U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230120C000050002021-11-08 10:12AM EST5.001,183.651,072.751,089.800.00-135457.42%
TSLA230120C000100002021-10-28 12:28PM EST10.001,063.671,067.901,084.850.00-1213300.54%
TSLA230120C000150002021-10-25 1:26PM EST15.001,002.801,062.901,079.900.00-182210254.52%
TSLA230120C000200002021-11-12 12:56PM EST20.001,011.101,057.951,074.950.00-7104228.42%
TSLA230120C000250002021-11-11 1:58PM EST25.001,037.301,053.051,070.000.00-2136210.72%
TSLA230120C000300002021-10-25 1:26PM EST30.00988.051,048.101,065.000.00-182507196.88%
TSLA230120C000350002021-11-08 11:59AM EST35.001,150.201,043.051,060.400.00-12409187.15%
TSLA230120C000400002021-11-26 11:35AM EST40.001,054.001,038.251,054.70+24.40+2.37%2511175.73%
TSLA230120C000450002021-10-28 1:55PM EST45.001,024.151,033.351,050.200.00-1626170.09%
TSLA230120C000500002021-11-17 2:47PM EST50.001,051.251,028.451,045.300.00-2314163.81%
TSLA230120C000550002021-11-08 11:59AM EST55.001,130.661,023.451,039.900.00-220156.34%
TSLA230120C000600002021-11-10 6:53AM EST60.00696.291,103.551,114.950.00-32910.00%
TSLA230120C000800002021-11-23 12:00PM EST80.001,042.76998.901,015.900.00-50137.38%
TSLA230120C001000002021-11-23 3:01PM EST100.00994.00979.35996.200.00-17739125.87%
TSLA230120C001200002021-11-23 12:00PM EST120.001,004.60959.80976.450.00-1441116.71%
TSLA230120C001400002021-11-19 2:06PM EST140.00982.60940.45957.250.00-1477110.38%
TSLA230120C001500002021-11-23 3:35PM EST150.00947.12930.65947.600.00-1349107.30%
TSLA230120C001600002021-11-17 1:01PM EST160.00920.10921.20937.950.00-1330104.92%
TSLA230120C001800002021-11-23 12:08PM EST180.00946.30902.00918.750.00-6572100.28%
TSLA230120C002000002021-11-24 1:25PM EST200.00928.80882.80899.650.00-22,39896.20%
TSLA230120C002100002021-11-03 1:58PM EST210.00981.45873.20890.150.00-276794.35%
TSLA230120C002200002021-11-23 12:08PM EST220.00907.40863.80881.050.00-656993.15%
TSLA230120C002300002021-11-24 11:50AM EST230.00900.24854.60871.300.00-172791.54%
TSLA230120C002400002021-11-22 3:10PM EST240.00954.05845.10861.900.00-844290.03%
TSLA230120C002500002021-11-23 1:22PM EST250.00843.05835.65852.550.00-440288.64%
TSLA230120C002600002021-11-17 10:36AM EST260.00845.25826.45843.250.00-427887.51%
TSLA230120C002700002021-11-15 10:07AM EST270.00736.09817.25834.150.00-126486.54%
TSLA230120C002800002021-11-12 12:18PM EST280.00750.67807.80824.800.00-524585.21%
TSLA230120C002900002021-11-04 12:26PM EST290.00956.20798.80815.250.00-817184.08%
TSLA230120C003000002021-11-24 10:36AM EST300.00830.00789.65806.500.00-202,04683.37%
TSLA230120C003100002021-10-26 2:04PM EST310.00737.80780.60797.050.00-1021282.27%
TSLA230120C003200002021-11-26 11:34AM EST320.00790.15771.55788.00-74.10-8.57%215881.42%
TSLA230120C003250002021-11-17 10:20AM EST325.00772.27767.05783.550.00-19581.05%
TSLA230120C003300002021-11-11 10:55AM EST330.00761.10762.55778.850.00-228480.53%
TSLA230120C003350002021-11-08 11:01AM EST335.00860.60758.05774.500.00-212280.21%
TSLA230120C003400002021-10-29 12:51PM EST340.00769.85753.60770.050.00-632479.86%
TSLA230120C003450002021-11-10 1:49PM EST345.00722.15749.15765.600.00-1010479.49%
