U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.81-8.63 (-3.46%)
Al cierre: 04:00PM EDT
240.60 -0.21 (-0.09%)
Fuera de horario: 04:51PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230421C001000002022-10-05 12:38PM EDT100.00142.00145.00147.70-7.00-4.70%44596.45%
TSLA230421C001083302022-10-05 1:11PM EDT108.33137.80137.25140.05-4.20-2.96%47391.75%
TSLA230421C001166702022-09-12 2:46PM EDT116.67192.35129.40133.500.00-382289.18%
TSLA230421C001250002022-09-26 9:31AM EDT125.00153.60122.75126.250.00-23487.17%
TSLA230421C001333302022-09-01 12:55PM EDT133.33144.12139.70143.400.00-68149.15%
TSLA230421C001416702022-09-29 1:53PM EDT141.67136.10109.50111.250.00-2081.49%
TSLA230421C001500002022-10-04 1:19PM EDT150.00105.80102.80104.450.00-410979.19%
TSLA230421C001583302022-10-05 1:59PM EDT158.3395.0096.3098.10-27.42-22.40%11577.42%
TSLA230421C001666702022-10-05 12:07PM EDT166.6787.3990.3091.65-68.79-44.05%32775.78%
TSLA230421C001750002022-10-05 3:46PM EDT175.0086.4584.4085.40-8.55-9.00%4024874.12%
TSLA230421C001833302022-10-05 12:09PM EDT183.3375.6978.3579.60-28.51-27.36%39472.43%
TSLA230421C001916702022-09-13 11:03AM EDT191.67119.0071.9574.250.00-237270.56%
TSLA230421C002000002022-10-05 3:03PM EDT200.0067.8067.3568.55-7.20-9.60%1046269.65%
TSLA230421C002083302022-09-29 2:02PM EDT208.3385.6061.9063.650.00-8521068.35%
TSLA230421C002166702022-10-05 3:32PM EDT216.6758.5557.2058.55-2.90-4.72%2424567.18%
TSLA230421C002250002022-10-05 3:38PM EDT225.0054.0552.9053.70-5.85-9.77%1,16310866.19%
TSLA230421C002333302022-10-05 3:44PM EDT233.3348.9948.4549.35-6.01-10.93%8429765.15%
TSLA230421C002400002022-10-05 3:58PM EDT240.0045.6044.8546.05-3.33-6.81%5855764.19%
TSLA230421C002416702022-10-05 9:48AM EDT241.6745.7744.1545.25-2.31-4.80%132364.09%
TSLA230421C002433302022-10-04 3:12PM EDT243.3340.7543.3544.40-7.76-16.00%121163.86%
TSLA230421C002450002022-10-05 3:52PM EDT245.0043.2542.5543.60-2.61-5.69%1015563.66%
TSLA230421C002466702022-10-04 3:02PM EDT246.6747.5041.8542.850.00-2413363.56%
TSLA230421C002483302022-10-05 11:47AM EDT248.3339.3341.0042.05-4.69-10.65%1312563.29%
TSLA230421C002500002022-10-05 3:29PM EDT250.0040.9140.5041.40-5.09-11.07%3245463.37%
TSLA230421C002516702022-10-04 10:24AM EDT251.6747.6039.5040.550.00-27162.95%
TSLA230421C002533302022-10-05 1:23PM EDT253.3339.2538.9539.80-32.25-45.10%6021462.89%
TSLA230421C002550002022-10-05 12:43PM EDT255.0037.0538.0039.15-6.74-15.39%43462.62%
TSLA230421C002583302022-10-05 3:56PM EDT258.3337.3536.9038.10-9.30-19.94%2413262.78%
TSLA230421C002666702022-10-05 3:14PM EDT266.6734.0033.4035.00-4.83-12.44%2424662.10%
TSLA230421C002750002022-10-05 3:21PM EDT275.0031.2530.3031.85-4.21-11.87%8466561.38%
TSLA230421C002833302022-10-05 2:31PM EDT283.3326.7827.4028.65-8.77-24.67%10855760.48%
