM EDT355.00417.91342.80347.650.00-17788.67%
TSLA230120C003600002022-05-20 1:04PM EDT360.00323.05338.80343.55-90.70-21.92%138788.09%
TSLA230120C003650002022-05-17 2:34PM EDT365.00409.64335.15339.950.00-18387.90%
TSLA230120C003700002022-03-01 1:48PM EDT370.00519.80717.40730.350.00-11250.00%
TSLA230120C003750002022-05-19 11:11AM EDT375.00376.37327.55331.800.00-514186.88%
TSLA230120C003800002022-05-20 3:54PM EDT380.00322.70323.85328.55-110.75-25.55%564986.77%
TSLA230120C003850002022-05-19 3:18PM EDT385.00362.05319.95324.950.00-4489686.40%
TSLA230120C003900002022-05-03 2:25PM EDT390.00540.72316.40320.950.00-113885.99%
TSLA230120C003950002022-05-03 2:25PM EDT395.00536.42312.60317.550.00-113485.71%
TSLA230120C004000002022-05-20 3:48PM EDT400.00310.10309.10313.80-40.95-11.67%391,71485.40%
TSLA230120C004050002022-05-20 1:13PM EDT405.00286.57305.55310.20-101.48-26.15%2038985.11%
TSLA230120C004100002022-05-18 11:17AM EDT410.00368.15301.75306.350.00-462684.60%
TSLA230120C004200002022-05-18 10:34AM EDT420.00365.60294.65299.250.00-285783.99%
TSLA230120C004300002022-05-19 11:25AM EDT430.00339.00287.85292.200.00-764983.46%
TSLA230120C004400002022-05-17 11:08AM EDT440.00326.22280.90285.30-15.93-4.66%11,40082.86%
TSLA230120C004500002022-05-20 3:29PM EDT450.00265.01274.10278.65-37.99-12.54%443482.35%
TSLA230120C004600002022-05-17 11:08AM EDT460.00327.25267.40271.700.00-219381.71%
TSLA230120C004700002022-05-17 3:18PM EDT470.00336.05260.75265.050.00-119781.14%
TSLA230120C004800002022-05-20 12:55PM EDT480.00240.00254.25258.45-88.65-26.97%131980.58%
TSLA230120C004900002022-05-20 1:01PM EDT490.00235.00247.90252.05-70.70-23.13%1029480.08%
TSLA230120C005000002022-05-20 3:20PM EDT500.00230.24241.55245.70-49.76-17.77%406,75379.54%
TSLA230120C005100002022-05-20 3:19PM EDT510.00224.27235.35239.50-55.73-19.90%1638379.05%
TSLA230120C005200002022-05-20 1:18PM EDT520.00213.81229.50233.60-50.69-19.16%937378.70%
TSLA230120C005300002022-05-20 1:18PM EDT530.00207.56223.20227.55-85.64-29.21%226578.12%
TSLA230120C005500002022-05-20 3:23PM EDT550.00200.00211.55215.80-44.00-18.03%172,48777.19%
TSLA230120C005800002022-05-20 11:25AM EDT580.00194.46194.65198.85-36.35-15.75%217975.78%
TSLA230120C006000002022-05-20 3:54PM EDT600.00184.75183.95188.10-31.25-14.47%12120,95574.92%
TSLA230120C006100002022-05-20 2:08PM EDT610.00172.75178.80182.85-30.23-14.89%839874.51%
TSLA230120C006200002022-05-20 1:12PM EDT620.00160.85173.70177.70-41.70-20.59%923874.08%
TSLA230120C006300002022-05-20 3:18PM EDT630.00160.19168.70172.70-40.26-20.08%624873.68%
TSLA230120C006400002022-05-20 3:18PM EDT640.00155.57163.80167.85-35.68-18.66%5218173.30%
TSLA230120C006500002022-05-20 3:59PM EDT650.00161.00159.05163.05-30.60-15.97%30610,38172.93%
TSLA230120C006600002022-05-20 3:54PM EDT660.00155.93154.40158.40-56.52-26.60%1027372.57%
TSLA230120C006700002022-05-20 3:53PM EDT670.00150.45149.80153.75-47.25-23.90%2634772.19%
TSLA230120C006800002022-05-20 3:40PM EDT680.00142.02145.40149.35-27.33-16.14%4367271.87%