TSLA230120C003500002021-11-23 12:45PM EST350.00780.43745.25761.050.00-157079.36%
TSLA230120C003550002021-11-17 2:27PM EST355.00756.00741.00756.700.00-27379.13%
TSLA230120C003600002021-11-10 1:49PM EST360.00708.92735.90752.600.00-1037178.61%
TSLA230120C003650002021-11-09 1:02PM EST365.00684.00731.55748.200.00-158578.30%
TSLA230120C003700002021-11-15 10:15AM EST370.00639.01727.10743.850.00-1614377.97%
TSLA230120C003750002021-11-04 2:45PM EST375.00874.00723.55739.100.00-213977.85%
TSLA230120C003800002021-11-05 9:26AM EST380.00868.10719.00734.800.00-166477.48%
TSLA230120C003850002021-11-22 9:42AM EST385.00814.35714.80730.550.00-189777.28%
TSLA230120C003900002021-11-17 10:19AM EST390.00810.13710.45726.200.00-114776.96%
TSLA230120C003950002021-11-17 10:19AM EST395.00709.76706.45721.800.00-113476.77%
TSLA230120C004000002021-11-23 1:07PM EST400.00723.00701.55718.000.00-21,90576.45%
TSLA230120C004050002021-11-09 11:47AM EST405.00679.90697.90713.250.00-4139076.23%
TSLA230120C004100002021-11-10 9:33AM EST410.00607.91693.45708.900.00-2062675.86%
TSLA230120C004200002021-11-19 2:48PM EST420.00734.40685.30700.550.00-287675.53%
TSLA230120C004300002021-11-15 10:18AM EST430.00590.00676.85692.050.00-165774.99%
TSLA230120C004400002021-11-24 12:00PM EST440.00706.25668.40683.800.00-11,39374.53%
TSLA230120C004500002021-11-24 9:57AM EST450.00678.68660.20675.550.00-149774.12%
TSLA230120C004600002021-11-04 8:31AM EST460.00800.00652.10667.550.00-120173.80%
TSLA230120C004700002021-11-23 3:59PM EST470.00676.75643.85659.000.00-121473.24%
TSLA230120C004800002021-11-26 11:52AM EST480.00648.47635.55651.20-8.57-1.30%131572.87%
TSLA230120C004900002021-11-09 12:53PM EST490.00590.00627.90642.550.00-328772.42%
TSLA230120C005000002021-11-26 12:40PM EST500.00630.00621.00634.15-38.60-5.77%257,10872.23%
TSLA230120C005100002021-11-26 12:42PM EST510.00623.11612.60627.65+2.14+0.34%1072.12%
TSLA230120C005200002021-11-26 12:42PM EST520.00615.31604.75620.05-1.31-0.21%141671.83%
TSLA230120C005300002021-11-24 1:26PM EST530.00645.00596.55611.050.00-1071.06%
TSLA230120C005500002021-11-23 12:45PM EST550.00611.66581.20596.400.00-43,14470.59%
TSLA230120C005800002021-11-19 1:33PM EST580.00582.00560.25573.900.00-116570.06%
TSLA230120C006000002021-11-26 12:59PM EST600.00554.00544.65558.75-33.95-5.77%12069.19%
TSLA230120C006100002021-11-23 9:30AM EST610.00617.18537.60552.500.00-142569.17%
TSLA230120C006200002021-11-22 10:19AM EST620.00627.61532.00545.650.00-223569.29%
TSLA230120C006300002021-11-09 3:06PM EST630.00536.00524.75537.90+46.43+9.48%121468.87%
TSLA230120C006400002021-11-22 12:25PM EST640.00595.00516.10531.900.00-18768.50%
TSLA230120C006500002021-11-26 12:03PM EST650.00525.00510.95526.05+22.00+4.37%213,31468.81%
TSLA230120C006600002021-11-23 12:29PM EST660.00541.55504.80518.050.00-125768.49%
TSLA230120C006700002021-11-22 3:48PM EST670.00572.90498.00510.650.00-135868.15%
TSLA230120C006800002021-11-19 3:47PM EST680.00529.32490.95505.400.00-165568.13%
TSLA230120C006900002021-11-23 10:52AM EST690.00528.11485.05497.900.00-130567.90%
TSLA230120C007000002021-11-26 12:07PM EST700.00493.59478.15492.40-16.41-3.22%23,74467.81%
