U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
736.60 -0.52 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230915C000050002022-06-23 10:46AM EDT5.00705.35724.50743.000.00-23272.75%
TSLA230915C000150002022-04-19 11:44AM EDT15.001,021.25687.50707.000.00--50.00%
TSLA230915C000250002022-06-15 12:40PM EDT25.00659.74705.50724.000.00-56170.34%
TSLA230915C000350002022-06-02 1:15PM EDT35.00747.89696.50714.750.00-49158.47%
TSLA230915C000400002022-05-11 9:51AM EDT40.00770.15652.00666.500.00-7180.00%
TSLA230915C000500002022-06-14 9:58AM EDT50.00603.57682.50701.500.00-118146.36%
TSLA230915C001000002022-06-24 3:45PM EDT100.00640.80637.00656.00+25.55+4.15%224278121.55%
TSLA230915C001500002022-06-22 3:17PM EDT150.00578.60592.50612.000.00-211108.50%
TSLA230915C002000002022-06-23 11:01AM EDT200.00534.30549.50568.000.00-41198.90%
TSLA230915C002500002022-06-14 12:47PM EDT250.00446.68508.00527.000.00-61092.77%
TSLA230915C003000002022-05-31 12:42PM EDT300.00507.45471.80486.850.00-113489.10%
TSLA230915C003250002022-05-18 3:51PM EDT325.00430.82375.20387.850.00-1220.00%
TSLA230915C003500002022-05-23 12:25PM EDT350.00385.75410.55419.450.00-2512565.53%
TSLA230915C003750002022-05-12 2:57PM EDT375.00405.33378.55387.150.00-1454.92%
TSLA230915C003800002022-06-16 11:26AM EDT380.00351.06409.50427.650.00--282.06%
TSLA230915C003900002022-06-14 2:02PM EDT390.00348.29402.00416.100.00--1079.96%
TSLA230915C004000002022-06-23 1:32PM EDT400.00363.95398.35413.650.00-62181.71%
TSLA230915C004100002022-06-23 1:16PM EDT410.00359.65391.05406.750.00-41380.99%
TSLA230915C004200002022-06-16 12:05PM EDT420.00316.83384.25394.150.00-11278.83%
TSLA230915C004250002022-06-22 1:44PM EDT425.00371.67380.80390.500.00-226678.48%
TSLA230915C004300002022-06-14 2:26PM EDT430.00323.47375.00393.200.00-81979.19%
TSLA230915C004400002022-06-16 12:45PM EDT440.00304.88370.80380.750.00-21377.80%
TSLA230915C004500002022-06-21 9:56AM EDT450.00343.43362.00380.000.00-23278.23%
TSLA230915C004600002022-06-17 1:38PM EDT460.00299.26355.50373.500.00-81977.73%
TSLA230915C004700002022-06-15 3:29PM EDT470.00326.75349.00367.100.00-41877.24%
TSLA230915C004750002022-06-14 3:09PM EDT475.00289.72346.00356.900.00-21675.36%
TSLA230915C004800002022-06-10 1:45PM EDT480.00311.23342.00354.950.00--2575.23%
TSLA230915C004900002022-06-14 10:34AM EDT490.00268.75336.50354.550.00-93676.35%
TSLA230915C005000002022-06-23 3:50PM EDT500.00314.80332.85348.350.00-44376.47%
TSLA230915C005200002022-06-15 2:22PM EDT520.00291.39321.25336.250.00-2275.71%
TSLA230915C005250002022-06-21 11:06AM EDT525.00312.97314.50326.700.00-1673.26%
TSLA230915C005500002022-06-23 11:27AM EDT550.00291.30300.50318.750.00-11173.83%
TSLA230915C005600002022-06-23 11:27AM EDT560.00285.65298.55313.050.00-1374.21%
TSLA230915C005750002022-06-21 12:56PM EDT575.00289.00289.05299.150.00-1572.33%
TSLA230915C005800002022-06-23 3:34PM EDT580.00272.00283.00297.350.00-12071.70%
TSLA230915C006000002022-06-24 11:58AM EDT600.00277.55273.00291.20+22.20+8.69%12972.08%
TSLA230915C006200002022-06-23 1:13PM EDT620.00240.50262.50280.750.00-21071.43%
TSLA230915C006250002022-06-24 12:54PM EDT625.00266.45259.00273.70+29.65+12.52%45770.27%
TSLA230915C006400002022-06-23 1:11PM EDT640.00230.80256.75264.100.00-6411170.43%
TSLA230915C006500002022-06-24 10:16AM EDT650.00255.00247.50265.70+23.80+10.29%14470.54%
TSLA230915C006600002022-06-23 1:12PM EDT660.00221.40246.30255.100.00-36669.89%
TSLA230915C006750002022-06-23 11:41AM EDT675.00224.46234.50247.550.00-21968.60%
TSLA230915C006800002022-06-24 9:55AM EDT680.00233.00232.00244.35+10.98+4.95%17668.30%
TSLA230915C007000002022-06-24 2:48PM EDT700.00230.35224.00242.00+20.35+9.69%628769.16%
TSLA230915C007200002022-06-24 1:38PM EDT720.00220.30214.00226.25+23.00+11.66%25867.33%