TSLA230421C002916702022-10-05 3:27PM EDT291.6725.5124.7525.40-3.69-12.64%11753559.44%
TSLA230421C003000002022-10-05 3:48PM EDT300.0022.9022.4022.95-3.94-14.68%24277058.92%
TSLA230421C003083302022-10-05 1:30PM EDT308.3320.0020.1020.75-2.70-11.89%2091,38058.37%
TSLA230421C003166702022-10-05 3:29PM EDT316.6718.6518.1018.70-5.65-23.25%2920,41957.90%
TSLA230421C003250002022-10-05 2:41PM EDT325.0016.2516.3016.85-3.47-17.60%81,64957.49%
TSLA230421C003333302022-10-05 3:59PM EDT333.3314.9214.6515.15-3.32-18.20%3417,96857.08%
TSLA230421C003416702022-10-05 1:25PM EDT341.6713.2313.1513.70-4.73-26.34%441556.78%
TSLA230421C003500002022-10-05 2:06PM EDT350.0011.5511.8012.30-3.30-22.22%1981,13056.43%
TSLA230421C003583302022-10-05 1:29PM EDT358.3310.5510.5011.05-4.25-28.72%12136856.05%
TSLA230421C003666702022-10-05 3:57PM EDT366.679.809.559.95-1.95-16.60%11772955.94%
TSLA230421C003750002022-10-05 2:43PM EDT375.008.658.609.00-1.70-16.43%21172355.79%
TSLA230421C003833302022-10-05 3:35PM EDT383.338.007.608.15-1.50-15.79%7850055.51%
TSLA230421C003916702022-10-05 1:16PM EDT391.677.206.807.35-1.95-21.31%994955.32%
TSLA230421C004000002022-10-05 2:39PM EDT400.006.256.256.60-2.00-24.24%7621,95355.32%
TSLA230421C004083302022-10-05 3:33PM EDT408.335.945.706.05-1.41-19.18%1213955.41%
TSLA230421C004166702022-10-05 2:09PM EDT416.675.105.005.50-1.55-23.31%7224455.17%
TSLA230421C004250002022-10-05 3:00PM EDT425.004.754.505.15-2.30-32.62%6147055.33%
TSLA230421C004333302022-10-04 1:50PM EDT433.334.854.254.50-0.50-9.35%2882455.30%
TSLA230421C004416702022-10-05 9:30AM EDT441.674.803.904.15-0.30-5.88%2753055.46%
TSLA230421C004500002022-10-05 3:27PM EDT450.003.703.553.70-0.85-18.68%324655.34%
TSLA230421C004583302022-10-03 3:26PM EDT458.333.553.203.40-0.60-14.46%1314855.35%
TSLA230421C004666702022-10-05 2:27PM EDT466.672.902.963.15-1.10-27.50%938955.56%
TSLA230421C004750002022-10-05 3:17PM EDT475.002.842.712.86-0.86-23.24%159555.58%
TSLA230421C004833302022-10-04 11:20AM EDT483.333.702.492.640.00-2662455.70%
TSLA230421C004916702022-10-03 2:30PM EDT491.672.822.292.440.00-158955.84%
TSLA230421C005000002022-10-05 2:30PM EDT500.002.082.092.26-0.72-25.71%31,59155.93%
TSLA230421C005083302022-10-05 1:35PM EDT508.332.001.952.09-0.95-32.20%12656.12%
TSLA230421C005166702022-10-05 10:48AM EDT516.671.891.811.95-2.66-58.46%517756.31%
TSLA230421C005250002022-10-04 12:05PM EDT525.002.631.651.810.00-34356.38%
TSLA230421C005333302022-10-05 9:40AM EDT533.331.891.501.69-2.44-56.35%130456.47%
TSLA230421C005416702022-10-04 1:28PM EDT541.671.801.401.580.00-18156.67%
TSLA230421C005500002022-10-05 10:18AM EDT550.001.501.351.45-0.22-12.79%49256.91%
TSLA230421C005583302022-08-19 9:58AM EDT558.337.235.606.350.00--2776.28%
TSLA230421C005666702022-10-05 12:51PM EDT566.671.241.121.30-0.20-13.89%1010957.18%