TSLA230120C007100002021-11-19 12:13PM EST710.00479.95473.25486.200.00-840867.93%
TSLA230120C007200002021-11-26 11:40AM EST720.00482.31466.30478.75-65.52-11.96%266067.47%
TSLA230120C007300002021-11-22 11:15AM EST730.00556.65458.85474.600.00-3067.46%
TSLA230120C007500002021-11-26 9:30AM EST750.00470.00449.10461.95+24.60+5.52%275,22367.49%
TSLA230120C007700002021-11-24 12:56PM EST770.00472.83436.15449.700.00-335667.00%
TSLA230120C008000002021-11-26 12:40PM EST800.00432.27422.00432.20-30.71-6.63%14067.06%
TSLA230120C008300002021-11-26 10:57AM EST830.00425.13403.90417.90-13.08-2.98%111,10466.84%
TSLA230120C008500002021-11-26 11:41AM EST850.00407.45394.45407.45-12.55-2.99%52,85966.84%
TSLA230120C008700002021-11-24 11:57AM EST870.00416.61384.35397.150.00-184366.70%
TSLA230120C008800002021-11-26 12:17PM EST880.00394.00379.45392.50-14.00-3.43%2066.70%
TSLA230120C009000002021-11-26 11:11AM EST900.00383.60365.00383.00-24.39-5.98%518,57666.01%
TSLA230120C009200002021-11-18 10:48AM EST920.00350.53355.90373.050.00-398865.91%
TSLA230120C009400002021-11-26 11:14AM EST940.00360.40350.10363.95+6.23+1.76%233166.27%
TSLA230120C009500002021-11-26 10:28AM EST950.00364.31345.05359.35-12.17-3.23%11,44166.15%
TSLA230120C009600002021-11-26 10:17AM EST960.00352.39339.25355.25-26.56-7.01%2065.99%
TSLA230120C009750002021-11-23 2:15PM EST975.00338.00332.85347.800.00-35065.84%
TSLA230120C009800002021-11-26 10:17AM EST980.00344.32333.05344.40-21.03-5.76%21,56465.96%
TSLA230120C010000002021-11-26 12:55PM EST1,000.00331.00327.00334.00-28.89-8.03%5015,91865.95%
TSLA230120C010250002021-11-26 12:47PM EST1,025.00321.60314.15326.25-18.40-5.41%21,08865.87%
TSLA230120C010500002021-11-26 12:23PM EST1,050.00313.35302.35317.75-19.96-5.99%33,13565.74%
TSLA230120C010750002021-11-26 12:32PM EST1,075.00303.00298.00306.90-17.00-5.31%111,48666.13%
TSLA230120C011000002021-11-26 12:54PM EST1,100.00290.00283.70299.20-21.99-7.05%418,59765.67%
TSLA230120C011250002021-11-26 12:04PM EST1,125.00290.00278.80288.75-20.93-6.73%5,66375965.90%
TSLA230120C011500002021-11-26 12:54PM EST1,150.00276.78269.00280.00-20.22-6.81%8,6281,37565.70%
TSLA230120C011750002021-11-24 2:20PM EST1,175.00285.50257.65274.450.00-212,30765.63%
TSLA230120C012000002021-11-26 12:46PM EST1,200.00261.15254.50266.50-13.88-5.05%456,69466.14%
TSLA230120C012250002021-11-26 12:16PM EST1,225.00252.53244.70258.80-17.90-6.62%11,42065.88%
TSLA230120C012500002021-11-26 10:17AM EST1,250.00247.99237.40249.40-12.18-4.68%12,41165.66%
TSLA230120C012750002021-11-24 9:41AM EST1,275.00233.34230.40243.600.00-290765.81%
TSLA230120C013000002021-11-26 12:54PM EST1,300.00230.00225.95235.65-13.16-5.41%5110,58965.95%
TSLA230120C013250002021-11-26 10:05AM EST1,325.00230.00219.10230.55-15.40-6.28%248966.10%
TSLA230120C013500002021-11-26 10:33AM EST1,350.00226.00207.75224.40-7.07-3.03%272865.59%
TSLA230120C013750002021-11-26 11:58AM EST1,375.00215.70207.35218.30-10.90-4.81%1556666.23%
TSLA230120C014000002021-11-26 12:40PM EST1,400.00205.00201.00212.50-11.15-5.16%242,73266.22%
TSLA230120C014250002021-11-24 11:51AM EST1,425.00201.15195.30206.85-15.55-7.18%170366.25%
TSLA230120C014500002021-11-26 11:39AM EST1,450.00197.22186.15200.50-14.78-6.97%13,49065.79%
