U.S. markets close in 4 hours 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
675.04-22.95 (-3.29%)
A partir del 11:41AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317C000050002022-06-27 1:55PM EDT5.00725.41661.10671.150.00-170320.51%
TSLA230317C000100002022-04-21 9:30AM EDT10.001,064.15646.10659.850.00-160.00%
TSLA230317C000150002022-04-06 11:21AM EDT15.001,025.00848.15865.550.00-210.00%
TSLA230317C000200002022-04-21 9:30AM EDT20.001,054.25636.60650.100.00-1170.00%
TSLA230317C000250002022-06-15 12:40PM EDT25.00658.82640.50653.650.00-2221234.28%
TSLA230317C000300002022-06-27 11:13AM EDT30.00713.17636.00645.350.00-1277147.27%
TSLA230317C000350002022-04-18 1:30PM EDT35.00962.73666.95684.150.00-15700.00%
TSLA230317C000400002022-04-05 12:03PM EDT40.001,062.65834.00851.600.00-1905480.00%
TSLA230317C000450002022-06-02 1:57PM EDT45.00736.92621.75633.050.00-7326177.44%
TSLA230317C000500002022-06-09 2:13PM EDT50.00689.27614.75626.200.00-3289144.34%
TSLA230317C000550002022-06-10 2:45PM EDT55.00643.01611.00621.400.00-1154141.99%
TSLA230317C001000002022-06-22 2:48PM EDT100.00614.30569.85578.950.00-8123127.59%
TSLA230317C001500002022-06-21 10:20AM EDT150.00561.67526.20535.100.00-172107.83%
TSLA230317C002000002022-06-14 11:03AM EDT200.00463.00478.85487.400.00-431395.29%
TSLA230317C002500002022-06-01 10:18AM EDT250.00510.65432.65443.700.00-230189.33%
TSLA230317C003000002022-06-22 10:19AM EDT300.00452.23391.70401.650.00-269686.81%
TSLA230317C003500002022-06-24 10:58AM EDT350.00412.15352.45362.200.00-216484.23%
TSLA230317C003700002022-06-22 2:49PM EDT370.00378.20339.80347.950.00-2684.73%
TSLA230317C003800002022-06-14 3:30PM EDT380.00329.85329.60338.700.00--282.17%
TSLA230317C003900002022-06-13 12:32PM EDT390.00324.55321.90334.100.00-3282.69%
TSLA230317C004000002022-06-23 12:07PM EDT400.00348.00314.60321.400.00-1075079.95%
TSLA230317C004100002022-06-14 1:06PM EDT410.00313.30306.10319.800.00-11081.17%
TSLA230317C004200002022-06-14 2:12PM EDT420.00302.40298.60309.400.00-11379.27%
TSLA230317C004300002022-06-13 12:11PM EDT430.00292.55293.15302.250.00-2679.32%
TSLA230317C004400002022-06-13 11:53AM EDT440.00287.50286.95299.000.00-1680.39%
TSLA230317C004500002022-06-21 1:10PM EDT450.00336.00279.10286.450.00-240177.57%
TSLA230317C004600002022-06-15 11:11AM EDT460.00283.67271.05282.950.00-101677.77%
TSLA230317C004700002022-06-14 12:06PM EDT470.00264.50266.70276.400.00-11378.08%
TSLA230317C004800002022-06-29 9:30AM EDT480.00281.55259.00269.60+41.45+17.26%18977.17%
TSLA230317C004900002022-06-14 1:29PM EDT490.00262.95253.65261.550.00-25376.56%
TSLA230317C005000002022-06-28 11:07AM EDT500.00297.87247.85256.650.00-91,52376.72%
TSLA230317C005200002022-06-24 11:50AM EDT520.00285.44236.80242.600.00-13475.75%
TSLA230317C005400002022-06-24 11:50AM EDT540.00272.35224.05231.700.00-11174.99%
