U.S. markets open in 3 hours 30 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
282.94+6.93 (+2.51%)
Al cierre: 04:00PM EDT
274.82 -8.12 (-2.87%)
Antes de la apertura del mercado: 05:59AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616C000016702022-09-15 10:18AM EDT1.67306.950.000.000.00-600.00%
TSLA230616C000033302022-09-12 10:53AM EDT3.33300.050.000.000.00-100.00%
TSLA230616C000050002022-09-26 10:54AM EDT5.00275.600.000.000.00-100.00%
TSLA230616C000066702022-08-01 10:51AM EDT6.67300.47266.45271.450.00--5340.00%
TSLA230616C000083302022-08-25 5:37PM EDT8.33240.49--0.00---0.00%
TSLA230616C000100002022-09-22 3:20PM EDT10.00280.000.000.000.00-300.00%
TSLA230616C000116702022-09-12 10:55AM EDT11.67292.000.000.000.00-200.00%
TSLA230616C000133302022-09-13 1:41PM EDT13.33281.820.000.000.00-300.00%
TSLA230616C000150002022-09-15 10:17AM EDT15.00293.740.000.000.00-300.00%
TSLA230616C000166702022-09-26 3:01PM EDT16.67264.390.000.000.00-100.00%
TSLA230616C000183302022-09-26 3:01PM EDT18.33262.770.000.000.00-1100.00%
TSLA230616C000200002022-08-01 10:51AM EDT20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 3:53PM EDT25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 2:40PM EDT30.00898.820.000.000.00-196640.00%
TSLA230616C000333302022-08-09 11:28AM EDT33.33253.82253.85257.900.00--885199.02%
TSLA230616C000350002022-07-22 1:40PM EDT35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 10:55AM EDT40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 1:05PM EDT45.00892.800.000.000.00-2440.00%
TSLA230616C000500002022-08-17 1:55PM EDT50.00258.63251.05253.300.00-7456238.12%
TSLA230616C000550002022-08-01 3:46PM EDT55.00840.300.000.000.00-2350.00%
TSLA230616C000666702022-09-27 2:33PM EDT66.67215.650.000.000.00-900.00%
TSLA230616C000833302022-09-23 1:11PM EDT83.33198.000.000.000.00-100.00%
TSLA230616C001000002022-09-26 3:36PM EDT100.00185.500.000.000.00-300.00%
TSLA230616C001166702022-09-21 10:37AM EDT116.67198.300.000.000.00-300.00%
TSLA230616C001233302022-08-01 3:14PM EDT123.33185.73160.45165.250.00--14466.75%
TSLA230616C001266702022-08-03 1:55PM EDT126.67190.67153.15156.700.00--21944.56%
TSLA230616C001300002022-08-30 1:42PM EDT130.00155.910.000.000.00-600.00%
TSLA230616C001333302022-09-22 11:31AM EDT133.33167.000.000.000.00-1900.00%
TSLA230616C001366702022-08-29 9:39AM EDT136.67160.300.000.000.00-700.00%
TSLA230616C001400002022-09-27 10:09AM EDT140.00156.500.000.000.00-100.00%
TSLA230616C001433302022-09-22 10:54AM EDT143.33158.000.000.000.00-100.00%
TSLA230616C001466702022-09-22 11:31AM EDT146.67156.000.000.000.00-700.00%
TSLA230616C001500002022-09-23 3:40PM EDT150.00138.900.000.000.00-2000.00%
TSLA230616C001533302022-08-15 3:47PM EDT153.33170.61161.35163.450.00--168119.21%
TSLA230616C001566702022-08-15 2:18PM EDT156.67168.27156.40158.150.00--30112.87%
TSLA230616C001600002022-09-19 10:23AM EDT160.00158.600.000.000.00-6500.00%
TSLA230616C001633302022-09-01 10:22AM EDT163.33126.350.000.000.00-100.00%
TSLA230616C001666702022-09-27 11:28AM EDT166.67135.500.000.000.00-900.00%
TSLA230616C001733302022-09-22 10:59AM EDT173.33133.070.000.000.00-100.00%
TSLA230616C001800002022-09-26 9:35AM EDT180.00116.000.000.000.00-500.00%
TSLA230616C001833302022-09-23 2:45PM EDT183.33113.430.000.000.00-200.00%
TSLA230616C001866702022-09-23 10:54AM EDT186.67113.690.000.000.00-300.00%
TSLA230616C001933302022-09-23 10:52AM EDT193.33107.900.000.000.00-400.00%
TSLA230616C002000002022-09-27 11:56AM EDT200.00109.100.000.000.00-4700.00%
TSLA230616C002066702022-08-25 10:21AM EDT206.67116.2597.2099.200.00-352563.24%
TSLA230616C002133302022-09-27 9:57AM EDT213.33103.350.000.000.00-200.00%