TSLA230120C014750002021-11-24 11:36AM EST1,475.00204.48184.55196.050.00-141266.31%
TSLA230120C015000002021-11-26 12:59PM EST1,500.00183.10178.75186.00-12.07-6.18%786,96865.74%
TSLA230120C015250002021-11-24 3:31PM EST1,525.00193.00174.45185.950.00-269066.37%
TSLA230120C015500002021-11-26 10:26AM EST1,550.00177.70169.55179.60-10.40-5.53%122,19366.23%
TSLA230120C015750002021-11-26 10:26AM EST1,575.00172.81165.00175.00-9.99-5.46%1128566.27%
TSLA230120C016000002021-11-26 12:30PM EST1,600.00168.30160.55172.25-11.08-6.18%112,44266.50%
TSLA230120C016250002021-11-26 11:58AM EST1,625.00164.56157.00164.30-7.67-4.45%131866.22%
TSLA230120C016500002021-11-26 12:28PM EST1,650.00156.00152.55161.00-13.90-8.18%134666.33%
TSLA230120C016750002021-11-24 11:56AM EST1,675.00166.00147.95159.700.00-253366.61%
TSLA230120C017000002021-11-26 12:46PM EST1,700.00146.85143.95154.95-12.65-7.93%104,32666.55%
TSLA230120C017250002021-11-26 11:07AM EST1,725.00148.99140.15152.05-3.51-2.30%66,06866.69%
TSLA230120C017500002021-11-26 9:39AM EST1,750.00143.00138.00148.40-2.00-1.38%138166.90%
TSLA230120C017750002021-11-24 1:51PM EST1,775.00136.50129.20143.50-17.00-11.07%721366.19%
TSLA230120C018000002021-11-26 12:55PM EST1,800.00136.45127.55139.95-9.30-6.38%1481,35966.42%
TSLA230120C018250002021-11-24 3:35PM EST1,825.00135.50122.45137.000.00-319666.30%
TSLA230120C018500002021-11-26 9:59AM EST1,850.00128.03122.45131.60+3.03+2.42%271366.46%
TSLA230120C018750002021-11-24 12:45PM EST1,875.00134.28117.90130.800.00-610466.61%
TSLA230120C019000002021-11-24 9:43AM EST1,900.00122.22116.20128.650.00-532866.91%
TSLA230120C019250002021-11-26 9:47AM EST1,925.00118.27113.05125.70-16.93-12.52%4113066.92%
TSLA230120C019500002021-11-24 11:33AM EST1,950.00118.11111.95122.00-8.33-6.59%6621067.07%
TSLA230120C020000002021-11-26 12:59PM EST2,000.00109.60106.70113.95-7.02-6.02%735,18866.86%
TSLA230120C020250002021-11-24 3:31PM EST2,025.00116.00101.80110.000.00-79081366.45%
TSLA230120C020500002021-11-24 10:16AM EST2,050.00104.27101.45109.50-11.73-10.11%11,12767.01%
TSLA230120C020750002021-11-23 2:01PM EST2,075.00103.2398.55106.500.00-618866.93%
TSLA230120C021000002021-11-26 12:34PM EST2,100.0099.4095.55103.45-8.60-7.96%5525066.80%
TSLA230120C021250002021-11-23 3:37PM EST2,125.00103.4592.50100.500.00-25866.66%
TSLA230120C021500002021-11-24 2:07PM EST2,150.00103.1591.5099.500.00-28267.02%
TSLA230120C021750002021-11-26 12:34PM EST2,175.0093.0087.5095.50-9.00-8.82%331366.58%
TSLA230120C022000002021-11-26 12:33PM EST2,200.0090.0086.0094.00-10.00-10.00%2297766.78%
TSLA230120C022250002021-11-24 9:38AM EST2,225.0091.5083.5091.500.00-116066.69%
TSLA230120C022500002021-11-26 12:06PM EST2,250.0088.5581.5089.50-10.56-10.65%14166.72%
TSLA230120C022750002021-11-24 10:24AM EST2,275.0095.5079.5087.500.00-326766.74%
TSLA230120C023000002021-11-26 10:59AM EST2,300.0084.9478.0085.50-6.31-6.92%413066.81%
TSLA230120C023250002021-11-24 2:18PM EST2,325.0089.4077.5085.500.00-124867.28%
TSLA230120C023500002021-11-26 12:39PM EST2,350.0080.0074.5082.00-8.00-9.09%29366.91%
TSLA230120C023750002021-11-26 10:25AM EST2,375.0079.2073.0080.50-6.00-7.04%53767.01%