TSLA230317C005500002022-06-24 10:55AM EDT550.00264.40217.00224.100.00-526173.78%
TSLA230317C005600002022-06-08 11:35AM EDT560.00267.65213.15219.900.00-3674.30%
TSLA230317C005800002022-06-21 3:26PM EDT580.00248.77201.50208.550.00-112373.34%
TSLA230317C006000002022-06-28 3:43PM EDT600.00212.60190.30199.550.00-752,14172.92%
TSLA230317C006200002022-06-22 12:50PM EDT620.00216.30176.60186.100.00-32770.64%
TSLA230317C006400002022-06-23 9:40AM EDT640.00195.00166.25177.550.00-91570.21%
TSLA230317C006500002022-06-28 10:40AM EDT650.00207.22165.30172.150.00-11,86570.65%
TSLA230317C006600002022-06-22 11:54AM EDT660.00197.90159.95167.300.00-15270.15%
TSLA230317C006800002022-06-29 9:33AM EDT680.00154.65149.20154.80-45.30-22.66%2419968.39%
TSLA230317C007000002022-06-29 10:54AM EDT700.00148.89142.70146.05-13.11-8.09%132,81068.30%
TSLA230317C007200002022-06-29 9:34AM EDT720.00142.10133.75137.30-9.90-6.51%175967.51%
TSLA230317C007300002022-06-29 9:35AM EDT730.00135.80127.50133.15-12.95-8.71%3110466.71%
TSLA230317C007400002022-06-23 12:20PM EDT740.00147.71124.40129.400.00-22166.67%
TSLA230317C007500002022-06-29 11:25AM EDT750.00123.60122.45124.15-19.06-13.36%112,41066.51%
TSLA230317C007600002022-06-28 3:41PM EDT760.00136.15118.75120.200.00-34066.22%
TSLA230317C007800002022-06-28 3:56PM EDT780.00127.73111.25113.900.00-10013765.85%
TSLA230317C008000002022-06-29 11:07AM EDT800.00107.00103.80106.05-13.28-11.04%43,26465.02%
TSLA230317C008200002022-06-29 9:43AM EDT820.00100.7897.3599.25-18.94-15.82%12364.50%
TSLA230317C008400002022-06-28 11:19AM EDT840.00116.5092.5594.800.00-15664.73%
TSLA230317C008500002022-06-27 2:05PM EDT850.00119.8089.4091.550.00-1152,31664.41%
TSLA230317C008600002022-06-28 3:50PM EDT860.0099.7086.8088.300.00-16264.18%
TSLA230317C008800002022-06-29 11:24AM EDT880.0081.2080.9082.35-14.23-14.91%32,35663.58%
TSLA230317C009000002022-06-29 11:24AM EDT900.0076.3675.5577.65-13.04-14.59%3417,94563.27%
TSLA230317C009200002022-06-28 3:33PM EDT920.0084.1271.7073.800.00-62863.38%
TSLA230317C009400002022-06-29 11:00AM EDT940.0069.7966.1568.25-24.21-25.76%23162.60%
TSLA230317C009500002022-06-29 9:39AM EDT950.0068.0064.2566.15-12.00-15.00%2110,58062.52%
TSLA230317C009600002022-06-28 10:09AM EDT960.0087.6262.8564.100.00-14362.56%
TSLA230317C009800002022-06-28 1:25PM EDT980.0069.5059.0061.200.00-54362.58%
TSLA230317C010000002022-06-29 11:06AM EDT1,000.0057.0155.0056.95-8.29-12.70%119,10962.14%
TSLA230317C010200002022-06-29 11:25AM EDT1,020.0052.9551.9553.40-11.95-18.41%22962.01%
TSLA230317C010400002022-06-29 10:52AM EDT1,040.0053.0048.6050.30-6.44-10.83%24561.82%
TSLA230317C010500002022-06-29 10:53AM EDT1,050.0050.1046.6049.20-5.65-10.13%62,51061.73%
TSLA230317C010600002022-06-28 10:40AM EDT1,060.0064.0045.5547.600.00-11361.73%