TSLA230120C006900002022-05-20 3:01PM EDT690.00137.00141.05145.00-32.23-19.05%5251871.53%
TSLA230120C007000002022-05-20 3:53PM EDT700.00137.00136.80140.75-24.12-14.97%4355,27171.21%
TSLA230120C007100002022-05-20 2:46PM EDT710.00127.14132.65136.60-30.76-19.48%1154870.89%
TSLA230120C007200002022-05-20 2:32PM EDT720.00122.81128.60132.50-34.89-22.12%2163270.56%
TSLA230120C007300002022-05-20 2:20PM EDT730.00119.02124.70128.60-31.28-20.81%4670570.28%
TSLA230120C007500002022-05-20 3:46PM EDT750.00118.59117.20121.10-26.31-18.16%2445,01969.74%
TSLA230120C007600002022-05-20 3:34PM EDT760.00111.54113.55117.45-27.99-20.06%52869.47%
TSLA230120C007700002022-05-20 2:16PM EDT770.00106.56110.05113.95-32.49-23.37%9847569.22%
TSLA230120C007800002022-05-20 3:58PM EDT780.00110.00106.65110.65-19.18-14.85%40569.01%
TSLA230120C008000002022-05-20 3:59PM EDT800.00102.20101.00104.00-20.05-16.40%3204,54168.73%
TSLA230120C008200002022-05-20 12:03PM EDT820.0096.3593.8597.80-18.35-16.00%102968.07%
TSLA230120C008300002022-05-20 3:57PM EDT830.0092.9590.9094.70-20.65-18.18%6111,04367.84%
TSLA230120C008500002022-05-20 3:59PM EDT850.0087.8086.4088.00-15.20-14.76%4063,94067.48%
TSLA230120C008600002022-05-20 2:01PM EDT860.0082.3482.4086.55-28.81-25.92%6867.28%
TSLA230120C008700002022-05-20 3:40PM EDT870.0078.3379.9583.75-21.40-21.46%511,05867.11%
TSLA230120C008800002022-05-20 2:55PM EDT880.0077.7777.4581.50-18.94-19.58%2279467.01%
TSLA230120C009000002022-05-20 3:59PM EDT900.0075.0072.6575.25-14.05-15.78%67318,17666.37%
TSLA230120C009200002022-05-20 3:54PM EDT920.0069.6568.1072.00-15.60-18.30%292,54866.39%
TSLA230120C009400002022-05-20 3:56PM EDT940.0065.9263.7567.50-14.38-17.91%1064166.04%
TSLA230120C009500002022-05-20 3:56PM EDT950.0063.9261.7565.55-11.28-15.00%2012,50365.95%
TSLA230120C009600002022-05-20 3:25PM EDT960.0058.0059.7563.50-17.88-23.56%655565.79%
TSLA230120C009750002022-05-20 1:14PM EDT975.0054.1956.9060.65-15.33-22.05%151,97665.61%
TSLA230120C009800002022-05-20 3:42PM EDT980.0056.7956.0059.75-13.73-19.47%231,77165.57%
TSLA230120C010000002022-05-20 3:59PM EDT1,000.0054.6952.5055.90-9.76-15.14%1,56620,42065.27%
TSLA230120C010250002022-05-20 3:38PM EDT1,025.0048.7648.4552.10-10.24-17.36%681,58165.11%
TSLA230120C010500002022-05-20 3:40PM EDT1,050.0045.5044.7548.40-9.60-17.42%2254,53864.93%
TSLA230120C010750002022-05-20 2:48PM EDT1,075.0042.1841.2544.85-8.60-16.94%301,37564.70%
TSLA230120C011000002022-05-20 3:55PM EDT1,100.0040.0038.1041.10-8.00-16.67%3457,61364.37%
TSLA230120C011250002022-05-20 3:13PM EDT1,125.0035.0035.2537.50-8.40-19.35%455,07564.03%
TSLA230120C011500002022-05-20 3:58PM EDT1,150.0034.5532.9536.00-5.94-14.67%2805,25364.38%
TSLA230120C011750002022-05-20 3:39PM EDT1,175.0030.4530.5533.25-10.24-25.17%432,11864.21%
TSLA230120C012000002022-05-20 3:56PM EDT1,200.0029.9928.0530.25-4.56-13.20%1,2725,99963.80%
TSLA230120C012250002022-05-20 3:56PM EDT1,225.0027.8025.9528.80-4.20-13.13%111,18263.93%