TSLA230616C002166702022-09-26 2:51PM EDT216.6794.500.000.000.00-1200.00%
TSLA230616C002200002022-09-23 2:28PM EDT220.0089.800.000.000.00-800.00%
TSLA230616C002266702022-09-23 10:57AM EDT226.6787.100.000.000.00-800.00%
TSLA230616C002333302022-09-26 11:24AM EDT233.3383.500.000.000.00-300.00%
TSLA230616C002400002022-09-22 12:50PM EDT240.0089.700.000.000.00-1300.00%
TSLA230616C002433302022-09-27 9:39AM EDT243.3382.750.000.000.00-200.00%
TSLA230616C002466702022-09-22 10:22AM EDT246.6787.500.000.000.00-1200.00%
TSLA230616C002500002022-09-27 12:22PM EDT250.0074.900.000.000.00-3000.00%
TSLA230616C002533302022-09-27 11:42AM EDT253.3376.850.000.000.00-200.00%
TSLA230616C002600002022-09-27 3:52PM EDT260.0072.250.000.000.00-2800.00%
TSLA230616C002666702022-09-27 11:01AM EDT266.6771.250.000.000.00-23300.00%
TSLA230616C002733302022-09-27 10:45AM EDT273.3368.600.000.000.00-1100.00%
TSLA230616C002800002022-09-27 2:57PM EDT280.0061.070.000.000.00-2300.00%
TSLA230616C002833302022-09-26 10:42AM EDT283.3358.950.000.000.00-2400.05%
TSLA230616C002866702022-09-27 10:52AM EDT286.6762.000.000.000.00-1700.39%
TSLA230616C002933302022-09-27 9:31AM EDT293.3356.550.000.000.00-200.78%
TSLA230616C003000002022-09-27 3:52PM EDT300.0053.200.000.000.00-18501.56%
TSLA230616C003066702022-09-27 11:15AM EDT306.6752.720.000.000.00-201.56%
TSLA230616C003133302022-09-27 11:30AM EDT313.3348.400.000.000.00-1203.13%
TSLA230616C003166702022-09-27 12:02PM EDT316.6745.250.000.000.00-3203.13%
TSLA230616C003200002022-09-27 1:01PM EDT320.0043.770.000.000.00-2703.13%
TSLA230616C003266702022-09-27 11:15AM EDT326.6744.940.000.000.00-203.13%
TSLA230616C003333302022-09-27 3:16PM EDT333.3340.000.000.000.00-25703.13%
TSLA230616C003400002022-09-27 12:27PM EDT340.0037.000.000.000.00-203.13%
TSLA230616C003466702022-09-27 1:57PM EDT346.6734.390.000.000.00-2006.25%
TSLA230616C003500002022-09-27 3:55PM EDT350.0035.350.000.000.00-2106.25%
TSLA230616C003533302022-09-27 10:12AM EDT353.3334.950.000.000.00-1106.25%
TSLA230616C003600002022-09-27 11:25AM EDT360.0033.850.000.000.00-4606.25%
TSLA230616C003666702022-09-27 1:15PM EDT366.6729.500.000.000.00-4306.25%
TSLA230616C003700002022-08-01 3:14PM EDT370.00557.200.000.000.00-20486.25%
TSLA230616C003800002022-08-03 1:55PM EDT380.00572.000.000.000.00-8736.25%
TSLA230616C003833302022-09-27 12:51PM EDT383.3325.700.000.000.00-6406.25%
TSLA230616C003900002022-08-23 2:46PM EDT390.00533.710.000.000.00-71086.25%
TSLA230616C004000002022-09-27 3:48PM EDT400.0023.050.000.000.00-98006.25%
TSLA230616C004100002022-08-12 3:57PM EDT410.00523.050.000.000.00-4946.25%
TSLA230616C004166702022-09-27 10:38AM EDT416.6721.270.000.000.00-306.25%
TSLA230616C004200002022-08-22 9:57AM EDT420.00480.130.000.000.00-29112.50%
TSLA230616C004300002022-08-15 2:11PM EDT430.00535.050.000.000.00-345512.50%
TSLA230616C004333302022-09-27 1:45PM EDT433.3316.690.000.000.00-463012.50%
TSLA230616C004400002022-08-15 2:10PM EDT440.00528.450.000.000.00-42312.50%
TSLA230616C004500002022-09-27 1:10PM EDT450.0014.580.000.000.00-805012.50%
TSLA230616C004600002022-08-15 3:47PM EDT460.00511.850.000.000.00-625612.50%
TSLA230616C004666702022-09-27 3:20PM EDT466.6713.400.000.000.00-31012.50%
TSLA230616C004700002022-08-15 2:18PM EDT470.00504.800.000.000.00-21012.50%
TSLA230616C004800002022-08-15 1:39PM EDT480.00496.000.000.000.00-52812.50%
TSLA230616C004833302022-09-26 1:12PM EDT483.3310.400.000.000.00-98012.50%
TSLA230616C004900002022-08-16 10:35AM EDT490.00467.400.000.000.00-165212.50%
TSLA230616C005000002022-09-27 2:57PM EDT500.0010.200.000.000.00-46012.50%