TSLA230317C010800002022-06-23 3:54PM EDT1,080.0055.1142.1044.200.00-2224661.25%
TSLA230317C011000002022-06-29 11:07AM EDT1,100.0041.2039.5041.35-7.55-15.49%203,19261.05%
TSLA230317C011500002022-06-28 2:24PM EDT1,150.0041.4534.2036.100.00-142,04561.08%
TSLA230317C012000002022-06-29 11:17AM EDT1,200.0030.3028.9030.70-5.25-14.77%43,18060.60%
TSLA230317C012500002022-06-29 11:25AM EDT1,250.0026.0025.0526.80-4.45-14.61%254,95760.63%
TSLA230317C013000002022-06-29 11:06AM EDT1,300.0023.0421.6522.85-3.46-13.06%124,79060.41%
TSLA230317C013250002022-06-28 10:26AM EDT1,325.0029.9219.9521.700.00-140760.47%
TSLA230317C013500002022-06-29 9:37AM EDT1,350.0021.0018.6020.25-2.50-10.64%275560.46%
TSLA230317C013750002022-06-28 1:02PM EDT1,375.0021.8017.3018.700.00-278360.36%
TSLA230317C014000002022-06-29 10:32AM EDT1,400.0017.3516.1017.75-2.55-12.81%273260.46%
TSLA230317C014250002022-06-27 9:40AM EDT1,425.0016.4314.9516.35-8.32-33.62%1641660.32%
TSLA230317C014500002022-06-28 11:27AM EDT1,450.0018.5013.9015.450.00-120560.38%
TSLA230317C014750002022-06-29 9:41AM EDT1,475.0014.0013.1514.50-2.55-15.41%168660.50%
TSLA230317C015000002022-06-29 11:00AM EDT1,500.0013.3312.3513.80-2.07-13.44%42,84860.65%
TSLA230317C015250002022-06-28 12:02PM EDT1,525.0014.8511.5512.850.00-130960.62%
TSLA230317C015500002022-06-29 11:14AM EDT1,550.0011.5010.8512.20-2.45-17.56%820360.75%
TSLA230317C015750002022-06-21 10:10AM EDT1,575.0014.3510.2511.550.00-21,24160.88%
TSLA230317C016000002022-06-29 10:22AM EDT1,600.0010.459.4510.75-2.45-18.99%51,60660.75%
TSLA230317C016250002022-06-29 10:02AM EDT1,625.0010.409.4010.15-1.70-14.05%221861.14%
TSLA230317C016500002022-06-29 10:00AM EDT1,650.009.648.509.65-2.68-21.75%267261.03%
TSLA230317C016750002022-06-23 10:53AM EDT1,675.009.038.109.10-2.72-23.15%11,25261.15%
TSLA230317C017000002022-06-29 9:53AM EDT1,700.008.858.008.70-0.65-6.84%32,57561.54%
TSLA230317C017250002022-06-28 12:18PM EDT1,725.009.247.158.200.00-34,76761.30%
TSLA230317C017500002022-06-29 9:35AM EDT1,750.007.846.857.80-1.26-13.85%579561.48%
TSLA230317C017750002022-06-27 10:46AM EDT1,775.007.006.407.40-4.25-37.78%215761.51%
TSLA230317C018000002022-06-29 10:46AM EDT1,800.006.756.057.00-0.85-11.18%61,68361.58%
TSLA230317C018250002022-06-24 9:30AM EDT1,825.008.905.706.700.00-111461.69%
TSLA230317C018500002022-06-27 11:58AM EDT1,850.009.205.406.400.00-1128661.81%
TSLA230317C018750002022-06-27 11:37AM EDT1,875.008.855.356.100.00-189462.12%
TSLA230317C019000002022-06-27 11:32AM EDT1,900.008.455.055.850.00-358562.23%
TSLA230317C019250002022-06-28 11:56AM EDT1,925.005.994.805.550.00-218062.31%
TSLA230317C019500002022-06-28 2:54PM EDT1,950.005.804.555.300.00-12,29962.40%
TSLA230317C020000002022-06-29 11:13AM EDT2,000.004.604.404.85-0.50-9.80%922,84262.92%
TSLA230317C020250002022-06-28 2:41PM EDT2,025.004.953.804.650.00-27,02462.60%