TSLA230120C012500002022-05-20 3:28PM EDT1,250.0024.1824.0527.15-7.36-23.34%2454,87063.97%
TSLA230120C012750002022-05-20 2:41PM EDT1,275.0023.6722.3525.35-5.43-18.66%171,37163.93%
TSLA230120C013000002022-05-20 3:24PM EDT1,300.0021.0020.7523.60-5.00-19.23%30711,34063.86%
TSLA230120C013250002022-05-20 12:48PM EDT1,325.0019.5219.3022.15-6.15-23.96%181,08063.87%
TSLA230120C013500002022-05-20 3:14PM EDT1,350.0018.8018.0020.55-3.38-15.24%631,47763.80%
TSLA230120C013750002022-05-20 11:15AM EDT1,375.0017.1316.8019.10-4.32-20.14%472463.74%
TSLA230120C014000002022-05-20 3:51PM EDT1,400.0016.5015.7017.70-2.85-14.73%3283,34563.68%
TSLA230120C014250002022-05-20 3:32PM EDT1,425.0015.3714.6516.70-3.98-20.57%102,34763.74%
TSLA230120C014500002022-05-20 1:49PM EDT1,450.0015.0013.6515.55-3.68-19.70%1484,19163.68%
TSLA230120C014750002022-05-20 3:34PM EDT1,475.0014.1212.9014.60-3.50-19.86%2044463.78%
TSLA230120C015000002022-05-20 3:57PM EDT1,500.0012.8012.2513.75-1.80-12.33%4848,06663.92%
TSLA230120C015250002022-05-20 12:58PM EDT1,525.0012.1011.1512.95-1.87-13.39%381,52663.79%
TSLA230120C015500002022-05-20 3:35PM EDT1,550.0011.4110.5012.20-2.48-17.85%132,29663.86%
TSLA230120C015750002022-05-20 11:15AM EDT1,575.0010.809.8511.50-2.65-19.70%745663.92%
TSLA230120C016000002022-05-20 3:46PM EDT1,600.009.859.8010.85-1.81-15.52%3422,87764.32%
TSLA230120C016250002022-05-20 12:11PM EDT1,625.009.608.7010.25-1.57-14.06%232864.04%
TSLA230120C016500002022-05-19 1:33PM EDT1,650.009.318.159.75-1.74-15.75%164664.13%
TSLA230120C016750002022-05-20 2:36PM EDT1,675.008.857.709.30-3.85-30.31%157664.28%
TSLA230120C017000002022-05-20 2:55PM EDT1,700.008.007.258.70-1.60-16.67%3545,86464.27%
TSLA230120C017250002022-05-20 1:38PM EDT1,725.007.407.008.35-1.35-15.43%815,98664.55%
TSLA230120C017500002022-05-20 1:42PM EDT1,750.007.356.407.80-2.65-26.50%2051564.37%
TSLA230120C017750002022-05-19 11:59AM EDT1,775.008.926.507.350.00-452564.79%
TSLA230120C018000002022-05-20 2:02PM EDT1,800.007.006.307.15-0.35-4.76%2101,60865.15%
TSLA230120C018250002022-05-20 10:04AM EDT1,825.006.005.406.70-1.01-14.41%101,59764.65%
TSLA230120C018500002022-05-20 10:51AM EDT1,850.005.755.006.35-1.00-14.81%2265564.61%
TSLA230120C018750002022-05-20 3:18PM EDT1,875.005.584.756.35-1.62-22.50%326165.01%
TSLA230120C019000002022-05-20 2:17PM EDT1,900.005.304.455.95-1.20-18.46%81,30364.95%
TSLA230120C019250002022-05-20 11:34AM EDT1,925.005.054.805.80-1.65-24.63%223165.77%
TSLA230120C019500002022-05-20 10:12AM EDT1,950.004.704.055.55-1.30-21.67%135165.34%
TSLA230120C020000002022-05-20 3:58PM EDT2,000.004.454.205.10-0.35-7.29%1498,30166.19%
TSLA230120C020250002022-05-20 9:30AM EDT2,025.004.954.004.45-0.30-5.71%41,18365.80%
TSLA230120C020500002022-05-19 3:19PM EDT2,050.004.503.204.250.00-61,34665.13%
TSLA230120C020750002022-05-20 1:40PM EDT2,075.003.903.004.10-1.10-22.00%124065.22%
TSLA230120C021000002022-05-20 9:58AM EDT2,100.003.502.904.00-1.46-29.44%554165.48%
TSLA230120C021250002022-05-20 11:14AM EDT2,125.003.652.713.75-2.85-43.85%111765.39%
