U.S. markets close in 3 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
668.86-29.13 (-4.17%)
A partir del 12:28PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616C000050002022-06-10 1:37PM EDT5.00689.09662.40676.500.00-2100.00%
TSLA230616C000100002022-04-06 3:37PM EDT10.001,038.85848.00867.500.00-21330.00%
TSLA230616C000150002022-05-13 10:58AM EDT15.00757.41675.60692.250.00-2130.00%
TSLA230616C000200002022-05-11 10:02AM EDT20.00773.67670.00689.500.00-91870.00%
TSLA230616C000250002022-06-15 12:40PM EDT25.00659.15639.35655.850.00-2142203.17%
TSLA230616C000300002022-06-15 9:53AM EDT30.00645.28636.40651.400.00-1646202.44%
TSLA230616C000350002022-06-02 1:57PM EDT35.00748.42630.30646.350.00-752184.29%
TSLA230616C000400002022-05-09 3:09PM EDT40.00762.83679.00698.000.00-14110.00%
TSLA230616C000450002022-05-13 12:02PM EDT45.00731.90647.10663.750.00-741337.41%
TSLA230616C000500002022-06-01 9:59AM EDT50.00719.00616.00632.200.00-1150163.56%
TSLA230616C000550002022-06-08 3:18PM EDT55.00674.25615.20627.700.00-196171.00%
TSLA230616C001000002022-06-28 1:38PM EDT100.00609.40571.70583.500.00-295130.37%
TSLA230616C001500002022-06-28 10:42AM EDT150.00590.00528.00538.450.00-180115.94%
TSLA230616C002000002022-06-24 11:06AM EDT200.00547.50483.90494.800.00-2331104.72%
TSLA230616C002500002022-06-28 11:37AM EDT250.00490.00441.70452.950.00-225397.00%
TSLA230616C003000002022-06-21 10:46AM EDT300.00450.00400.25415.200.00-133991.64%
TSLA230616C003500002022-06-29 10:53AM EDT350.00378.00365.65374.65-60.02-13.70%235887.29%
TSLA230616C003700002022-06-24 9:51AM EDT370.00407.20352.15362.600.00-5886.95%
TSLA230616C003800002022-05-17 12:13PM EDT380.00420.05320.60331.150.00--268.64%
TSLA230616C003900002022-06-13 1:33PM EDT390.00324.90337.95348.500.00--185.41%
TSLA230616C004000002022-06-27 9:34AM EDT400.00406.82329.65338.850.00-651883.36%
TSLA230616C004100002022-06-21 11:19AM EDT410.00377.08324.05334.550.00--183.90%
TSLA230616C004200002022-05-25 3:50PM EDT420.00312.09373.70381.000.00--1116.64%
TSLA230616C004300002022-06-15 9:57AM EDT430.00321.23309.90320.950.00-2382.30%
TSLA230616C004400002022-06-15 9:56AM EDT440.00312.58303.15314.300.00--181.60%
TSLA230616C004500002022-06-21 10:50AM EDT450.00342.85297.80305.150.00-352580.57%
TSLA230616C004600002022-06-13 11:38AM EDT460.00292.42290.10301.300.00--180.33%
TSLA230616C004700002022-06-13 11:37AM EDT470.00284.45285.40295.000.00-2780.20%
TSLA230616C004800002022-06-22 11:58AM EDT480.00317.80277.50288.800.00-11379.20%
TSLA230616C004900002022-06-27 10:02AM EDT490.00339.40271.35282.600.00-1578.63%
TSLA230616C005000002022-06-28 9:33AM EDT500.00330.20266.70274.000.00-11,22777.81%
TSLA230616C005200002022-06-24 9:55AM EDT520.00299.80253.95265.600.00-61277.42%
TSLA230616C005400002022-06-09 10:29AM EDT540.00318.00239.85254.150.00-1375.82%
TSLA230616C005500002022-06-27 10:03AM EDT550.00301.80236.15247.250.00-63,54875.50%
TSLA230616C005600002022-06-23 12:32PM EDT560.00262.25233.20242.800.00-163275.88%
TSLA230616C005800002022-06-27 10:03AM EDT580.00283.85222.80232.200.00-431375.09%