TSLA230616C005166702022-09-27 9:30AM EDT516.678.850.000.000.00-3012.50%
TSLA230616C005200002022-08-22 1:31PM EDT520.00402.900.000.000.00-112612.50%
TSLA230616C005333302022-09-27 11:41AM EDT533.338.150.000.000.00-2012.50%
TSLA230616C005400002022-08-18 12:06PM EDT540.00433.000.000.000.00-23112.50%
TSLA230616C005500002022-09-27 12:17PM EDT550.006.700.000.000.00-21012.50%
TSLA230616C005583302022-09-27 1:07PM EDT558.336.470.000.000.00-5012.50%
TSLA230616C005600002022-08-16 11:59AM EDT560.00428.900.000.000.00-26712.50%
TSLA230616C005666702022-09-27 11:06AM EDT566.676.650.000.000.00-3012.50%
TSLA230616C005750002022-09-26 11:29AM EDT575.005.320.000.000.00-3012.50%
TSLA230616C005800002022-08-22 1:26PM EDT580.00359.850.000.000.00-235312.50%
TSLA230616C005833302022-09-22 10:27AM EDT583.336.800.000.000.00-23012.50%
TSLA230616C005916702022-09-23 2:46PM EDT591.674.700.000.000.00-10012.50%
TSLA230616C006000002022-09-27 11:03AM EDT600.005.270.000.000.00-53012.50%
TSLA230616C006083302022-09-26 10:04AM EDT608.334.550.000.000.00-18012.50%
TSLA230616C006166702022-09-27 12:10PM EDT616.674.350.000.000.00-45012.50%
TSLA230616C006200002022-08-23 10:15AM EDT620.00345.150.000.000.00-317612.50%
TSLA230616C006250002022-09-27 11:31AM EDT625.004.300.000.000.00-2012.50%
TSLA230616C006333302022-09-26 11:23AM EDT633.333.600.000.000.00-1012.50%
TSLA230616C006400002022-08-24 1:54PM EDT640.00345.000.000.000.00-137612.50%
TSLA230616C006416702022-09-19 3:59PM EDT641.675.850.000.000.00-11012.50%
TSLA230616C006500002022-09-27 3:45PM EDT650.003.650.000.000.00-11025.00%
TSLA230616C006600002022-08-22 12:34PM EDT660.00306.000.000.000.00-818525.00%
TSLA230616C006666702022-09-27 1:42PM EDT666.673.100.000.000.00-204025.00%
TSLA230616C006750002022-09-23 11:13AM EDT675.002.800.000.000.00-1025.00%
TSLA230616C006800002022-08-19 9:49AM EDT680.00310.050.000.000.00-221525.00%
TSLA230616C006833302022-09-23 3:50PM EDT683.332.650.000.000.00-10025.00%
TSLA230616C006916702022-09-23 12:46PM EDT691.672.500.000.000.00-16025.00%
TSLA230616C007000002022-09-27 12:19PM EDT700.002.570.000.000.00-1025.00%
TSLA230616C007083302022-08-31 11:39AM EDT708.332.650.000.000.00-1025.00%
TSLA230616C007166702022-09-20 11:18AM EDT716.674.070.000.000.00-1025.00%
TSLA230616C007200002022-08-24 3:57PM EDT720.00286.800.000.000.00-123125.00%
TSLA230616C007250002022-09-26 10:11AM EDT725.002.360.000.000.00-2025.00%
TSLA230616C007300002022-08-24 12:27PM EDT730.00294.500.000.000.00-121425.00%
TSLA230616C007333302022-09-27 3:31PM EDT733.332.220.000.000.00-41025.00%
TSLA230616C007400002022-08-22 9:47AM EDT740.00256.660.000.000.00-388025.00%
TSLA230616C007416702022-09-26 1:14PM EDT741.671.960.000.000.00-1025.00%
TSLA230616C007500002022-09-27 9:49AM EDT750.002.100.000.000.00-2025.00%
TSLA230616C007583302022-09-26 12:33PM EDT758.331.750.000.000.00-1025.00%
TSLA230616C007600002022-08-23 11:01AM EDT760.00257.300.000.000.00-18425.00%
TSLA230616C007666702022-09-22 9:40AM EDT766.672.520.000.000.00-2025.00%
TSLA230616C007750002022-09-27 12:07PM EDT775.001.790.000.000.00-1025.00%
TSLA230616C007800002022-08-24 1:25PM EDT780.00260.000.000.000.00-114025.00%
TSLA230616C007833302022-09-27 1:40PM EDT783.331.660.000.000.00-1025.00%
TSLA230616C007916702022-09-27 11:05AM EDT791.671.780.000.000.00-8025.00%
TSLA230616C008000002022-09-27 2:57PM EDT800.001.640.000.000.00-2025.00%
TSLA230616C008083302022-09-26 10:11AM EDT808.331.500.000.000.00-9025.00%
TSLA230616C008166702022-09-27 1:40PM EDT816.671.440.000.000.00-2025.00%
TSLA230616C008200002022-08-24 12:44PM EDT820.00240.650.000.000.00-112925.00%
TSLA230616C008250002022-09-27 3:40PM EDT825.001.450.000.000.00-54025.00%