TSLA230120C021500002022-05-19 2:25PM EDT2,150.003.802.583.600.00-432965.50%
TSLA230120C021750002022-05-18 3:18PM EDT2,175.004.202.503.450.00-226865.66%
TSLA230120C022000002022-05-20 2:48PM EDT2,200.003.252.903.30-0.15-4.41%331,58466.54%
TSLA230120C022250002022-05-20 1:17PM EDT2,225.002.902.283.20-0.85-22.67%321565.91%
TSLA230120C022500002022-05-20 10:54AM EDT2,250.002.802.403.05-0.60-17.65%1111666.35%
TSLA230120C022750002022-05-19 3:09PM EDT2,275.002.612.002.93-0.44-14.43%1310965.94%
TSLA230120C023000002022-05-20 11:16AM EDT2,300.002.451.902.93-0.50-16.95%11,55966.22%
TSLA230120C023250002022-05-17 1:55PM EDT2,325.002.501.812.93-1.25-33.33%212266.52%
TSLA230120C023500002022-05-20 9:55AM EDT2,350.002.492.152.93-0.61-19.68%120367.58%
TSLA230120C023750002022-05-20 3:41PM EDT2,375.002.272.002.57-0.45-16.54%525367.10%
TSLA230120C024000002022-05-20 3:31PM EDT2,400.002.222.002.35-0.28-11.20%541,50667.11%
TSLA230120C024250002022-05-20 9:56AM EDT2,425.002.161.962.57-0.45-17.24%328067.90%
TSLA230120C024500002022-05-20 2:29PM EDT2,450.002.191.922.57-0.31-12.40%1640368.25%
TSLA230120C024750002022-05-20 3:55PM EDT2,475.002.001.852.20-0.30-13.04%2348,79867.79%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230120P000050002022-05-20 3:23PM EDT5.000.030.020.03+0.01+50.00%25128,293198.44%
TSLA230120P000100002022-05-20 2:08PM EDT10.000.040.040.05+0.01+33.33%1583,344175.00%
TSLA230120P000150002022-05-20 3:48PM EDT15.000.060.060.08+0.02+50.00%1241,402162.50%
TSLA230120P000200002022-05-20 3:10PM EDT20.000.090.080.11+0.04+80.00%692,407153.32%
TSLA230120P000250002022-05-20 12:26PM EDT25.000.120.100.16+0.05+71.43%281,198147.27%
TSLA230120P000300002022-05-17 1:54PM EDT30.000.120.110.300.00-27997145.12%
TSLA230120P000350002022-05-20 3:45PM EDT35.000.350.200.35+0.15+75.00%52766141.89%
TSLA230120P000400002022-05-20 1:25PM EDT40.000.300.220.30+0.06+25.00%1011,481134.08%
TSLA230120P000450002022-05-18 3:06PM EDT45.000.210.050.500.00-21749128.91%
TSLA230120P000500002022-05-20 3:29PM EDT50.000.450.300.45+0.07+18.42%924,043128.13%
TSLA230120P000550002022-05-19 9:56AM EDT55.000.500.300.76+0.02+4.17%10421128.42%
TSLA230120P000600002022-05-20 3:38PM EDT60.000.660.600.71+0.09+15.79%691,248127.10%
TSLA230120P000800002022-05-20 3:22PM EDT80.001.311.091.19+0.37+39.36%7316,196120.09%
TSLA230120P001000002022-05-20 3:56PM EDT100.001.501.451.86+0.11+7.91%65215,224113.28%
TSLA230120P001200002022-05-20 3:34PM EDT120.002.702.222.70+0.70+35.00%1,25424,457109.11%
TSLA230120P001400002022-05-20 1:20PM EDT140.004.232.813.75+1.47+53.26%31,374104.49%
TSLA230120P001500002022-05-20 2:28PM EDT150.004.703.804.35+1.60+51.61%1672,206104.08%
TSLA230120P001600002022-05-20 2:59PM EDT160.005.333.954.95+1.78+50.14%161,748101.40%
TSLA230120P001800002022-05-20 3:59PM EDT180.005.805.356.30+1.25+27.47%242,30398.58%
TSLA230120P002000002022-05-20 3:57PM EDT200.007.657.508.00+1.85+31.90%5325,48296.95%
TSLA230120P002100002022-05-20 1:20PM EDT210.009.408.008.95+2.09+28.59%402,93095.23%