TSLA230421C005750002022-10-04 12:28PM EDT575.001.171.091.21-0.33-22.00%101,07157.48%
TSLA230421C005833302022-10-05 2:50PM EDT583.331.041.021.15-0.33-24.09%1479257.72%
TSLA230421C006000002022-10-05 3:40PM EDT600.000.990.911.01-0.26-20.80%742,92758.11%
TSLA230421C006250002022-08-16 1:41PM EDT625.00364.500.000.000.00-53025.00%
TSLA230421C006500002022-08-23 10:52AM EDT650.00314.460.000.000.00-27025.00%
TSLA230421C006750002022-08-24 9:54AM EDT675.00311.300.000.000.00-12525.00%
TSLA230421C007000002022-08-22 12:00PM EDT700.00263.190.000.000.00-29625.00%
TSLA230421C007200002022-08-22 3:49PM EDT720.00251.850.000.000.00-42225.00%
TSLA230421C007250002022-08-16 2:19PM EDT725.00301.370.000.000.00-779625.00%
TSLA230421C007300002022-08-15 1:24PM EDT730.00302.050.000.000.00-26725.00%
TSLA230421C007350002022-08-17 3:58PM EDT735.00277.700.000.000.00-24325.00%
TSLA230421C007400002022-08-23 2:38PM EDT740.00261.150.000.000.00-24325.00%
TSLA230421C007450002022-08-23 1:38PM EDT745.00256.630.000.000.00-43725.00%
TSLA230421C007500002022-08-24 12:10PM EDT750.00264.130.000.000.00-111225.00%
TSLA230421C007550002022-08-22 9:54AM EDT755.00229.050.000.000.00-82225.00%
TSLA230421C007600002022-08-24 10:02AM EDT760.00261.180.000.000.00-27125.00%
TSLA230421C007650002022-08-23 2:46PM EDT765.00244.840.000.000.00-121025.00%
TSLA230421C007750002022-08-23 2:45PM EDT775.00239.770.000.000.00-23725.00%
TSLA230421C008000002022-08-24 9:57AM EDT800.00234.440.000.000.00-27025.00%
TSLA230421C008250002022-08-17 2:02PM EDT825.00230.530.000.000.00-210825.00%
TSLA230421C008500002022-08-24 1:28PM EDT850.00201.000.000.000.00-317725.00%
TSLA230421C008750002022-08-24 9:55AM EDT875.00195.160.000.000.00-115725.00%
TSLA230421C009000002022-08-24 9:41AM EDT900.00179.500.000.000.00-110725.00%
TSLA230421C009250002022-08-24 3:54PM EDT925.00162.000.000.000.00-76925.00%
TSLA230421C009500002022-08-24 1:44PM EDT950.00155.620.000.000.00-766025.00%
TSLA230421C009750002022-08-24 2:10PM EDT975.00147.420.000.000.00-221625.00%
TSLA230421C010000002022-08-24 2:30PM EDT1,000.00136.000.000.000.00-31,08725.00%
TSLA230421C010250002022-08-19 2:48PM EDT1,025.00123.850.000.000.00-212125.00%
TSLA230421C010500002022-08-24 1:27PM EDT1,050.00120.000.000.000.00-210425.00%
TSLA230421C010750002022-08-24 9:38AM EDT1,075.00113.670.000.000.00-21625.00%
TSLA230421C011000002022-08-24 12:00PM EDT1,100.00108.350.000.000.00-2022850.00%
TSLA230421C011250002022-08-24 3:57PM EDT1,125.0094.700.000.000.00-12450.00%
TSLA230421C011500002022-08-23 1:14PM EDT1,150.0086.500.000.000.00-38950.00%
TSLA230421C011750002022-08-22 10:33AM EDT1,175.0071.700.000.000.00-71150.00%
TSLA230421C012000002022-08-24 3:57PM EDT1,200.0077.000.000.000.00-420850.00%
TSLA230421C012250002022-08-18 2:15PM EDT1,225.0079.840.000.000.00-4350.00%
TSLA230421C012500002022-08-24 3:19PM EDT1,250.0068.110.000.000.00-31650.00%