TSLA230616C008400002022-08-24 12:50PM EDT840.00230.000.000.000.00-1110725.00%
TSLA230616C008500002022-08-24 3:45PM EDT850.00219.100.000.000.00-41,60325.00%
TSLA230616C008600002022-08-23 1:38PM EDT860.00214.000.000.000.00-411925.00%
TSLA230616C008800002022-08-24 3:45PM EDT880.00204.930.000.000.00-678625.00%
TSLA230616C009000002022-08-24 3:58PM EDT900.00193.000.000.000.00-604,40825.00%
TSLA230616C009200002022-08-23 12:33PM EDT920.00181.570.000.000.00-229125.00%
TSLA230616C009400002022-08-24 1:40PM EDT940.00181.000.000.000.00-76325.00%
TSLA230616C009500002022-08-24 3:59PM EDT950.00172.900.000.000.00-92,52625.00%
TSLA230616C009600002022-08-24 10:11AM EDT960.00181.380.000.000.00-314225.00%
TSLA230616C009800002022-08-24 1:44PM EDT980.00165.310.000.000.00-325925.00%
TSLA230616C010000002022-08-24 3:47PM EDT1,000.00155.680.000.000.00-4512,12325.00%
TSLA230616C010200002022-08-24 3:20PM EDT1,020.00148.700.000.000.00-218325.00%
TSLA230616C010400002022-08-22 2:38PM EDT1,040.00128.640.000.000.00-33625.00%
TSLA230616C010500002022-08-24 3:30PM EDT1,050.00138.120.000.000.00-41,95025.00%
TSLA230616C010600002022-08-24 3:30PM EDT1,060.00134.960.000.000.00-112625.00%
TSLA230616C010800002022-08-23 11:34AM EDT1,080.00124.500.000.000.00-27825.00%
TSLA230616C011000002022-08-24 3:46PM EDT1,100.00124.000.000.000.00-54,36025.00%
TSLA230616C011500002022-08-24 2:30PM EDT1,150.00112.320.000.000.00-13,45325.00%
TSLA230616C012000002022-08-24 2:55PM EDT1,200.0097.100.000.000.00-3174,48125.00%
TSLA230616C012500002022-08-24 10:42AM EDT1,250.0092.250.000.000.00-51,09225.00%
TSLA230616C013000002022-08-24 3:52PM EDT1,300.0076.000.000.000.00-523,50625.00%
TSLA230616C013500002022-08-24 10:56AM EDT1,350.0073.150.000.000.00-12,38225.00%
TSLA230616C014000002022-08-24 3:48PM EDT1,400.0061.230.000.000.00-227,27225.00%
TSLA230616C014500002022-08-24 3:48PM EDT1,450.0054.880.000.000.00-62,71225.00%
TSLA230616C015000002022-08-24 3:54PM EDT1,500.0048.700.000.000.00-367,35725.00%
TSLA230616C015500002022-08-24 2:22PM EDT1,550.0045.670.000.000.00-1670225.00%
TSLA230616C016000002022-08-24 2:22PM EDT1,600.0041.210.000.000.00-461,58525.00%
TSLA230616C016500002022-08-24 10:11AM EDT1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 12:11PM EDT1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 11:11AM EDT1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 10:48AM EDT1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 10:05AM EDT1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 1:57PM EDT1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 3:57PM EDT1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 10:01AM EDT1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 9:48AM EDT1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 3:50PM EDT1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 1:38PM EDT1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 1:30PM EDT1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 1:34PM EDT1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 3:52PM EDT2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 3:06PM EDT2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 1:26PM EDT2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 9:59AM EDT2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 1:08PM EDT2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 3:58PM EDT2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 9:49AM EDT2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 9:30AM EDT2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 1:47PM EDT2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 