TSLA230120P002200002022-05-20 1:52PM EDT220.0010.708.459.95+4.10+62.12%21,37593.49%
TSLA230120P002300002022-05-20 1:24PM EDT230.0012.639.7011.05+4.70+59.27%221,71792.75%
TSLA230120P002400002022-05-20 3:24PM EDT240.0013.4810.8012.20+4.01+42.34%4592691.76%
TSLA230120P002500002022-05-20 3:59PM EDT250.0012.7012.0013.40+2.90+29.59%29413,46190.81%
TSLA230120P002600002022-05-20 1:05PM EDT260.0016.3313.2014.75+5.78+54.79%91,02089.89%
TSLA230120P002700002022-05-20 1:24PM EDT270.0018.4714.7516.10+6.85+58.95%141,90689.17%
TSLA230120P002800002022-05-20 2:02PM EDT280.0019.0015.9517.60+6.05+46.72%232,92288.18%
TSLA230120P002900002022-05-20 2:22PM EDT290.0021.1017.5019.15+5.80+37.91%1986987.41%
TSLA230120P003000002022-05-20 3:55PM EDT300.0020.3019.2520.75+5.30+35.33%1,5236,75286.71%
TSLA230120P003100002022-05-20 3:30PM EDT310.0024.3320.7022.55+6.13+33.68%188285.86%
TSLA230120P003200002022-05-16 3:02PM EDT320.0018.3022.1524.40+0.50+2.81%356584.96%
TSLA230120P003250002022-05-19 11:06AM EDT325.0019.9023.4525.350.00-473484.85%
TSLA230120P003300002022-05-20 2:55PM EDT330.0028.0024.3526.30+6.75+31.76%261,15884.46%
TSLA230120P003350002022-05-06 11:02AM EDT335.0022.9025.3027.300.00-181784.12%
TSLA230120P003400002022-05-17 9:30AM EDT340.0030.0026.3028.35+9.75+48.15%391283.81%
TSLA230120P003450002022-05-20 1:19PM EDT345.0033.0527.3529.40+5.55+20.18%395483.51%
TSLA230120P003500002022-05-20 3:58PM EDT350.0029.2529.0030.45+6.85+30.58%3006,39583.50%
TSLA230120P003550002022-05-20 1:44PM EDT355.0034.3429.0031.55+15.16+79.04%242382.63%
TSLA230120P003600002022-05-20 3:02PM EDT360.0036.0030.0532.65+15.00+71.43%181,79182.30%
TSLA230120P003650002022-05-20 2:04PM EDT365.0036.3031.6033.80+15.04+70.74%136582.22%
TSLA230120P003700002022-05-20 3:47PM EDT370.0035.6532.7534.95+8.09+29.35%2739581.92%
TSLA230120P003750002022-05-20 9:37AM EDT375.0029.5033.4036.15+2.50+9.26%242281.38%
TSLA230120P003800002022-05-20 3:41PM EDT380.0038.5034.6037.00+9.00+30.51%91,21380.93%
TSLA230120P003850002022-05-20 2:50PM EDT385.0042.3535.7538.55+11.35+36.61%1039180.76%
TSLA230120P003900002022-05-20 12:49PM EDT390.0043.4137.0039.85+16.11+59.01%966380.51%
TSLA230120P003950002022-05-20 12:44PM EDT395.0044.4538.2541.10+13.95+45.74%10274480.21%
TSLA230120P004000002022-05-20 3:59PM EDT400.0041.0040.0042.40+8.45+25.96%4009,41980.12%
TSLA230120P004050002022-05-20 11:09AM EDT405.0041.3940.8043.55+12.59+43.72%21,03579.56%
TSLA230120P004100002022-05-20 2:05PM EDT410.0048.4042.1045.05+14.65+43.41%640679.33%
TSLA230120P004200002022-05-20 12:47PM EDT420.0052.0044.8047.80+12.95+33.16%1859978.76%
TSLA230120P004300002022-05-20 1:44PM EDT430.0054.6647.6550.70+16.41+42.90%21,78978.25%
TSLA230120P004400002022-05-20 3:33PM EDT440.0056.9050.5553.60+16.45+40.67%31,54377.69%
TSLA230120P004500002022-05-20 3:50PM EDT450.0056.8053.5555.50+13.76+31.97%1002,83576.74%
TSLA230120P004600002022-05-20 2:56PM EDT460.0064.5956.6559.85+17.74+37.87%1351,26076.65%
TSLA230120P004700002022-05-20 1:31PM EDT470.0069.8259.9063.05+18.27+35.44%73,38076.13%