TSLA230317C020500002022-06-24 2:06PM EDT2,050.005.803.804.400.00-130562.86%
TSLA230317C020750002022-06-24 12:58PM EDT2,075.006.003.604.200.00-19062.93%
TSLA230317C021000002022-06-29 9:36AM EDT2,100.003.753.304.05-0.53-12.38%2060262.90%
TSLA230317C021250002022-06-21 10:47AM EDT2,125.005.253.303.900.00-26063.22%
TSLA230317C021500002022-06-28 11:40AM EDT2,150.004.003.203.750.00-117463.40%
TSLA230317C021750002022-06-29 10:12AM EDT2,175.003.452.863.60-1.70-33.01%123663.24%
TSLA230317C022000002022-06-29 9:35AM EDT2,200.003.203.103.45-1.00-23.81%662663.85%
TSLA230317C022250002022-06-22 10:38AM EDT2,225.005.002.713.300.00-113163.57%
TSLA230317C022500002022-06-28 11:09AM EDT2,250.004.202.593.200.00-112663.71%
TSLA230317C022750002022-06-28 12:18PM EDT2,275.003.152.503.050.00-138963.81%
TSLA230317C023000002022-06-28 3:01PM EDT2,300.002.902.432.95-0.15-4.92%2042464.00%
TSLA230317C023250002022-06-28 11:56AM EDT2,325.002.912.272.870.00-16264.05%
TSLA230317C023500002022-06-29 10:07AM EDT2,350.002.642.162.62-0.22-7.69%112563.88%
TSLA230317C023750002022-06-29 10:01AM EDT2,375.002.542.052.54-0.19-6.96%17463.98%
TSLA230317C024000002022-06-29 9:59AM EDT2,400.002.422.002.56-0.13-5.10%1450864.35%
TSLA230317C024250002022-06-29 9:35AM EDT2,425.002.272.002.50-0.18-7.35%219264.66%
TSLA230317C024500002022-06-28 10:53AM EDT2,450.002.622.002.410.00-7743464.91%
TSLA230317C024750002022-06-29 9:38AM EDT2,475.002.152.002.33-0.15-6.52%14,90565.16%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317P000050002022-06-28 10:06AM EDT5.000.020.020.030.00-25,512192.19%
TSLA230317P000100002022-06-27 2:03PM EDT10.000.050.020.030.00-50732160.94%
TSLA230317P000150002022-06-27 2:02PM EDT15.000.080.000.040.00-151953140.63%
TSLA230317P000200002022-06-28 3:23PM EDT20.000.080.060.070.00-317719143.36%
TSLA230317P000250002022-06-29 9:30AM EDT25.000.110.100.17-0.05-31.25%6168143.16%
TSLA230317P000300002022-06-22 1:38PM EDT30.000.300.000.000.00-1126850.00%
TSLA230317P000350002022-06-27 10:14AM EDT35.000.220.000.740.00-257142.38%
TSLA230317P000400002022-06-21 12:22PM EDT40.000.270.100.710.00-6168136.91%
TSLA230317P000450002022-06-24 3:09PM EDT45.000.330.050.520.00-265125.49%
TSLA230317P000500002022-06-28 11:16AM EDT50.000.590.431.050.00-481,969135.40%
TSLA230317P000550002022-06-24 10:09AM EDT55.000.180.361.180.00-1389130.81%
TSLA230317P001000002022-06-29 10:40AM EDT100.002.001.752.56+0.10+5.26%51,205114.78%
TSLA230317P001500002022-06-29 9:38AM EDT150.004.404.254.95+0.85+23.94%21,341103.63%
TSLA230317P002000002022-06-29 9:59AM EDT200.007.907.908.70+0.55+7.48%33,59295.91%
TSLA230317P002500002022-06-29 10:15AM EDT250.0012.6512.9013.75+1.33+11.75%11,45489.71%
TSLA230317P003000002022-06-29 11:02AM EDT300.0019.7519.8020.80+2.40+13.83%22,30385.10%
TSLA230317P003500002022-06-29 10:54AM EDT350.0027.8528.6529.65+2.10+8.16%12,49581.11%