9:56AM EDT2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 9:33AM EDT2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 1:36PM EDT2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 1:41PM EDT2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 3:44PM EDT2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 9:48AM EDT2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 9:38AM EDT2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 1:47PM EDT2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 12:56PM EDT2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 2:22PM EDT2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 12:32PM EDT2,475.008.950.000.000.00-269,46450.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616P000016702022-09-22 2:46PM EDT1.670.010.000.000.00-30050.00%
TSLA230616P000033302022-09-23 2:49PM EDT3.330.010.000.000.00-2050.00%
TSLA230616P000050002022-09-20 10:26AM EDT5.000.020.000.000.00-100050.00%
TSLA230616P000066702022-08-08 12:49PM EDT6.670.030.000.170.00--789173.05%
TSLA230616P000083302022-09-23 1:19PM EDT8.330.030.000.000.00-36050.00%
TSLA230616P000100002022-08-23 12:37PM EDT10.000.080.000.210.00-19943155.47%
TSLA230616P000116702022-08-19 1:40PM EDT11.670.110.010.110.00--1,068139.06%
TSLA230616P000133302022-08-15 12:04PM EDT13.330.110.040.120.00--2,850136.72%
TSLA230616P000150002022-08-15 2:38PM EDT15.000.120.040.150.00-201,422133.59%
TSLA230616P000166702022-09-27 9:30AM EDT16.670.070.000.000.00-5050.00%
TSLA230616P000183302022-09-27 10:24AM EDT18.330.150.000.000.00-3050.00%
TSLA230616P000200002022-08-08 12:49PM EDT20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 9:30AM EDT25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 2:37PM EDT30.000.250.000.630.00-6303116.02%
TSLA230616P000333302022-09-27 3:47PM EDT33.330.420.000.000.00-153050.00%
TSLA230616P000350002022-08-19 1:40PM EDT35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 12:04PM EDT40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 2:38PM EDT45.000.350.000.000.00-11647450.00%
TSLA230616P000500002022-09-27 3:16PM EDT50.000.750.000.000.00-6050.00%
TSLA230616P000550002022-08-24 3:30PM EDT55.000.080.000.000.00-1654750.00%
TSLA230616P000666702022-09-27 2:39PM EDT66.671.450.000.000.00-9025.00%
TSLA230616P000833302022-09-27 12:17PM EDT83.332.230.000.000.00-9025.00%
TSLA230616P001000002022-09-27 3:59PM EDT100.003.350.000.000.00-204025.00%
TSLA230616P001166702022-09-27 12:26PM EDT116.674.820.000.000.00-95025.00%
TSLA230616P001233302022-09-27 12:00PM EDT123.335.400.000.000.00-103025.00%
TSLA230616P001266702022-09-27 1:30PM EDT126.676.100.000.000.00-2025.00%
TSLA230616P001300002022-09-27 3:51PM EDT130.006.450.000.000.00-2012.50%
TSLA230616P001333302022-09-26 3:30PM EDT133.336.750.000.000.00-7012.50%
TSLA230616P001366702022-09-26 10:51AM EDT136.677.200.000.000.00-1012.50%
TSLA230616P001400002022-09-27 12:37PM EDT140.007.800.000.000.00-3012.50%
TSLA230616P001433302022-09-22 10:56AM EDT143.337.200.000.000.00-81012.50%
TSLA230616P001466702022-09-23 9:55AM EDT146.678.900.000.000.00-2012.50%
TSLA230616P001500002022-09-27 2:45PM EDT150.009.300.000.000.00-9012.50%
TSLA230616P001533302022-09-23 3:08PM EDT153.3310.350.000.000.00-3012.50%
TSLA230616P001566702022-09-22 10:28AM EDT156.679.050.000.000.00-42012.50%
TSLA230616P001600002022-09-27 2:27PM EDT160.0011.250.000.000.00-5012.50%
TSLA230616P001633302022-09-27 2:03PM EDT163.3311.750.000.000.00-5012.50%
TSLA230616P001666702022-09-27 2:35PM EDT166.6712.600.000.000.00-336012.50%
TSLA230616P001733302022-09-27 2:03PM EDT173.3313.800.000.000.00-5012.50%