TSLA230421C012750002022-08-23 3:35PM EDT1,275.0062.990.000.000.00-21150.00%
TSLA230421C013000002022-08-24 2:42PM EDT1,300.0060.520.000.000.00-2718550.00%
TSLA230421C013250002022-08-23 10:50AM EDT1,325.0053.250.000.000.00-13550.00%
TSLA230421C013500002022-08-24 3:40PM EDT1,350.0051.800.000.000.00-124050.00%
TSLA230421C013750002022-08-22 1:36PM EDT1,375.0041.500.000.000.00-31950.00%
TSLA230421C014000002022-08-24 10:01AM EDT1,400.0050.400.000.000.00-115750.00%
TSLA230421C014250002022-08-23 10:34AM EDT1,425.0040.550.000.000.00-2850.00%
TSLA230421C014500002022-08-24 10:00AM EDT1,450.0044.500.000.000.00-2023750.00%
TSLA230421C014750002022-08-18 1:02PM EDT1,475.0041.100.000.000.00-42050.00%
TSLA230421C015000002022-08-24 2:35PM EDT1,500.0035.800.000.000.00-1848450.00%
TSLA230421C015250002022-08-23 9:56AM EDT1,525.0029.550.000.000.00-2150.00%
TSLA230421C015500002022-08-23 11:47AM EDT1,550.0028.550.000.000.00-122050.00%
TSLA230421C015750002022-08-19 11:21AM EDT1,575.0027.500.000.000.00-3750.00%
TSLA230421C016000002022-08-23 9:38AM EDT1,600.0023.900.000.000.00-111550.00%
TSLA230421C016250002022-08-18 1:01PM EDT1,625.0028.450.000.000.00-62850.00%
TSLA230421C016500002022-08-22 10:38AM EDT1,650.0020.100.000.000.00-11550.00%
TSLA230421C016750002022-08-19 9:58AM EDT1,675.0021.700.000.000.00-2950.00%
TSLA230421C017000002022-08-19 3:14PM EDT1,700.0021.050.000.000.00-182450.00%
TSLA230421C017250002022-08-23 1:31PM EDT1,725.0020.400.000.000.00-1335350.00%
TSLA230421C017500002022-08-24 9:53AM EDT1,750.0021.200.000.000.00-220550.00%
TSLA230421C018000002022-08-24 11:51AM EDT1,800.0018.800.000.000.00-2114050.00%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230421P001000002022-10-05 2:21PM EDT100.003.203.053.20+0.16+5.26%663,37882.98%
TSLA230421P001083302022-09-28 11:20AM EDT108.333.003.753.900.00-580180.33%
TSLA230421P001166702022-10-05 3:49PM EDT116.674.704.604.80+0.26+5.86%6380378.16%
TSLA230421P001250002022-10-05 2:57PM EDT125.005.745.605.80+0.30+5.51%1832976.11%
TSLA230421P001333302022-10-05 2:25PM EDT133.337.006.706.95+1.05+17.65%157474.12%
TSLA230421P001416702022-10-05 3:21PM EDT141.678.038.058.30+1.06+15.21%128172.45%
TSLA230421P001500002022-10-05 10:53AM EDT150.0010.939.559.80+1.80+19.72%763570.81%
TSLA230421P001583302022-10-05 3:09PM EDT158.3311.3511.2011.70+0.35+3.18%1913969.48%
TSLA230421P001666702022-10-05 1:16PM EDT166.6713.6213.1013.70+0.76+5.91%10330868.13%
TSLA230421P001750002022-10-05 3:25PM EDT175.0015.1515.2015.55+0.90+6.32%11031866.45%
TSLA230421P001833302022-10-05 3:54PM EDT183.3317.7617.5018.00+1.29+7.83%7562565.23%
TSLA230421P001916702022-10-05 12:31PM EDT191.6721.5520.0520.45+4.20+24.21%1429663.86%
TSLA230421P002000002022-10-05 3:54PM EDT200.0023.0722.8023.25+1.62+7.55%1453,02762.62%