TSLA230120P004800002022-05-20 3:26PM EDT480.0071.7563.2066.40+17.89+33.22%141,45075.62%
TSLA230120P004900002022-05-20 3:56PM EDT490.0068.9566.6570.05+11.45+19.91%1694675.20%
TSLA230120P005000002022-05-20 3:59PM EDT500.0072.0070.2073.45+13.30+22.66%3059,73874.68%
TSLA230120P005100002022-05-20 1:06PM EDT510.0086.1073.8577.15+24.32+39.37%51,44174.22%
TSLA230120P005200002022-05-20 3:37PM EDT520.0084.4577.6080.85+14.45+20.64%121,16773.73%
TSLA230120P005300002022-05-20 2:48PM EDT530.0091.8581.4084.90+32.10+53.72%301,00773.31%
TSLA230120P005500002022-05-20 3:31PM EDT550.0093.8589.4592.75+17.80+23.41%46511,35372.37%
TSLA230120P005800002022-05-20 2:00PM EDT580.00110.03102.15105.75+25.08+29.52%343,30271.09%
TSLA230120P006000002022-05-20 3:51PM EDT600.00114.88111.20114.85+20.38+21.57%25610,88470.25%
TSLA230120P006100002022-05-20 1:03PM EDT610.00122.75115.95119.60+22.79+22.80%21,43669.87%
TSLA230120P006200002022-05-20 3:39PM EDT620.00129.90120.75124.15+25.40+24.31%201,28969.41%
TSLA230120P006300002022-05-20 1:59PM EDT630.00135.53125.65129.30+22.21+19.60%91,15969.07%
TSLA230120P006400002022-05-20 3:30PM EDT640.00135.71130.65134.30+25.71+23.37%551,34868.68%
TSLA230120P006500002022-05-20 3:58PM EDT650.00138.96135.95139.50+22.94+19.77%1859,17968.36%
TSLA230120P006600002022-05-20 3:36PM EDT660.00151.21141.05144.70+31.46+26.27%311,37167.95%
TSLA230120P006700002022-05-20 2:51PM EDT670.00150.43146.40150.00+25.03+19.96%614,96967.58%
TSLA230120P006800002022-05-20 3:51PM EDT680.00156.69151.85155.60+25.69+19.61%681,54167.25%
TSLA230120P006900002022-05-20 3:48PM EDT690.00164.48157.40161.20+29.48+21.84%998366.91%
TSLA230120P007000002022-05-20 3:42PM EDT700.00170.62163.05166.95+28.87+20.37%2485,06266.59%
TSLA230120P007100002022-05-20 12:40PM EDT710.00182.28168.80172.75+34.78+23.58%191,56266.25%
TSLA230120P007200002022-05-20 1:50PM EDT720.00186.81174.65178.65+33.49+21.84%201,77165.92%
TSLA230120P007300002022-05-20 2:06PM EDT730.00195.00180.65184.70+37.00+23.42%61,54765.62%
TSLA230120P007400002022-05-19 12:39PM EDT740.00202.01186.70190.80+40.01+24.70%17165.30%
TSLA230120P007500002022-05-20 3:59PM EDT750.00194.94193.10196.75+25.94+15.35%1143,77164.99%
TSLA230120P007600002022-05-20 2:15PM EDT760.00213.54199.20203.45+35.14+19.70%11664.74%
TSLA230120P007700002022-05-20 3:43PM EDT770.00213.56205.75209.90+29.35+15.93%101,68264.50%
TSLA230120P007800002022-05-20 2:15PM EDT780.00226.75212.05216.50+33.13+17.11%41264.19%
TSLA230120P008000002022-05-20 3:43PM EDT800.00234.00225.30229.50+34.95+17.56%446,14563.57%
TSLA230120P008300002022-05-20 1:48PM EDT830.00261.90245.95250.70+39.45+17.73%531,63762.92%
TSLA230120P008400002022-05-20 11:33AM EDT840.00250.63252.85257.75+19.13+8.26%3962.63%
TSLA230120P008500002022-05-20 3:29PM EDT850.00270.97259.95264.90+36.69+15.66%523,92562.38%
TSLA230120P008600002022-05-19 11:10AM EDT860.00237.39267.20272.250.00-3862.17%
TSLA230120P008700002022-05-20 3:25PM EDT870.00295.00274.55279.30+49.27+20.05%251,20561.88%