TSLA230616P001800002022-09-27 2:40PM EDT180.0015.250.000.000.00-7012.50%
TSLA230616P001833302022-09-27 3:58PM EDT183.3315.700.000.000.00-13012.50%
TSLA230616P001866702022-09-27 1:43PM EDT186.6717.370.000.000.00-5012.50%
TSLA230616P001933302022-09-27 3:45PM EDT193.3318.450.000.000.00-123012.50%
TSLA230616P002000002022-09-27 3:56PM EDT200.0020.050.000.000.00-13906.25%
TSLA230616P002066702022-09-27 11:03AM EDT206.6720.850.000.000.00-706.25%
TSLA230616P002133302022-09-27 2:35PM EDT213.3324.750.000.000.00-26006.25%
TSLA230616P002166702022-09-27 10:36AM EDT216.6723.700.000.000.00-5406.25%
TSLA230616P002200002022-09-27 10:34AM EDT220.0024.850.000.000.00-1306.25%
TSLA230616P002266702022-09-26 12:56PM EDT226.6728.900.000.000.00-1206.25%
TSLA230616P002333302022-09-27 10:37AM EDT233.3329.150.000.000.00-45306.25%
TSLA230616P002400002022-09-27 12:45PM EDT240.0033.950.000.000.00-703.13%
TSLA230616P002433302022-09-27 3:48PM EDT243.3334.850.000.000.00-103.13%
TSLA230616P002466702022-09-27 10:38AM EDT246.6733.950.000.000.00-803.13%
TSLA230616P002500002022-09-27 3:50PM EDT250.0037.250.000.000.00-20203.13%
TSLA230616P002533302022-09-27 1:42PM EDT253.3340.200.000.000.00-3203.13%
TSLA230616P002600002022-09-27 11:56AM EDT260.0041.130.000.000.00-2201.56%
TSLA230616P002666702022-09-27 3:59PM EDT266.6744.450.000.000.00-8301.56%
TSLA230616P002733302022-09-27 2:40PM EDT273.3348.400.000.000.00-1300.78%
TSLA230616P002800002022-09-27 3:39PM EDT280.0051.840.000.000.00-36300.39%
TSLA230616P002833302022-09-27 1:34PM EDT283.3354.100.000.000.00-26900.00%
TSLA230616P002866702022-09-27 1:31PM EDT286.6755.850.000.000.00-3500.00%
TSLA230616P002933302022-09-27 2:41PM EDT293.3358.600.000.000.00-1700.00%
TSLA230616P003000002022-09-27 1:01PM EDT300.0063.100.000.000.00-3000.00%
TSLA230616P003066702022-09-27 11:31AM EDT306.6764.050.000.000.00-3000.00%
TSLA230616P003133302022-09-27 11:52AM EDT313.3368.550.000.000.00-2900.00%
TSLA230616P003166702022-09-26 11:36AM EDT316.6773.000.000.000.00-100.00%
TSLA230616P003200002022-09-27 11:26AM EDT320.0071.600.000.000.00-10000.00%
TSLA230616P003266702022-09-27 3:44PM EDT326.6778.300.000.000.00-3900.00%
TSLA230616P003333302022-09-27 12:43PM EDT333.3383.980.000.000.00-600.00%
TSLA230616P003400002022-09-26 10:25AM EDT340.0085.600.000.000.00-1400.00%
TSLA230616P003466702022-09-22 9:33AM EDT346.6782.100.000.000.00-100.00%
TSLA230616P003500002022-09-27 11:40AM EDT350.0092.000.000.000.00-300.00%
TSLA230616P003533302022-09-27 11:49AM EDT353.3394.000.000.000.00-300.00%
TSLA230616P003600002022-09-23 12:27PM EDT360.00104.850.000.000.00-1800.00%
TSLA230616P003666702022-09-27 11:57AM EDT366.67105.200.000.000.00-3800.00%
TSLA230616P003700002022-08-24 10:33AM EDT370.0015.500.000.000.00-2380.00%
TSLA230616P003800002022-08-22 3:05PM EDT380.0017.500.000.000.00-3340.00%
TSLA230616P003833302022-09-23 9:47AM EDT383.33121.000.000.000.00-100.00%
TSLA230616P003900002022-08-23 2:25PM EDT390.0017.900.000.000.00-2820.00%
TSLA230616P004000002022-09-26 12:44PM EDT400.00135.260.000.000.00-2200.00%
TSLA230616P004100002022-08-15 12:15PM EDT410.0019.200.000.000.00-1610.00%
TSLA230616P004166702022-09-23 11:37AM EDT416.67148.380.000.000.00-200.00%
TSLA230616P004200002022-08-24 2:45PM EDT420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 1:53PM EDT430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302022-09-27 11:54AM EDT433.33158.430.000.000.00-200.00%
TSLA230616P004400002022-08-15 3:03PM EDT440.0023.070.000.000.00-32850.00%
TSLA230616P004500002022-09-27 12:01PM EDT450.00175.000.000.000.00-100.00%
TSLA230616P004600002022-08-10 1:46PM EDT460.0031.090.000.000.00-24270.00%