TSLA230616C006000002022-06-27 11:32AM EDT600.00266.15210.55218.350.00-13,62773.08%
TSLA230616C006200002022-06-27 10:16AM EDT620.00252.25201.40211.600.00-15473.17%
TSLA230616C006400002022-06-24 1:21PM EDT640.00240.00191.90201.550.00-18372.36%
TSLA230616C006500002022-06-29 9:34AM EDT650.00197.80186.25197.25-17.25-8.02%72,92471.88%
TSLA230616C006600002022-06-29 11:05AM EDT660.00187.00183.45192.85-30.30-13.94%17971.93%
TSLA230616C006800002022-06-29 9:54AM EDT680.00184.56173.85184.00-17.67-8.74%19371.12%
TSLA230616C007000002022-06-29 10:38AM EDT700.00170.00166.25172.05-15.00-8.11%22,53670.00%
TSLA230616C007200002022-06-28 1:11PM EDT720.00179.00158.70163.850.00-417169.52%
TSLA230616C007300002022-06-29 9:49AM EDT730.00162.05155.05159.95-8.65-5.07%123069.31%
TSLA230616C007400002022-06-29 11:51AM EDT740.00155.00150.00156.15-15.62-9.15%418068.82%
TSLA230616C007500002022-06-28 9:30AM EDT750.00185.71147.60152.300.00-11,37568.81%
TSLA230616C007600002022-06-24 12:47PM EDT760.00181.31143.65148.750.00-15268.53%
TSLA230616C007800002022-06-29 11:42AM EDT780.00139.82134.60141.60-39.06-21.84%44867.67%
TSLA230616C008000002022-06-29 11:52AM EDT800.00133.00129.65132.55-13.00-8.90%192,72267.13%
TSLA230616C008200002022-06-24 1:43PM EDT820.00158.26123.15126.150.00-212266.71%
TSLA230616C008400002022-06-24 11:53AM EDT840.00149.30117.95120.100.00-27066.52%
TSLA230616C008500002022-06-29 11:27AM EDT850.00116.00115.00117.30-27.30-19.05%51,64766.36%
TSLA230616C008600002022-06-29 11:24AM EDT860.00112.59112.10113.35-27.11-19.41%57265.98%
TSLA230616C008800002022-06-29 10:39AM EDT880.00109.05105.75108.80-8.90-7.55%974365.67%
TSLA230616C009000002022-06-29 10:46AM EDT900.00105.00100.80103.65-10.75-9.29%94,45165.44%
TSLA230616C009200002022-06-29 9:43AM EDT920.0098.2395.7098.45-11.42-10.41%29065.09%
TSLA230616C009400002022-06-29 10:42AM EDT940.0095.1090.8593.75-23.70-19.95%12564.80%
TSLA230616C009500002022-06-29 10:20AM EDT950.0092.0088.9591.55-9.42-9.29%52,30464.76%
TSLA230616C009600002022-06-28 11:40AM EDT960.0092.2086.7089.25-10.95-10.62%68864.61%
TSLA230616C009800002022-06-28 11:40AM EDT980.0098.2082.4584.950.00-509464.37%
TSLA230616C010000002022-06-29 11:27AM EDT1,000.0079.0078.3580.90-10.80-12.03%3111,02364.14%
TSLA230616C010200002022-06-27 12:26PM EDT1,020.0099.0074.5077.100.00-62563.93%
TSLA230616C010400002022-06-28 2:18PM EDT1,040.0081.4570.8573.450.00-1563.74%
TSLA230616C010500002022-06-28 12:54PM EDT1,050.0082.0068.8071.600.00-71,97263.56%
TSLA230616C010600002022-06-28 3:51PM EDT1,060.0077.5367.4569.950.00-66663.56%
TSLA230616C010800002022-06-28 3:51PM EDT1,080.0073.8664.1566.600.00-44863.37%
TSLA230616C011000002022-06-29 10:22AM EDT1,100.0065.3061.2563.55-4.70-6.71%642,37563.26%
TSLA230616C011500002022-06-29 11:24AM EDT1,150.0054.5854.1556.45-13.09-19.34%222,18362.90%
TSLA230616C012000002022-06-29 11:32AM EDT1,200.0049.5247.8050.20-6.07-10.92%704,33662.56%
TSLA230616C012500002022-06-29 10:56AM EDT1,250.0044.9042.5544.80-9.75-17.84%299262.36%