TSLA230120C024000002021-11-26 12:06PM EST2,400.0078.5572.0080.00-5.05-6.04%1569767.31%
TSLA230120C024250002021-11-26 11:30AM EST2,425.0076.3070.5078.50-6.20-7.52%818867.38%
TSLA230120C024500002021-11-26 10:49AM EST2,450.0075.5069.0077.00-7.20-8.71%716967.45%
TSLA230120C024750002021-11-26 12:40PM EST2,475.0071.5069.0075.00-7.50-9.49%3576767.65%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230120P000050002021-11-24 2:25PM EST5.000.030.020.030.00-114,899161.72%
TSLA230120P000100002021-11-26 10:28AM EST10.000.030.020.04-0.01-25.00%12,624139.84%
TSLA230120P000150002021-11-23 9:32AM EST15.000.050.010.040.00-6990124.22%
TSLA230120P000200002021-11-26 10:05AM EST20.000.070.070.08-0.01-12.50%81,342126.17%
TSLA230120P000250002021-11-23 3:40PM EST25.000.180.050.110.00-9426119.14%
TSLA230120P000300002021-11-19 2:31PM EST30.000.120.010.500.00-1471126.37%
TSLA230120P000350002021-11-15 11:16AM EST35.000.330.010.740.00-1707125.59%
TSLA230120P000400002021-11-26 11:52AM EST40.000.270.230.450.00-21,106118.75%
TSLA230120P000450002021-11-17 10:14AM EST45.000.380.050.610.00-73455113.72%
TSLA230120P000500002021-11-26 10:36AM EST50.000.450.430.57-0.05-10.00%161,862114.94%
TSLA230120P000550002021-11-22 10:27AM EST55.000.430.250.630.00-67326109.38%
TSLA230120P000600002021-11-26 9:48AM EST60.000.580.480.58+0.12+26.09%31,284108.25%
TSLA230120P000800002021-11-26 9:38AM EST80.000.750.700.95+0.05+7.14%85,817102.05%
TSLA230120P001000002021-11-26 12:46PM EST100.001.030.951.12+0.05+5.10%10811,72895.56%
TSLA230120P001200002021-11-26 9:30AM EST120.001.381.251.48+0.11+8.66%224,40991.21%
TSLA230120P001400002021-11-22 1:14PM EST140.001.430.992.640.00-121,56888.06%
TSLA230120P001500002021-11-23 3:20PM EST150.001.871.362.150.00-53,11484.61%
TSLA230120P001600002021-11-19 9:35AM EST160.002.001.503.600.00-12,81486.45%
TSLA230120P001800002021-11-24 3:19PM EST180.002.942.023.300.00-282,31181.59%
TSLA230120P002000002021-11-26 11:42AM EST200.003.503.353.75+0.45+14.75%1697,33180.41%
TSLA230120P002100002021-11-24 2:52PM EST210.004.001.714.050.00-271,31875.51%
TSLA230120P002200002021-11-16 1:09PM EST220.0011.401.964.950.00-11,32575.57%
TSLA230120P002300002021-11-15 1:10PM EST230.004.852.786.300.00-51,67376.97%
TSLA230120P002400002021-11-24 1:56PM EST240.005.003.207.200.00-5883376.72%
TSLA230120P002500002021-11-26 12:11PM EST250.005.765.106.50+0.31+5.69%3313,95676.19%
TSLA230120P002600002021-11-24 11:54AM EST260.005.533.958.700.00-5195975.42%
TSLA230120P002700002021-11-26 11:31AM EST270.006.806.809.60+0.80+13.33%51,30677.33%
TSLA230120P002800002021-11-23 2:34PM EST280.007.915.0010.550.00-374074.58%
TSLA230120P002900002021-11-23 2:45PM EST290.009.005.4011.500.00-174473.96%
TSLA230120P003000002021-11-26 12:31PM EST300.009.256.9511.75+0.95+11.45%16,80873.68%
TSLA230120P003100002021-11-19 3:14PM EST310.008.027.3013.650.00-841,06373.66%
TSLA230120P003200002021-11-22 10:43AM EST320.008.208.1014.850.00-371673.35%
TSLA230120P003250002021-11-24 11:10AM EST325.0011.008.5015.450.00-931773.17%
TSLA230120P003300002021-11-17 10:07AM EST330.0010.008.9515.900.00-180372.91%
TSLA230120P003350002021-11-22 3:51PM EST335.0010.359.3016.350.00-218272.57%