TSLA230317P003700002022-06-22 2:49PM EDT370.0029.7032.8034.150.00-5879.86%
TSLA230317P003800002022-06-21 10:57AM EDT380.0032.0035.0036.100.00-1811579.05%
TSLA230317P003900002022-06-28 3:41PM EDT390.0033.8037.2538.350.00-11378.35%
TSLA230317P004000002022-06-29 10:36AM EDT400.0040.0039.4540.65+5.05+14.45%133,50177.59%
TSLA230317P004100002022-06-21 2:36PM EDT410.0037.5242.1043.650.00-172877.24%
TSLA230317P004200002022-06-28 12:30PM EDT420.0038.9044.6546.250.00-23376.62%
TSLA230317P004300002022-06-24 1:52PM EDT430.0039.3947.3048.900.00-2776.00%
TSLA230317P004400002022-06-29 11:25AM EDT440.0051.1049.5551.70+5.69+12.53%216675.24%
TSLA230317P004500002022-06-27 3:50PM EDT450.0044.0052.3554.000.00-62,19174.45%
TSLA230317P004600002022-06-22 2:41PM EDT460.0050.0055.2556.950.00-14173.88%
TSLA230317P004700002022-06-22 2:41PM EDT470.0052.6658.6060.150.00-220973.48%
TSLA230317P004800002022-06-21 10:14AM EDT480.0058.0061.4063.200.00-2617872.80%
TSLA230317P004900002022-06-28 10:38AM EDT490.0053.6065.2566.700.00-248872.53%
TSLA230317P005000002022-06-28 10:03AM EDT500.0055.2068.6070.150.00-103,30072.04%
TSLA230317P005200002022-06-27 1:23PM EDT520.0063.2174.7576.650.00-167070.64%
TSLA230317P005400002022-06-23 9:41AM EDT540.0077.6083.0084.250.00-45269.96%
TSLA230317P005500002022-06-29 11:24AM EDT550.0088.0086.7088.70+9.74+12.45%181,99669.60%
TSLA230317P005600002022-06-27 10:09AM EDT560.0074.8590.9092.900.00-1231469.26%
TSLA230317P005800002022-06-29 10:09AM EDT580.0095.5099.25101.05+10.00+11.70%247268.34%
TSLA230317P006000002022-06-29 10:46AM EDT600.00104.25107.05108.90+4.92+4.95%155,62167.04%
TSLA230317P006200002022-06-28 3:26PM EDT620.00107.70117.25119.350.00-164366.80%
TSLA230317P006400002022-06-28 3:50PM EDT640.00116.50125.65128.600.00-5360965.64%
TSLA230317P006500002022-06-28 11:45AM EDT650.00116.30132.00134.100.00-322,90165.71%
TSLA230317P006600002022-06-29 9:44AM EDT660.00136.00137.15139.05+9.25+7.30%19165.33%
TSLA230317P006800002022-06-29 9:43AM EDT680.00146.75146.45148.75+26.20+21.73%235664.16%
TSLA230317P007000002022-06-29 9:33AM EDT700.00152.83158.85161.20+5.43+3.68%42,82964.15%
TSLA230317P007200002022-06-29 11:02AM EDT720.00167.30168.90171.20+10.40+6.63%335162.90%
TSLA230317P007300002022-06-27 1:29PM EDT730.00150.00176.25177.850.00-2051,54363.10%
TSLA230317P007400002022-06-28 12:24PM EDT740.00164.20180.40182.850.00-1122162.18%
TSLA230317P007500002022-06-29 11:13AM EDT750.00186.05188.30190.50+15.40+9.02%201,83962.64%
TSLA230317P007600002022-06-28 3:51PM EDT760.00180.25192.75195.000.00-14561.61%
TSLA230317P007800002022-06-28 9:57AM EDT780.00172.80205.60207.650.00-18461.09%
TSLA230317P008000002022-06-27 10:59AM EDT800.00182.30220.10222.350.00-33,08261.24%
TSLA230317P008200002022-06-22 11:02AM EDT820.00205.15231.95234.250.00-276460.05%