TSLA230616C013000002022-06-29 11:51AM EDT1,300.0039.4537.6040.10-5.55-12.33%33,35462.12%
TSLA230616C013500002022-06-29 12:03PM EDT1,350.0035.1533.6535.95-5.35-13.21%592,06762.02%
TSLA230616C014000002022-06-29 11:14AM EDT1,400.0031.0030.1532.35-4.50-12.68%47,26161.95%
TSLA230616C014500002022-06-29 12:06PM EDT1,450.0028.0027.3029.15-4.00-12.50%12,73461.96%
TSLA230616C015000002022-06-29 11:26AM EDT1,500.0025.5024.3026.35-3.45-11.92%462,51061.85%
TSLA230616C015500002022-06-29 11:15AM EDT1,550.0022.6522.4023.90-9.15-28.77%267162.03%
TSLA230616C016000002022-06-29 11:24AM EDT1,600.0020.0020.2521.75-3.30-14.16%51,24462.05%
TSLA230616C016500002022-06-29 11:05AM EDT1,650.0019.0018.3519.85-2.46-11.46%41,32162.10%
TSLA230616C016750002022-06-21 2:27PM EDT1,675.0026.2617.5018.950.00-2951762.13%
TSLA230616C017000002022-06-28 12:36PM EDT1,700.0019.4516.6518.150.00-746962.15%
TSLA230616C017250002022-06-21 2:49PM EDT1,725.0023.6015.9017.300.00-66662.17%
TSLA230616C017500002022-06-28 12:38PM EDT1,750.0018.1515.2016.600.00-113262.23%
TSLA230616C017750002022-06-21 2:23PM EDT1,775.0021.5414.5015.900.00-208162.26%
TSLA230616C018000002022-06-28 12:44PM EDT1,800.0016.6913.8015.250.00-11,73662.28%
TSLA230616C018250002022-06-27 11:28AM EDT1,825.0020.4013.2514.650.00-226862.37%
TSLA230616C018500002022-06-28 12:44PM EDT1,850.0015.4412.7014.050.00-117762.42%
TSLA230616C018750002022-06-27 11:30AM EDT1,875.0018.6512.1513.300.00-422862.38%
TSLA230616C019000002022-06-27 11:29AM EDT1,900.0017.9511.6013.000.00-1022,14862.52%
TSLA230616C019250002022-06-24 11:18AM EDT1,925.0016.0511.1512.300.00-5114962.50%
TSLA230616C019500002022-06-16 3:29PM EDT1,950.0012.1510.7012.050.00-19962.68%
TSLA230616C020000002022-06-29 11:34AM EDT2,000.0010.2510.0011.20-1.75-14.58%386,89862.90%
TSLA230616C020250002022-06-27 12:00PM EDT2,025.0014.509.4510.600.00-622662.76%
TSLA230616C020500002022-06-28 11:28AM EDT2,050.0011.409.1010.250.00-314962.86%
TSLA230616C020750002022-06-24 3:35PM EDT2,075.0012.608.759.850.00-119262.91%
TSLA230616C021000002022-06-24 11:36AM EDT2,100.0012.808.409.550.00-549962.99%
TSLA230616C021250002022-06-29 9:41AM EDT2,125.008.358.109.20-3.15-27.39%215563.06%
TSLA230616C021500002022-06-22 9:36AM EDT2,150.0011.307.808.900.00-215863.15%
TSLA230616C021750002022-06-24 10:05AM EDT2,175.0011.007.508.600.00-230363.21%
TSLA230616C022000002022-06-24 12:57PM EDT2,200.0010.847.208.300.00-372563.26%
TSLA230616C022250002022-06-24 12:58PM EDT2,225.0010.506.958.050.00-110363.35%
TSLA230616C022500002022-06-24 12:55PM EDT2,250.0010.156.707.800.00-226663.43%
TSLA230616C022750002022-06-24 1:33PM EDT2,275.009.786.457.550.00-628463.50%
TSLA230616C023000002022-06-24 12:15PM EDT2,300.009.506.257.300.00-252963.58%
TSLA230616C023250002022-06-23 10:17AM EDT2,325.007.726.007.100.00-212363.66%
TSLA230616C023500002022-06-21 9:32AM EDT2,350.009.205.806.900.00-154663.75%
TSLA230616C023750002022-06-23 10:17AM EDT2,375.007.245.606.650.00-230763.79%
TSLA230616C024000002022-06-29 9:30AM EDT2,400.006.405.456.45-1.90-22.89%12,37663.90%
TSLA230616C024250002022-06-27 2:38PM EDT2,425.007.805.256.300.00-122364.00%