TSLA230120P003400002021-11-18 2:48PM EST340.0010.438.7516.850.00-195571.69%
TSLA230120P003450002021-11-24 11:59AM EST345.0012.5010.1517.300.00-191772.01%
TSLA230120P003500002021-11-23 2:09PM EST350.0013.9812.7017.350.00-555,28972.72%
TSLA230120P003550002021-11-23 11:58AM EST355.0013.3511.1518.350.00-440971.56%
TSLA230120P003600002021-11-23 1:01PM EST360.0014.0811.6018.900.00-11,78171.31%
TSLA230120P003650002021-11-22 10:09AM EST365.0011.9512.2019.450.00-135171.13%
TSLA230120P003700002021-11-23 3:59PM EST370.0015.8012.7020.050.00-636770.91%
TSLA230120P003750002021-11-23 3:11PM EST375.0020.2613.3020.20+3.61+21.68%247470.50%
TSLA230120P003800002021-11-26 12:52PM EST380.0017.1115.4020.00-0.34-1.95%51,22170.68%
TSLA230120P003850002021-11-24 12:10PM EST385.0016.7014.3521.900.00-138870.31%
TSLA230120P003900002021-11-23 10:07AM EST390.0016.0514.9522.550.00-247370.13%
TSLA230120P003950002021-11-24 12:06PM EST395.0018.0015.8023.200.00-174470.05%
TSLA230120P004000002021-11-26 11:45AM EST400.0020.3517.9022.70+2.00+10.90%1110,00570.01%
TSLA230120P004050002021-11-19 2:41PM EST405.0014.9016.9023.750.00-31,05169.25%
TSLA230120P004100002021-11-26 9:46AM EST410.0020.7518.8025.20+0.90+4.53%241469.96%
TSLA230120P004200002021-11-26 12:38PM EST420.0022.2519.7525.25-0.10-0.45%755268.85%
TSLA230120P004300002021-11-26 12:39PM EST430.0023.7722.0526.85-0.83-3.37%21,86768.93%
TSLA230120P004400002021-11-26 12:54PM EST440.0025.5323.1529.20-0.47-1.81%689168.76%
TSLA230120P004500002021-11-26 12:29PM EST450.0027.0024.2030.95+0.80+3.05%53,01768.31%
TSLA230120P004600002021-11-23 2:52PM EST460.0029.7525.4532.250.00-501,10567.75%
TSLA230120P004700002021-11-24 3:21PM EST470.0028.3526.5034.000.00-41,19167.26%
TSLA230120P004800002021-11-24 12:02PM EST480.0031.3028.5036.500.00-21,30167.31%
TSLA230120P004900002021-11-23 1:24PM EST490.0035.6530.5038.500.00-10592967.15%
TSLA230120P005000002021-11-26 12:09PM EST500.0035.0632.3537.20+1.06+3.12%38,39865.89%
TSLA230120P005100002021-11-23 3:28PM EST510.0039.2035.0043.000.00-141,25566.99%
TSLA230120P005200002021-11-23 11:49AM EST520.0037.7537.0044.950.00-51,18066.70%
TSLA230120P005300002021-11-24 10:32AM EST530.0041.0039.6047.450.00-31,00366.69%
TSLA230120P005500002021-11-26 12:20PM EST550.0047.5045.0050.00+2.73+6.10%210,00965.97%
TSLA230120P005800002021-11-24 1:26PM EST580.0052.3551.0558.950.00-71,80265.46%
TSLA230120P006000002021-11-26 12:53PM EST600.0061.0058.3562.50+4.50+7.96%312,15365.18%
TSLA230120P006100002021-11-23 3:44PM EST610.0064.2759.6567.450.00-31,54265.16%
TSLA230120P006200002021-11-24 1:55PM EST620.0063.0062.5570.450.00-297965.05%
TSLA230120P006300002021-11-24 1:28PM EST630.0065.7565.5073.500.00-254664.92%
TSLA230120P006400002021-11-26 10:50AM EST640.0068.8068.8076.50-5.10-6.90%41,30664.83%
TSLA230120P006500002021-11-26 11:40AM EST650.0074.8171.5079.50+3.21+4.48%37,56564.59%
TSLA230120P006600002021-11-24 3:34PM EST660.0075.7175.0582.950.00-4051,07264.58%
TSLA230120P006700002021-11-24 2:51PM EST670.0077.0278.5086.500.00-4028,70864.54%
TSLA230120P006800002021-11-23 1:30PM EST680.0089.3081.5589.500.00-471,19664.30%
TSLA230120P006900002021-11-23 3:34PM EST690.0090.3086.5094.500.00-6182064.74%