TSLA230616P004666702022-09-20 12:35PM EDT466.67165.590.000.000.00-400.00%
TSLA230616P004700002022-08-23 11:03AM EDT470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 10:48AM EDT480.0030.250.000.000.00-1810.00%
TSLA230616P004833302022-09-16 2:25PM EDT483.33188.450.000.000.00-400.00%
TSLA230616P004900002022-08-19 11:46AM EDT490.0033.350.000.000.00-25700.00%
TSLA230616P005000002022-09-27 11:00AM EDT500.00214.780.000.000.00-400.00%
TSLA230616P005166702022-09-16 2:27PM EDT516.67218.500.000.000.00-600.00%
TSLA230616P005200002022-08-24 10:22AM EDT520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302022-09-16 2:27PM EDT533.33234.050.000.000.00-1000.00%
TSLA230616P005400002022-08-24 10:22AM EDT540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002022-09-27 11:03AM EDT550.00263.990.000.000.00-200.00%
TSLA230616P005583302022-09-26 11:01AM EDT558.33278.150.000.000.00-400.00%
TSLA230616P005600002022-08-19 12:37PM EDT560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-09-26 9:30AM EDT566.67296.000.000.000.00-1000.00%
TSLA230616P005750002022-09-26 3:51PM EDT575.00298.300.000.000.00-100.00%
TSLA230616P005800002022-08-24 3:09PM EDT580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302022-08-01 11:27AM EDT583.33284.96307.80312.700.00--43265.47%
TSLA230616P005916702022-07-29 2:24PM EDT591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-27 1:24PM EDT600.00319.400.000.000.00-300.00%
TSLA230616P006083302022-08-01 11:28AM EDT608.33309.13332.60337.550.00--9667.61%
TSLA230616P006166702022-09-13 11:31AM EDT616.67325.000.000.000.00-1600.00%
TSLA230616P006200002022-08-19 10:17AM EDT620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 12:02PM EDT625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-09-12 3:54PM EDT633.33329.250.000.000.00-200.00%
TSLA230616P006400002022-08-24 11:53AM EDT640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 3:11PM EDT641.67337.150.000.000.00-900.00%
TSLA230616P006500002022-09-06 3:55PM EDT650.00375.790.000.000.00-200.00%
TSLA230616P006600002022-08-24 12:22PM EDT660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 3:10PM EDT666.67368.17388.35393.700.00--068.05%
TSLA230616P006750002022-08-25 5:32PM EDT675.00431.19--0.00---0.00%
TSLA230616P006800002022-08-24 11:51AM EDT680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-08-25 5:32PM EDT683.33466.35--0.00---0.00%
TSLA230616P006916702022-08-25 5:32PM EDT691.67447.33--0.00---0.00%
TSLA230616P007000002022-09-23 10:32AM EDT700.00422.080.000.000.00-300.00%
TSLA230616P007083302022-08-25 5:32PM EDT708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 1:46PM EDT716.67425.01444.10448.850.00--082.34%
TSLA230616P007200002022-08-24 11:51AM EDT720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-09-07 10:59AM EDT725.00446.580.000.000.00-800.00%
TSLA230616P007300002022-08-22 10:48AM EDT730.00104.840.000.000.00-57710.00%
TSLA230616P007333302022-08-25 5:32PM EDT733.33490.66--0.00---0.00%
TSLA230616P007400002022-08-19 1:49PM EDT740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-08-25 5:32PM EDT741.67388.34--0.00---0.00%
TSLA230616P007500002022-09-01 3:16PM EDT750.00475.000.000.000.00-300.00%
TSLA230616P007583302022-08-25 5:47PM EDT758.33509.03--0.00---0.00%
TSLA230616P007600002022-08-22 2:45PM EDT760.00117.290.000.000.00-23050.00%
TSLA230616P007666702022-08-05 1:46PM EDT766.67475.02494.05498.900.00--086.11%
TSLA230616P007750002022-08-25 5:32PM EDT775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 1:30PM EDT780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-08-25 5:47PM EDT783.33525.54--0.00---0.00%