TSLA230616C024500002022-06-29 10:48AM EDT2,450.005.804.956.10-1.20-17.14%124363.95%
TSLA230616C024750002022-06-29 11:36AM EDT2,475.005.455.255.90-0.75-12.10%118,85964.42%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616P000050002022-06-29 9:40AM EDT5.000.040.020.05-0.01-20.00%1010,170170.31%
TSLA230616P000100002022-06-29 9:37AM EDT10.000.070.070.08+0.01+16.67%1614153.13%
TSLA230616P000150002022-06-21 12:51PM EDT15.000.280.050.300.00-150321148.83%
TSLA230616P000200002022-06-13 10:36AM EDT20.000.250.190.750.00-1244153.47%
TSLA230616P000250002022-06-29 9:42AM EDT25.000.310.100.50-0.15-32.61%1192134.57%
TSLA230616P000300002022-06-24 2:30PM EDT30.000.380.150.970.00-2256136.52%
TSLA230616P000350002022-05-19 11:01AM EDT35.000.500.000.900.00-1352125.44%
TSLA230616P000400002022-06-29 9:30AM EDT40.000.700.141.20+0.07+11.11%40803125.59%
TSLA230616P000450002022-06-17 10:56AM EDT45.000.700.201.200.00-1269120.56%
TSLA230616P000500002022-06-17 2:43PM EDT50.000.950.421.000.00-121,177115.72%
TSLA230616P000550002022-06-24 10:42AM EDT55.001.200.851.430.00-1480118.85%
TSLA230616P001000002022-06-29 10:58AM EDT100.002.872.503.45+0.31+12.11%112,736104.19%
TSLA230616P001500002022-06-29 10:22AM EDT150.006.206.006.70+0.49+8.58%251,33895.02%
TSLA230616P002000002022-06-29 12:06PM EDT200.0010.9510.6511.25+1.00+10.05%434,32587.94%
TSLA230616P002500002022-06-29 9:49AM EDT250.0016.9816.7517.95+1.88+12.45%1167982.80%
TSLA230616P003000002022-06-29 10:19AM EDT300.0025.5025.5026.40+1.55+6.47%532,60378.97%
TSLA230616P003500002022-06-29 10:42AM EDT350.0035.7135.7037.00+3.21+9.88%594175.47%
TSLA230616P003700002022-06-28 1:09PM EDT370.0036.6040.6041.850.00-71474.29%
TSLA230616P003800002022-06-28 1:09PM EDT380.0038.9043.1044.400.00-73773.69%
TSLA230616P003900002022-06-28 3:19PM EDT390.0045.0045.7047.05+2.50+5.88%34673.11%
TSLA230616P004000002022-06-29 12:04PM EDT400.0049.0048.4550.00+3.70+8.17%103,86572.64%
TSLA230616P004100002022-06-22 10:01AM EDT410.0046.6551.3053.400.00-42572.30%
TSLA230616P004200002022-06-16 3:48PM EDT420.0053.0054.1556.30-13.85-20.72%114971.73%
TSLA230616P004300002022-06-24 3:45PM EDT430.0049.8557.1059.400.00-2264071.22%
TSLA230616P004400002022-06-24 10:38AM EDT440.0052.5260.2562.300.00-12370.66%
TSLA230616P004500002022-06-29 11:23AM EDT450.0065.0063.4065.65+5.00+8.33%22,52870.20%
TSLA230616P004600002022-06-27 11:16AM EDT460.0056.3566.6068.850.00-1532769.66%
TSLA230616P004700002022-06-29 11:23AM EDT470.0071.2869.9072.40+10.28+16.85%36569.20%
TSLA230616P004800002022-06-29 10:14AM EDT480.0073.0073.4575.75+8.87+13.83%26668.71%
TSLA230616P004900002022-06-29 12:11PM EDT490.0078.0077.2079.25+5.20+7.14%124268.28%
TSLA230616P005000002022-06-29 12:10PM EDT500.0081.8380.7083.10+6.73+8.96%145,44967.83%
TSLA230616P005200002022-06-29 11:56AM EDT520.0088.2188.3090.55+7.71+9.58%141,10766.90%
TSLA230616P005400002022-06-28 12:39PM EDT540.0087.6796.4098.850.00-441,04166.15%
TSLA230616P005500002022-06-29 11:55AM EDT550.00100.35100.40102.70+5.70+6.02%23,30565.63%