TSLA230120P007000002021-11-26 11:23AM EST700.0093.0088.8096.45+3.70+4.14%42,84464.14%
TSLA230120P007100002021-11-23 10:18AM EST710.0086.7093.50101.500.00-161,09264.47%
TSLA230120P007200002021-11-24 3:34PM EST720.0093.9295.55103.500.00-111,74163.81%
TSLA230120P007300002021-11-24 2:55PM EST730.0098.30100.05107.950.00-751,12663.95%
TSLA230120P007500002021-11-24 2:04PM EST750.00107.00106.25115.000.00-42,39363.41%
TSLA230120P007700002021-11-24 11:19AM EST770.00116.79114.75125.500.00-41,76863.69%
TSLA230120P008000002021-11-26 12:39PM EST800.00133.00131.00136.70+4.83+3.77%333,33063.77%
TSLA230120P008300002021-11-26 10:48AM EST830.00144.70141.25151.15+4.70+3.36%21,17663.27%
TSLA230120P008500002021-11-26 12:17PM EST850.00150.98150.50158.00+3.10+2.10%201,31562.80%
TSLA230120P008700002021-11-24 10:53AM EST870.00161.99162.85170.600.00-556663.48%
TSLA230120P008800002021-11-26 11:34AM EST880.00168.75165.35175.05+7.35+4.55%1226663.04%
TSLA230120P009000002021-11-26 12:46PM EST900.00180.10175.15182.50+7.93+4.61%376,99662.58%
TSLA230120P009200002021-11-26 11:32AM EST920.00188.55185.75195.90+5.86+3.21%1473262.94%
TSLA230120P009400002021-11-26 11:32AM EST940.00199.25196.50206.65+0.86+0.43%1359762.90%
TSLA230120P009500002021-11-26 11:29AM EST950.00200.50205.05210.00+2.46+1.24%121,35263.00%
TSLA230120P009600002021-11-26 11:31AM EST960.00210.50207.55217.85+7.09+3.49%1216262.89%
TSLA230120P009750002021-11-26 11:30AM EST975.00214.00216.85226.00-3.48-1.60%649062.94%
TSLA230120P009800002021-11-26 11:29AM EST980.00217.45219.65229.40-6.70-2.99%10637263.00%
TSLA230120P010000002021-11-26 12:37PM EST1,000.00235.00231.05238.00+9.90+4.40%16010,34962.61%
TSLA230120P010250002021-11-26 11:38AM EST1,025.00246.15245.15255.80+0.46+0.19%175162.87%
TSLA230120P010500002021-11-26 12:41PM EST1,050.00264.50260.85271.05+6.89+2.67%752,06762.93%
TSLA230120P010750002021-11-26 10:28AM EST1,075.00275.23275.25285.00+10.63+4.02%668362.62%
TSLA230120P011000002021-11-26 12:27PM EST1,100.00293.30289.85304.35+13.65+4.88%981,85062.87%
TSLA230120P011250002021-11-23 3:29PM EST1,125.00311.15308.40318.100.00-935762.86%
TSLA230120P011500002021-11-26 11:18AM EST1,150.00325.31324.85334.35+4.86+1.52%21,04362.83%
TSLA230120P011750002021-11-26 11:18AM EST1,175.00344.84340.40350.95+13.84+4.18%446362.68%
TSLA230120P012000002021-11-26 11:03AM EST1,200.00360.95357.30370.30+13.45+3.87%266362.91%
TSLA230120P012250002021-11-23 2:18PM EST1,225.00385.80375.80385.000.00-733962.75%
TSLA230120P012500002021-11-24 2:25PM EST1,250.00380.91393.40404.000.00-2580862.90%
TSLA230120P012750002021-11-24 2:43PM EST1,275.00393.25411.25422.550.00-423162.98%
TSLA230120P013000002021-11-24 11:40AM EST1,300.00416.00429.40441.150.00-294563.04%
TSLA230120P013250002021-11-24 2:50PM EST1,325.00430.13447.80458.750.00-451962.96%
TSLA230120P013500002021-11-24 2:50PM EST1,350.00447.93465.45476.300.00-340262.76%
TSLA230120P013750002021-11-23 1:20PM EST1,375.00490.00485.25495.200.00-530962.88%
TSLA230120P014000002021-11-26 12:59PM EST1,400.00508.18504.30514.50+21.42+4.40%168762.92%
TSLA230120P014250002021-11-18 2:16PM EST1,425.00501.75521.95533.250.00-436062.70%