TSLA230317P008400002022-06-27 2:00PM EDT840.00216.35243.40249.900.00-13959.44%
TSLA230317P008500002022-06-29 10:42AM EDT850.00250.00252.60258.30+13.32+5.63%102,23459.99%
TSLA230317P008600002022-06-27 1:41PM EDT860.00228.50258.80266.900.00-24059.88%
TSLA230317P008800002022-06-27 1:55PM EDT880.00242.25269.45278.650.00-486457.93%
TSLA230317P009000002022-06-28 11:15AM EDT900.00256.89289.15295.150.00-11,36458.99%
TSLA230317P009200002022-06-22 2:59PM EDT920.00282.91301.10308.200.00-23157.33%
TSLA230317P009400002022-06-21 10:41AM EDT940.00298.30315.50323.650.00-3856.65%
TSLA230317P009500002022-06-27 9:30AM EDT950.00279.97327.65334.300.00-11,20858.17%
TSLA230317P009600002022-06-29 9:40AM EDT960.00334.85331.25339.20-35.15-9.50%5356.18%
TSLA230317P009800002022-06-24 11:05AM EDT980.00312.99348.45358.000.00-11356.78%
TSLA230317P010000002022-06-28 3:23PM EDT1,000.00347.46368.05374.550.00-21,07757.33%
TSLA230317P010200002022-06-14 11:16AM EDT1,020.00410.85377.50392.300.00-2255.44%
TSLA230317P010400002022-06-21 10:11AM EDT1,040.00380.29398.50407.900.00--655.92%
TSLA230317P010500002022-06-24 3:50PM EDT1,050.00365.78410.00416.850.00-128456.72%
TSLA230317P010600002022-06-13 11:38AM EDT1,060.00431.95415.50424.600.00-41055.50%
TSLA230317P010800002022-06-16 3:46PM EDT1,080.00474.49430.75441.150.00-1454.41%
TSLA230317P011000002022-06-24 3:50PM EDT1,100.00407.30450.60459.250.00-156455.03%
TSLA230317P011500002022-06-21 11:20AM EDT1,150.00458.18495.15503.600.00-452754.40%
TSLA230317P012000002022-06-28 10:27AM EDT1,200.00490.00543.70550.750.00-147655.60%
TSLA230317P012500002022-06-21 1:30PM EDT1,250.00545.00583.85596.350.00-149252.51%
TSLA230317P013000002022-06-28 11:52AM EDT1,300.00599.45631.05641.450.00-433351.16%
TSLA230317P013250002022-05-27 10:30AM EDT1,325.00604.99600.15611.800.00-21900.00%
TSLA230317P013500002022-06-16 9:40AM EDT1,350.00691.75678.60691.950.00-49852.20%
TSLA230317P013750002022-06-14 11:35AM EDT1,375.00722.95702.60713.900.00-118450.84%
TSLA230317P014000002022-06-28 1:09PM EDT1,400.00699.95726.95740.400.00-433752.30%
TSLA230317P014250002022-06-17 9:56AM EDT1,425.00771.11750.80763.550.00-228251.31%
TSLA230317P014500002022-06-23 1:42PM EDT1,450.00767.46777.50788.800.00-48653.48%
TSLA230317P014750002022-06-14 2:55PM EDT1,475.00817.40802.60812.550.00-49953.60%
TSLA230317P015000002022-06-28 10:40AM EDT1,500.00822.11825.85838.20+48.75+6.30%172853.70%
TSLA230317P015250002022-06-21 3:52PM EDT1,525.00813.32848.90862.750.00-112752.73%
TSLA230317P015500002022-05-23 12:27PM EDT1,550.00880.45836.80851.700.00-41210.00%
TSLA230317P015750002022-06-21 12:32PM EDT1,575.00860.87900.15914.500.00-410156.56%
TSLA230317P016000002022-06-27 9:45AM EDT1,600.00920.55925.40939.20+53.41+6.16%155557.30%
TSLA230317P016250002022-05-19 9:42AM EDT1,625.00924.45967.85982.550.00-136275.67%