TSLA230616P005600002022-06-29 10:57AM EDT560.00105.00104.65107.00+6.80+6.92%139265.24%
TSLA230616P005800002022-06-28 12:12PM EDT580.00103.10113.45115.800.00-272,00864.46%
TSLA230616P006000002022-06-29 11:21AM EDT600.00124.30122.80125.40+8.60+7.43%362,80463.83%
TSLA230616P006200002022-06-29 9:39AM EDT620.00132.00132.30134.70+7.40+5.94%131263.02%
TSLA230616P006400002022-06-29 11:51AM EDT640.00142.66142.45145.20+12.08+9.25%164462.47%
TSLA230616P006500002022-06-29 11:23AM EDT650.00150.00147.45150.00+12.00+8.70%72,76162.03%
TSLA230616P006600002022-06-29 10:53AM EDT660.00150.15152.80155.40+10.69+7.67%1059661.75%
TSLA230616P006800002022-06-28 11:12AM EDT680.00143.50163.75166.000.00-119161.11%
TSLA230616P007000002022-06-28 3:55PM EDT700.00176.23174.90177.80+12.53+7.65%13,87860.61%
TSLA230616P007200002022-06-29 9:43AM EDT720.00185.90186.60189.35+11.95+6.87%226460.04%
TSLA230616P007300002022-06-29 12:06PM EDT730.00193.00192.35194.80+19.95+11.53%278459.63%
TSLA230616P007400002022-06-29 11:12AM EDT740.00198.94198.50201.50+11.29+6.02%14559.51%
TSLA230616P007500002022-06-28 2:56PM EDT750.00192.00204.50207.000.00-182,29359.09%
TSLA230616P007600002022-06-28 2:43PM EDT760.00199.45210.70213.200.00-10112358.82%
TSLA230616P007800002022-06-23 1:45PM EDT780.00218.05223.40225.800.00-221758.28%
TSLA230616P008000002022-06-28 1:27PM EDT800.00220.88236.45239.050.00-22,83057.82%
TSLA230616P008200002022-06-29 11:46AM EDT820.00249.24249.90252.40-19.46-7.24%102057.35%
TSLA230616P008400002022-06-24 2:39PM EDT840.00233.84263.60266.600.00-110356.97%
TSLA230616P008500002022-06-28 10:25AM EDT850.00237.50270.55273.600.00-11,96856.74%
TSLA230616P008600002022-06-21 10:21AM EDT860.00261.30277.25280.350.00-12856.39%
TSLA230616P008800002022-06-28 1:59PM EDT880.00274.12291.55297.300.00-342156.44%
TSLA230616P009000002022-06-27 10:51AM EDT900.00267.15299.60309.800.00-411,48054.29%
TSLA230616P009200002022-06-17 12:55PM EDT920.00339.75318.45326.600.00-9955.02%
TSLA230616P009400002022-06-13 10:36AM EDT940.00358.42329.30341.200.00-4553.60%
TSLA230616P009500002022-06-27 10:43AM EDT950.00304.05340.00346.700.00-29297653.56%
TSLA230616P009600002022-05-17 9:40AM EDT960.00321.40368.45372.400.00--161.21%
TSLA230616P009800002022-05-26 12:48PM EDT980.00354.18323.35338.000.00-11439.61%
TSLA230616P010000002022-06-28 11:49AM EDT1,000.00355.10376.35388.450.00-81,88752.37%
TSLA230616P010200002022-06-23 12:37PM EDT1,020.00385.05395.65404.750.00-143352.68%
TSLA230616P010400002022-06-27 11:36AM EDT1,040.00371.42408.65419.050.00-12551.03%
TSLA230616P010500002022-06-28 2:45PM EDT1,050.00404.10420.15430.400.00-148552.28%
TSLA230616P010600002022-06-23 1:28PM EDT1,060.00419.94425.05437.200.00-2950.92%
TSLA230616P010800002022-06-23 12:05PM EDT1,080.00429.20443.15452.200.00-4450.38%
TSLA230616P011000002022-06-24 3:34PM EDT1,100.00424.65461.65472.500.00-61,05951.17%
TSLA230616P011500002022-06-28 2:45PM EDT1,150.00487.00505.30515.200.00-164150.18%
TSLA230616P012000002022-06-28 3:03PM EDT1,200.00531.20549.10560.000.00-4087452.41%