TSLA230120P014500002021-11-24 11:54AM EST1,450.00525.73539.45553.050.00-12,85162.54%
TSLA230120P014750002021-11-23 3:39PM EST1,475.00555.00560.95572.850.00-1544862.77%
TSLA230120P015000002021-11-26 12:09PM EST1,500.00580.98582.30593.95-19.02-3.17%231,20863.09%
TSLA230120P015250002021-11-17 12:10PM EST1,525.00572.95598.60613.750.00-240662.68%
TSLA230120P015500002021-11-24 1:21PM EST1,550.00604.00620.60632.650.00-242662.75%
TSLA230120P015750002021-11-17 2:53PM EST1,575.00608.00640.90651.950.00-19446262.64%
TSLA230120P016000002021-11-24 11:30AM EST1,600.00641.94661.45672.200.00-166462.63%
TSLA230120P016250002021-11-17 2:00PM EST1,625.00649.15682.65692.700.00-13276862.69%
TSLA230120P016500002021-11-15 11:35AM EST1,650.00741.65702.90715.300.00-1647762.85%
TSLA230120P016750002021-11-19 3:32PM EST1,675.00684.91724.25736.250.00-2542562.91%
TSLA230120P017000002021-11-23 1:30PM EST1,700.00756.16745.20756.950.00-271,13362.87%
TSLA230120P017250002021-11-23 3:29PM EST1,725.00767.20763.60778.100.00-465162.56%
TSLA230120P017500002021-11-23 3:30PM EST1,750.00788.85784.70800.000.00-274862.61%
TSLA230120P017750002021-11-26 12:03PM EST1,775.00805.35806.40820.80+16.55+2.10%418462.57%
TSLA230120P018000002021-11-24 1:23PM EST1,800.00810.00829.65842.050.00-12562.75%
TSLA230120P018250002021-11-23 10:53AM EST1,825.00828.55851.20864.250.00-26162.81%
TSLA230120P018500002021-11-22 11:37AM EST1,850.00805.81872.90885.900.00-26062.79%
TSLA230120P018750002021-11-12 3:27PM EST1,875.00917.20894.65908.000.00-23762.82%
TSLA230120P019000002021-11-22 12:06PM EST1,900.00875.00914.25929.750.00-115262.51%
TSLA230120P019250002021-11-19 11:14AM EST1,925.00903.65938.50951.450.00-2862.74%
TSLA230120P019500002021-11-10 12:27PM EST1,950.00979.45960.35973.500.00-4462.69%
TSLA230120P020000002021-11-24 12:04PM EST2,000.00987.951,002.601,016.050.00-26162.15%
TSLA230120P020250002021-11-24 12:14PM EST2,025.001,010.601,027.151,040.200.00-2462.65%
TSLA230120P020500002021-11-10 12:47PM EST2,050.001,063.801,049.701,062.100.00-42762.58%
TSLA230120P020750002021-11-10 12:23PM EST2,075.001,093.051,072.101,084.900.00-44462.59%
TSLA230120P021000002021-11-08 3:05PM EST2,100.001,006.951,092.651,107.000.00-204962.24%
TSLA230120P021250002021-11-08 3:32PM EST2,125.001,032.901,115.001,132.150.00-908962.51%
TSLA230120P021500002021-11-08 1:18PM EST2,150.001,051.851,137.501,154.800.00-88162.46%
TSLA230120P021750002021-11-26 11:39AM EST2,175.001,164.171,160.501,177.35+87.92+8.17%12462.43%
TSLA230120P022000002021-11-24 12:15PM EST2,200.001,167.151,183.001,200.250.00-2462.37%
TSLA230120P022250002021-11-08 2:09PM EST2,225.001,122.751,205.501,223.200.00--162.29%
TSLA230120P023000002021-11-02 12:21PM EST2,300.001,181.351,275.001,292.000.00--062.23%
TSLA230120P023250002021-11-02 12:56PM EST2,325.001,207.651,298.501,315.200.00--662.27%
TSLA230120P023750002021-11-03 1:04PM EST2,375.001,251.101,344.501,361.550.00--362.13%
TSLA230120P024000002021-11-03 1:04PM EST2,400.001,275.051,368.501,384.600.00--5962.17%
TSLA230120P024500002021-11-22 2:38PM EST2,450.001,355.401,414.501,431.300.00-22061.99%
TSLA230120P024750002021-11-26 10:43AM EST2,475.001,438.701,439.001,454.65+64.26+4.68%21062.11%