TSLA230421P002083302022-10-05 2:11PM EDT208.3326.5525.8026.25+1.75+7.06%1153561.40%
TSLA230421P002166702022-10-05 2:11PM EDT216.6729.7529.1029.55+2.25+8.18%211,25860.29%
TSLA230421P002250002022-10-05 2:43PM EDT225.0033.1032.6533.10+2.30+7.47%1,3092,15659.22%
TSLA230421P002333302022-10-05 3:47PM EDT233.3336.0036.4537.05+1.45+4.20%9457458.28%
TSLA230421P002400002022-10-05 1:17PM EDT240.0040.3039.7040.30+3.12+8.39%631,09557.49%
TSLA230421P002416702022-10-05 2:29PM EDT241.6741.5040.5541.15+6.07+17.13%119357.31%
TSLA230421P002433302022-10-05 1:15PM EDT243.3342.4541.0042.00+1.35+3.28%2414756.84%
TSLA230421P002450002022-10-05 1:41PM EDT245.0043.3042.2542.85+3.30+8.25%197756.92%
TSLA230421P002466702022-10-05 1:27PM EDT246.6744.2043.1043.60+6.40+16.93%199256.63%
TSLA230421P002483302022-10-05 1:15PM EDT248.3344.8544.0044.45+6.05+15.59%1531756.43%
TSLA230421P002500002022-10-05 3:53PM EDT250.0045.3044.4545.35+3.20+7.60%1,54974855.94%
TSLA230421P002516702022-10-05 12:52PM EDT251.6747.7545.3546.30+1.60+3.47%506055.78%
TSLA230421P002533302022-10-04 11:20AM EDT253.3349.7046.2547.20+8.70+21.22%416455.59%
TSLA230421P002550002022-10-05 12:56PM EDT255.0049.9047.2048.10+4.35+9.55%2948255.40%
TSLA230421P002583302022-10-05 12:31PM EDT258.3352.3049.0550.00+8.55+19.54%52,26255.04%
TSLA230421P002666702022-10-05 11:39AM EDT266.6758.4054.0554.85+6.37+12.24%330154.21%
TSLA230421P002750002022-10-05 11:39AM EDT275.0064.2059.2060.05+7.57+13.37%1290853.40%
TSLA230421P002833302022-10-05 12:01PM EDT283.3368.5064.4565.75+10.85+18.82%241,67552.70%
TSLA230421P002916702022-10-03 11:08AM EDT291.6770.6569.6071.500.00-21,16351.61%
TSLA230421P003000002022-10-05 11:39AM EDT300.0081.6475.9577.35+9.34+12.92%173,26951.16%
TSLA230421P003083302022-10-03 12:02PM EDT308.3382.3581.6083.550.00-136650.13%
TSLA230421P003166702022-10-04 10:31AM EDT316.6780.6287.9089.950.00-195051.10%
TSLA230421P003250002022-10-05 10:38AM EDT325.0099.3294.6096.45+12.97+15.02%59050.42%
TSLA230421P003333302022-10-04 10:19AM EDT333.3392.70101.20103.600.00-37750.58%
TSLA230421P003416702022-10-04 10:55AM EDT341.6798.87108.15110.200.00-63149.47%
TSLA230421P003500002022-10-05 12:30PM EDT350.00120.35115.50117.05+6.03+5.27%1010548.50%
TSLA230421P003583302022-09-20 1:55PM EDT358.3380.30122.40124.500.00-53448.48%
TSLA230421P003666702022-09-28 12:06PM EDT366.6799.35129.85131.850.00-610847.99%
TSLA230421P003750002022-10-05 2:44PM EDT375.00138.90137.55139.10+2.09+1.53%112546.97%
TSLA230421P003833302022-10-05 1:06PM EDT383.33148.31145.25146.65+50.51+51.65%42046.39%
TSLA230421P003916702022-09-21 2:37PM EDT391.67155.82152.60154.75+54.52+53.82%84047.17%
TSLA230421P004000002022-10-04 2:31PM EDT400.00154.76160.10162.550.00-1826346.93%
TSLA230421P004083302022-10-04 3:53PM EDT408.33162.10167.25171.500.00-71350.24%