TSLA230616P007916702022-08-25 5:32PM EDT791.67501.22--0.00---0.00%
TSLA230616P008000002022-09-22 2:37PM EDT800.00512.090.000.000.00-100.00%
TSLA230616P008083302022-08-25 5:47PM EDT808.33587.18--0.00---0.00%
TSLA230616P008166702022-08-25 5:32PM EDT816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 1:25PM EDT820.00136.620.000.000.00-11980.00%
TSLA230616P008250002022-08-25 5:32PM EDT825.00590.00--0.00---0.00%
TSLA230616P008400002022-08-24 10:22AM EDT840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 3:05PM EDT850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 9:41AM EDT860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 10:45AM EDT880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 3:58PM EDT900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 11:15AM EDT920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 10:48AM EDT940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 3:52PM EDT950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 10:11AM EDT960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 3:15PM EDT980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 1:32PM EDT1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 3:15PM EDT1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 12:50PM EDT1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 12:26PM EDT1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 1:38PM EDT1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 11:28AM EDT1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 1:07PM EDT1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 12:41PM EDT1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 11:11AM EDT1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 1:29PM EDT1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 10:04AM EDT1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 3:03PM EDT1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 12:03PM EDT1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 2:16PM EDT1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 12:13PM EDT1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 12:36PM EDT1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 10:11AM EDT1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 12:11PM EDT1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 10:48AM EDT1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 1:05PM EDT1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 10:29AM EDT1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 11:27AM EDT1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 2:24PM EDT1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 10:49AM EDT1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 11:28AM EDT1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 11:51AM EDT1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 12:02PM EDT1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 11:48AM EDT1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 12:00PM EDT1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 1:28PM EDT1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 3:10PM EDT2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 3:33PM EDT2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 1:46PM EDT2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 12:37PM EDT2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 3:22PM EDT2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 1:46PM EDT2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 3:20PM EDT2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 10:30AM EDT2,475.001,770.001,568.201,581.750.00-100.00%