TSLA230317P016500002022-06-16 12:49PM EDT1,650.001,005.35974.85986.950.00-416656.68%
TSLA230317P016750002022-05-23 11:25AM EDT1,675.001,015.95938.20951.750.00-51270.00%
TSLA230317P017000002022-06-28 1:09PM EDT1,700.00993.771,024.601,038.500.00-449959.15%
TSLA230317P017250002022-06-21 3:52PM EDT1,725.001,010.621,049.551,063.400.00-149659.74%
TSLA230317P017500002022-03-17 2:26PM EDT1,750.00901.64788.30804.500.00-260.00%
TSLA230317P017750002022-04-12 3:27PM EDT1,775.00828.501,046.001,062.900.00-1090.00%
TSLA230317P018000002022-06-28 11:10AM EDT1,800.001,073.381,122.701,135.300.00-2057.22%
TSLA230317P018250002022-06-06 10:17AM EDT1,825.001,111.691,149.451,161.250.00-1060.50%
TSLA230317P018500002022-02-22 2:57PM EDT1,850.001,059.55872.15887.850.00-250.00%
TSLA230317P018750002022-05-17 12:35PM EDT1,875.001,117.901,228.551,246.000.00-2192.27%
TSLA230317P019000002022-06-22 10:08AM EDT1,900.001,175.531,224.401,236.800.00-2162.82%
TSLA230317P019250002022-05-19 12:12PM EDT1,925.001,201.251,266.601,281.500.00-4084.03%
TSLA230317P019500002022-06-22 2:11PM EDT1,950.001,232.001,274.351,288.400.00-51665.38%
TSLA230317P020000002022-06-01 2:22PM EDT2,000.001,261.001,324.151,338.600.00-5966.55%
TSLA230317P020250002022-05-19 9:31AM EDT2,025.001,318.791,366.601,383.050.00-20087.35%
TSLA230317P020500002022-04-26 9:53AM EDT2,050.001,110.251,333.901,350.150.00-200.00%
TSLA230317P020750002022-06-13 1:21PM EDT2,075.001,418.131,397.351,413.100.00-2066.16%
TSLA230317P021000002022-05-25 12:29PM EDT2,100.001,447.221,357.101,373.500.00-110.00%
TSLA230317P021250002022-04-06 12:15PM EDT2,125.001,116.401,254.501,273.500.00-420.00%
TSLA230317P021500002021-11-02 10:37AM EDT2,150.001,035.951,203.001,221.500.00--10.00%
TSLA230317P021750002021-11-08 12:11PM EDT2,175.001,089.751,212.501,231.000.00-430.00%
TSLA230317P022000002022-04-05 1:16PM EDT2,200.001,131.551,321.001,340.500.00-420.00%
TSLA230317P022250002021-11-02 10:37AM EDT2,225.001,103.551,272.001,290.500.00--20.00%
TSLA230317P022500002022-04-04 1:56PM EDT2,250.001,145.101,295.001,313.000.00-210.00%
TSLA230317P022750002022-05-11 9:30AM EDT2,275.001,479.870.000.000.00-100.00%
TSLA230317P023000002022-05-11 9:30AM EDT2,300.001,504.630.000.000.00-1110.00%
TSLA230317P023250002021-11-02 10:37AM EDT2,325.001,194.901,365.001,383.500.00--10.00%
TSLA230317P023500002022-04-04 2:52PM EDT2,350.001,239.001,393.001,411.000.00-10110.00%
TSLA230317P023750002022-04-05 11:58AM EDT2,375.001,298.901,486.001,506.000.00-12110.00%
TSLA230317P024000002021-12-06 11:45AM EDT2,400.001,470.001,308.501,322.000.00-570.00%
TSLA230317P024250002022-04-05 10:59AM EDT2,425.001,329.601,520.001,539.500.00--10.00%
TSLA230317P024500002022-04-27 9:30AM EDT2,450.001,554.820.000.000.00-100.00%
TSLA230317P024750002022-05-12 9:54AM EDT2,475.001,759.801,770.151,784.850.00-2420.00%