TSLA230421P004166702022-09-27 2:25PM EDT416.67144.95175.30178.750.00-111347.97%
TSLA230421P004250002022-09-19 11:51AM EDT425.00129.30183.05187.550.00-23350.88%
TSLA230421P004333302022-10-03 2:03PM EDT433.33192.44191.45195.950.00-203352.36%
TSLA230421P004416702022-08-15 3:16PM EDT441.67145.55146.60148.750.00--270.00%
TSLA230421P004500002022-10-03 2:03PM EDT450.00208.42207.95211.500.00-205750.45%
TSLA230421P004583302022-08-25 1:19PM EDT458.33171.55184.60187.100.00-21450.00%
TSLA230421P004666702022-09-12 11:34AM EDT466.67168.15223.60228.600.00-106354.43%
TSLA230421P004750002022-10-05 3:32PM EDT475.00233.65232.75235.65+62.55+36.56%38011149.41%
TSLA230421P004833302022-10-05 3:02PM EDT483.33244.75241.05243.95+15.67+6.84%87027050.21%
TSLA230421P004916702022-10-05 3:48PM EDT491.67250.90249.40252.30+59.65+31.19%54016751.22%
TSLA230421P005000002022-10-05 3:32PM EDT500.00258.50257.70260.65+1.45+0.56%2307052.27%
TSLA230421P005083302022-09-12 3:16PM EDT508.33206.05265.70270.550.00-82160.73%
TSLA230421P005166702022-09-12 11:34AM EDT516.67214.70273.55278.550.00-2560.28%
TSLA230421P005250002022-09-29 11:24AM EDT525.00253.30282.65286.100.00-2057.52%
TSLA230421P005333302022-09-23 12:40PM EDT533.33258.20291.00294.600.00-12059.28%
TSLA230421P005416702022-09-12 11:36AM EDT541.67238.95299.25302.750.00-4059.16%
TSLA230421P005500002022-09-21 11:25AM EDT550.00244.10307.75311.300.00-21061.16%
TSLA230421P005583302022-09-01 12:24PM EDT558.33290.10291.50294.350.00-400.00%
TSLA230421P005666702022-08-15 12:26PM EDT566.67259.65266.15268.150.00--00.00%
TSLA230421P005750002022-08-23 11:56AM EDT575.0042.25278.80282.450.00-2480.00%
TSLA230421P006000002022-10-03 11:31AM EDT600.00354.33357.65361.100.00-2064.89%
TSLA230421P006250002022-08-22 1:48PM EDT625.0056.500.000.000.00-3430.00%
TSLA230421P006500002022-08-24 10:59AM EDT650.0058.750.000.000.00-123230.00%
TSLA230421P006750002022-08-22 10:00AM EDT675.0073.000.000.000.00-1220.00%
TSLA230421P007000002022-08-23 11:47AM EDT700.0075.750.000.000.00-8900.00%
TSLA230421P007200002022-08-22 9:36AM EDT720.0087.170.000.000.00-2180.00%
TSLA230421P007250002022-08-15 3:51PM EDT725.0077.240.000.000.00-8120.00%
TSLA230421P007300002022-08-15 11:09AM EDT730.0081.700.000.000.00-2170.00%
TSLA230421P007350002022-08-15 3:59PM EDT735.0080.900.000.000.00-110.00%
TSLA230421P007400002022-08-19 1:05PM EDT740.0089.750.000.000.00-7130.00%
TSLA230421P007450002022-08-24 12:52PM EDT745.0090.750.000.000.00-150.00%
TSLA230421P007500002022-08-24 1:30PM EDT750.0093.160.000.000.00-1190.00%
TSLA230421P007550002022-08-11 1:13PM EDT755.00103.270.000.000.00--10.00%
TSLA230421P007600002022-08-18 2:44PM EDT760.0091.790.000.000.00-440.00%
TSLA230421P007650002022-08-22 12:31PM EDT765.00103.850.000.000.00-11130.00%
TSLA230421P007750002022-08-23 10:01AM EDT775.00106.900.000.000.00-15340.00%