TSLA230120P008800002022-05-20 3:01PM EDT880.00299.19282.05287.15+46.81+18.55%101,01261.78%
TSLA230120P009000002022-05-20 3:42PM EDT900.00305.00297.15302.00+43.11+16.46%6410,24161.30%
TSLA230120P009200002022-05-20 3:17PM EDT920.00332.83312.50317.40+49.16+17.33%91,26460.89%
TSLA230120P009400002022-05-20 3:41PM EDT940.00337.09328.70333.05+38.57+12.92%1197060.62%
TSLA230120P009500002022-05-20 3:15PM EDT950.00357.96336.15340.95+51.58+16.84%163,22460.29%
TSLA230120P009600002022-05-20 1:13PM EDT960.00369.00343.95348.95+48.15+15.01%157160.04%
TSLA230120P009750002022-05-20 11:36AM EDT975.00355.50356.65361.45+26.61+8.09%389060.00%
TSLA230120P009800002022-05-20 12:41PM EDT980.00379.95360.30365.50+61.89+19.46%478559.79%
TSLA230120P010000002022-05-20 3:58PM EDT1,000.00381.17377.25382.00+38.17+11.13%19014,98959.58%
TSLA230120P010250002022-05-20 1:24PM EDT1,025.00425.75397.60402.70+51.99+13.91%192758.93%
TSLA230120P010500002022-05-20 3:55PM EDT1,050.00423.00418.80424.30+46.21+12.26%1023,05458.59%
TSLA230120P010750002022-05-20 3:50PM EDT1,075.00446.70440.55445.40+78.32+21.26%1094258.10%
TSLA230120P010800002022-05-17 3:53PM EDT1,080.00372.43444.65449.850.00-556557.97%
TSLA230120P011000002022-05-20 3:23PM EDT1,100.00485.02462.20467.65+66.45+15.88%733,05757.76%
TSLA230120P011250002022-05-19 10:00AM EDT1,125.00435.19484.70489.550.00-637257.42%
TSLA230120P011500002022-05-20 3:53PM EDT1,150.00516.50507.05512.25+45.15+9.58%111,54457.14%
TSLA230120P011750002022-05-20 12:01PM EDT1,175.00531.07529.70534.85+69.39+15.03%154756.78%
TSLA230120P012000002022-05-20 3:23PM EDT1,200.00575.78550.40559.20+60.78+11.80%431,66056.18%
TSLA230120P012250002022-05-20 11:44AM EDT1,225.00575.22574.30582.20+4.10+0.72%139856.18%
TSLA230120P012500002022-05-20 11:44AM EDT1,250.00598.40599.30605.60+53.66+9.85%196056.72%
TSLA230120P012750002022-05-20 12:26PM EDT1,275.00637.89622.15629.05+55.79+9.58%440156.23%
TSLA230120P013000002022-05-20 2:07PM EDT1,300.00667.00643.65652.30+66.37+11.05%71,05054.77%
TSLA230120P013250002022-04-21 9:34AM EDT1,325.00367.00667.30676.200.00-260654.54%
TSLA230120P013500002022-05-17 2:49PM EDT1,350.00609.45691.30699.850.00-238654.23%
TSLA230120P013750002022-05-17 2:48PM EDT1,375.00632.15715.20724.050.00-435154.06%
TSLA230120P014000002022-05-20 2:48PM EDT1,400.00763.00739.40748.05+101.00+15.26%363753.84%
TSLA230120P014250002022-05-12 9:33AM EDT1,425.00735.00763.45771.900.00-148953.27%
TSLA230120P014500002022-05-10 11:22AM EDT1,450.00804.00787.65796.35+117.00+17.03%33,01353.12%
TSLA230120P014750002022-05-19 11:36AM EDT1,475.00756.28812.35820.450.00-144552.99%
TSLA230120P015000002022-05-20 3:20PM EDT1,500.00861.76836.35844.80+82.20+10.54%91,14452.33%
TSLA230120P015250002022-04-22 3:50PM EDT1,525.00821.87860.60869.400.00-245151.97%
TSLA230120P015500002022-05-16 11:40AM EDT1,550.00819.72885.05893.900.00-5239651.60%
TSLA230120P015750002022-04-22 10:54AM EDT1,575.00607.95910.00918.450.00-1246351.76%
TSLA230120P016000002022-05-16 11:12AM EDT1,600.00864.56934.15943.150.00-4078450.98%