TSLA230616P012500002022-06-28 2:15PM EDT1,250.00575.45594.10604.350.00-147051.29%
TSLA230616P013000002022-06-29 12:10PM EDT1,300.00645.90640.85648.15+24.75+3.98%521,12249.16%
TSLA230616P013500002022-06-28 2:15PM EDT1,350.00667.30686.90696.050.00-1324349.44%
TSLA230616P014000002022-06-29 9:55AM EDT1,400.00730.00729.95742.95+28.75+4.10%146348.58%
TSLA230616P014500002022-06-28 11:18AM EDT1,450.00741.05777.55790.550.00-867347.90%
TSLA230616P015000002022-06-27 1:46PM EDT1,500.00783.00825.85838.450.00-424247.08%
TSLA230616P015500002022-06-17 11:41AM EDT1,550.00904.55874.75886.250.00-27145.54%
TSLA230616P016000002022-06-24 3:06PM EDT1,600.00875.24922.05935.550.00-520145.75%
TSLA230616P016500002022-06-28 2:03PM EDT1,650.00950.00971.90989.750.00-105952.72%
TSLA230616P016750002022-06-21 12:51PM EDT1,675.00957.10996.001,013.000.00-28951.22%
TSLA230616P017000002022-06-24 10:19AM EDT1,700.00970.001,020.751,037.000.00-126850.46%
TSLA230616P017250002022-06-17 3:01PM EDT1,725.001,074.801,045.051,062.850.00-25552.25%
TSLA230616P017500002022-06-17 2:57PM EDT1,750.001,098.551,070.001,086.250.00-23450.51%
TSLA230616P017750002022-06-14 12:55PM EDT1,775.001,112.351,095.701,108.450.00-23345.54%
TSLA230616P018000002022-06-24 3:58PM EDT1,800.001,071.541,119.451,133.300.00-4235245.67%
TSLA230616P018250002022-05-23 3:46PM EDT1,825.001,158.451,108.501,126.300.00-6330.00%
TSLA230616P018500002022-06-17 3:08PM EDT1,850.001,198.601,170.551,187.600.00-22254.78%
TSLA230616P018750002022-05-23 2:24PM EDT1,875.001,205.551,158.351,175.750.00-42390.00%
TSLA230616P019000002022-06-22 10:15AM EDT1,900.001,174.321,219.001,235.300.00-25152.15%
TSLA230616P019250002022-06-13 1:33PM EDT1,925.001,273.601,244.001,260.300.00-12352.66%
TSLA230616P019500002022-05-23 2:40PM EDT1,950.001,280.051,233.001,250.400.00-12820.00%
TSLA230616P020000002022-06-24 3:21PM EDT2,000.001,268.071,320.201,337.250.00-2057.41%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,344.001,360.250.00-2154.52%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,370.101,386.850.00-2057.77%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,394.001,410.900.00-2256.65%
TSLA230616P021000002022-06-24 3:20PM EDT2,100.001,367.801,420.351,435.950.00-2057.21%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,444.401,459.500.00-2054.80%
TSLA230616P021500002022-06-09 10:06AM EDT2,150.001,394.521,470.251,485.750.00-2057.75%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,494.001,509.500.00-2055.67%
TSLA230616P022000002022-06-24 3:24PM EDT2,200.001,468.501,519.401,535.100.00-3157.38%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-05-18 12:04PM EDT2,250.001,522.001,587.601,606.000.00-21073.13%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-1173.13%
TSLA230616P023000002022-06-24 3:21PM EDT2,300.001,567.821,619.901,636.900.00-4062.34%
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 EDT2,400.001,667.831,719.751,736.700.00-2063.64%
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%
TSLA230616P024750002022-06-23 3:40PM EDT2,475.001,763.951,794.401,812.200.00-2265.64%