TSLA230421P008000002022-08-22 2:45PM EDT800.00120.320.000.000.00-5770.00%
TSLA230421P008250002022-08-23 3:45PM EDT825.00126.600.000.000.00-31680.00%
TSLA230421P008500002022-08-24 10:40AM EDT850.00133.400.000.000.00-4910.00%
TSLA230421P008750002022-08-22 11:36AM EDT875.00157.050.000.000.00-31580.00%
TSLA230421P009000002022-08-24 3:16PM EDT900.00161.000.000.000.00-921160.00%
TSLA230421P009250002022-08-18 1:38PM EDT925.00167.000.000.000.00-4240.00%
TSLA230421P009500002022-08-23 10:45AM EDT950.00189.850.000.000.00-4100.00%
TSLA230421P009750002022-08-18 10:00AM EDT975.00198.120.000.000.00-4110.00%
TSLA230421P010000002022-08-22 2:06PM EDT1,000.00231.600.000.000.00-9300.00%
TSLA230421P010250002022-08-11 2:10PM EDT1,025.00249.720.000.000.00-240.00%
TSLA230421P010500002022-08-22 2:06PM EDT1,050.00265.550.000.000.00-18180.00%
TSLA230421P010750002022-08-18 1:36PM EDT1,075.00258.410.000.000.00-6110.00%
TSLA230421P011000002022-08-24 10:19AM EDT1,100.00279.250.000.000.00-5290.00%
TSLA230421P011250002022-08-18 3:00PM EDT1,125.00295.430.000.000.00-660.00%
TSLA230421P011500002022-08-17 10:36AM EDT1,150.00320.000.000.000.00-260.00%
TSLA230421P011750002022-08-18 1:32PM EDT1,175.00329.960.000.000.00-210.00%
TSLA230421P012000002022-08-24 12:02PM EDT1,200.00355.100.000.000.00-20700.00%
TSLA230421P012250002022-08-18 1:38PM EDT1,225.00367.430.000.000.00-230.00%
TSLA230421P012500002022-08-16 11:31AM EDT1,250.00380.030.000.000.00-210.00%
TSLA230421P012750002022-08-17 3:20PM EDT1,275.00411.200.000.000.00-10110.00%
TSLA230421P013000002022-08-24 10:06AM EDT1,300.00435.000.000.000.00-140.00%
TSLA230421P013250002022-08-15 3:16PM EDT1,325.00436.650.000.000.00-290.00%
TSLA230421P013500002022-07-29 1:54PM EDT1,350.00506.950.000.000.00-16150.00%
TSLA230421P013750002022-07-29 1:54PM EDT1,375.00528.950.000.000.00-680.00%
TSLA230421P014000002022-08-10 2:50PM EDT1,400.00546.700.000.000.00-2210.00%
TSLA230421P014250002022-08-02 11:41AM EDT1,425.00546.050.000.000.00-2360.00%
TSLA230421P014500002022-07-29 3:50PM EDT1,450.00578.350.000.000.00-163900.00%
TSLA230421P014750002022-08-15 3:07PM EDT1,475.00565.490.000.000.00-2560.00%
TSLA230421P015000002022-08-01 3:46PM EDT1,500.00626.350.000.000.00-2520.00%
TSLA230421P015250002022-08-11 12:27PM EDT1,525.00664.300.000.000.00-120.00%
TSLA230421P015500002022-08-18 1:01PM EDT1,550.00653.930.000.000.00-2200.00%
TSLA230421P015750002022-08-02 11:19AM EDT1,575.00680.660.000.000.00--10.00%
TSLA230421P016000002022-08-03 10:37AM EDT1,600.00708.470.000.000.00-110.00%
TSLA230421P016250002022-08-04 11:48AM EDT1,625.00718.360.000.000.00--10.00%
TSLA230421P016500002022-08-16 2:29PM EDT1,650.00733.500.000.000.00-110.00%
TSLA230421P016750002022-08-03 11:16AM EDT1,675.00773.200.000.000.00-210.00%
TSLA230421P017000002022-08-15 12:26PM EDT1,700.00778.950.000.000.00--10.00%