TSLA230120P016250002022-03-30 3:20PM EDT1,625.00617.62768.55777.100.00-27680.00%
TSLA230120P016500002022-05-09 3:46PM EDT1,650.00876.35983.85992.200.00-150950.46%
TSLA230120P016750002022-05-16 10:56AM EDT1,675.00938.661,007.601,016.900.00-544960.22%
TSLA230120P017000002022-05-19 9:30AM EDT1,700.00994.251,032.701,041.900.00-11,15660.95%
TSLA230120P017250002022-05-19 9:30AM EDT1,725.001,018.801,057.551,066.550.00-164761.03%
TSLA230120P017500002022-05-05 10:37AM EDT1,750.00870.851,081.701,091.350.00-110461.36%
TSLA230120P017750002022-05-16 1:15PM EDT1,775.001,053.651,107.051,116.200.00-419561.76%
TSLA230120P018000002022-05-20 9:53AM EDT1,800.001,100.011,131.351,141.05+183.46+20.02%26762.13%
TSLA230120P018250002022-04-21 11:11AM EDT1,825.00799.351,156.201,165.900.00-16962.49%
TSLA230120P018500002022-05-12 9:33AM EDT1,850.001,150.001,181.051,190.850.00-36763.03%
TSLA230120P018750002022-04-05 2:24PM EDT1,875.00819.601,001.151,018.500.00-2350.00%
TSLA230120P019000002022-05-17 2:33PM EDT1,900.001,153.001,231.601,241.050.00-214864.71%
TSLA230120P019250002022-04-25 3:02PM EDT1,925.00954.251,256.551,266.000.00-27865.22%
TSLA230120P019500002022-05-12 9:55AM EDT1,950.001,243.801,281.501,290.950.00-61465.73%
TSLA230120P020000002022-05-19 9:43AM EDT2,000.001,291.951,331.451,340.950.00-54466.91%
TSLA230120P020250002022-04-18 2:54PM EDT2,025.001,025.851,310.151,320.050.00-10270.00%
TSLA230120P020500002022-03-28 12:54PM EDT2,050.001,001.871,165.151,178.350.00-1760.00%
TSLA230120P020750002022-05-13 2:53PM EDT2,075.001,307.651,405.401,416.200.00-1469.15%
TSLA230120P021000002022-05-13 2:53PM EDT2,100.001,332.411,430.301,441.200.00-1569.71%
TSLA230120P021250002021-12-03 3:55PM EDT2,125.001,177.301,114.001,128.050.00-1880.00%
TSLA230120P021500002022-02-04 12:10PM EDT2,150.001,266.601,307.551,324.100.00-1900.00%
TSLA230120P021750002022-01-25 1:26PM EDT2,175.001,295.401,367.001,383.850.00-2280.00%
TSLA230120P022000002022-05-04 2:09PM EDT2,200.001,298.721,531.451,541.100.00-2051.44%
TSLA230120P022250002022-05-18 11:42AM EDT2,225.001,487.851,555.351,565.850.00-1771.63%
TSLA230120P022500002022-01-03 10:42AM EDT2,250.001,150.561,347.051,363.350.00-780.00%
TSLA230120P022750002022-05-10 11:23AM EDT2,275.001,494.941,605.201,616.350.00-1073.72%
TSLA230120P023000002022-05-10 11:23AM EDT2,300.001,519.891,631.451,641.150.00-1053.54%
TSLA230120P023250002022-04-20 12:17PM EDT2,325.001,346.751,656.451,666.200.00-1054.30%
TSLA230120P023500002022-04-20 12:17PM EDT2,350.001,371.351,681.451,691.200.00-1054.71%
TSLA230120P023750002022-01-21 10:52AM EDT2,375.001,418.201,512.001,529.500.00-250.00%
TSLA230120P024000002022-05-04 9:45AM EDT2,400.001,492.851,731.451,741.250.00-30055.86%
TSLA230120P024250002022-05-02 9:49AM EDT2,425.001,561.851,756.451,766.300.00-1056.59%
TSLA230120P024500002022-05-12 11:08AM EDT2,450.001,695.351,780.051,791.500.00-1077.43%
TSLA230120P024750002022-05-16 10:21AM EDT2,475.001,709.551,806.451,816.350.00-3357.69%