TSLA230915C007250002022-06-23 10:39AM EDT725.00200.88215.50231.000.00-42568.98%
TSLA230915C007400002022-06-24 3:46PM EDT740.00212.95209.80219.95+23.60+12.46%98567.97%
TSLA230915C007500002022-06-24 1:20PM EDT750.00209.96204.95213.40+20.71+10.94%512767.25%
TSLA230915C007600002022-06-23 3:52PM EDT760.00190.00198.00211.850.00-27266.98%
TSLA230915C007750002022-06-22 3:56PM EDT775.00186.00192.50210.500.00-16367.50%
TSLA230915C007800002022-06-17 11:15AM EDT780.00154.05195.40204.350.00-15267.50%
TSLA230915C008000002022-06-24 3:30PM EDT800.00189.40182.50200.50+24.17+14.63%1048866.88%
TSLA230915C008200002022-06-24 1:31PM EDT820.00183.30178.05188.75+8.30+4.74%413066.28%
TSLA230915C008250002022-06-24 11:28AM EDT825.00178.95176.20187.10-1.15-0.64%111666.20%
TSLA230915C008400002022-06-17 11:02AM EDT840.00134.45168.00186.000.00-22566.14%
TSLA230915C008500002022-06-24 11:29AM EDT850.00170.00164.00175.25+21.30+14.32%712564.75%
TSLA230915C008600002022-06-22 12:56PM EDT860.00160.90161.00179.000.00-21465.76%
TSLA230915C008750002022-06-24 12:15PM EDT875.00161.44156.00170.00+15.44+10.58%225964.88%
TSLA230915C008800002022-06-24 2:19PM EDT880.00161.15157.60168.55+13.50+9.14%22365.33%
TSLA230915C009000002022-06-24 3:45PM EDT900.00155.00153.70166.50+18.60+13.64%656866.06%
TSLA230915C009200002022-06-24 2:43PM EDT920.00149.25142.00160.00+15.65+11.71%411364.84%
TSLA230915C009250002022-06-23 11:15AM EDT925.00136.00140.00155.200.00-14464.18%
TSLA230915C009400002022-06-08 11:22AM EDT940.00151.56136.90150.850.00-2264.17%
TSLA230915C009500002022-06-23 10:04AM EDT950.00120.00134.00152.000.00-18464.64%
TSLA230915C009600002022-06-13 10:10AM EDT960.00109.88131.40145.300.00-2763.93%
TSLA230915C009750002022-06-22 2:53PM EDT975.00124.63126.00141.050.00-811763.51%
TSLA230915C009800002022-06-21 11:41AM EDT980.00129.78125.50144.000.00-2764.23%
TSLA230915C010000002022-06-24 3:46PM EDT1,000.00127.95123.80134.55+16.40+14.70%16638363.88%
TSLA230915C010200002022-06-24 1:21PM EDT1,020.00123.85115.00129.80+10.85+9.60%2463.09%
TSLA230915C010250002022-06-16 2:26PM EDT1,025.0090.10114.50132.500.00-43763.75%
TSLA230915C010400002022-06-24 9:59AM EDT1,040.00114.25111.15129.00+14.25+14.25%112863.63%
TSLA230915C010500002022-06-24 1:18PM EDT1,050.00116.90111.75127.00+15.40+15.17%716364.03%
TSLA230915C010600002022-06-22 9:40AM EDT1,060.00105.00106.45124.100.00-1063.36%
TSLA230915C010750002022-06-23 2:46PM EDT1,075.0095.95103.00121.500.00-45063.31%
TSLA230915C010800002022-06-16 3:49PM EDT1,080.0080.71102.00120.000.00-61063.21%
TSLA230915C011000002022-06-24 3:49PM EDT1,100.00106.1098.30116.50+15.40+16.98%1625363.22%
TSLA230915C011250002022-06-24 1:07PM EDT1,125.00101.2092.50107.15+10.85+12.01%27362.19%
TSLA230915C011500002022-06-23 1:38PM EDT1,150.0081.3591.55104.250.00-525462.90%
TSLA230915C011750002022-06-21 10:25AM EDT1,175.0084.4584.1597.950.00-811161.95%
TSLA230915C012000002022-06-24 11:13AM EDT1,200.0086.4586.8590.00+11.40+15.19%1115562.32%
TSLA230915C012250002022-06-24 2:21PM EDT1,225.0084.2576.8089.65+11.10+15.17%115561.78%
TSLA230915C012500002022-06-24 10:50AM EDT1,250.0078.3573.3588.15+11.17+16.63%715562.09%
TSLA230915C012750002022-06-16 12:56PM EDT1,275.0059.2568.9582.300.00-223761.45%
TSLA230915C013000002022-06-24 3:04PM EDT1,300.0072.5066.0078.60+9.60+15.26%662361.36%
TSLA230915C013250002022-06-24 9:49AM EDT1,325.0067.5063.1579.60-2.42-3.46%1962.06%
TSLA230915C013500002022-06-24 9:57AM EDT1,350.0063.7560.5072.05+4.65+7.87%124361.25%
TSLA230915C013750002022-06-24 11:34AM EDT1,375.0063.5558.8570.30+8.15+14.71%410561.60%
TSLA230915C014000002022-06-24 3:42PM EDT1,400.0060.5555.5071.05+8.60+16.55%1947362.06%
TSLA230915C014250002022-06-24 3:07PM EDT1,425.0058.1053.2565.85+7.55+14.94%22361.59%
TSLA230915C014500002022-06-24 10:22AM EDT1,450.0055.1548.0061.60+8.40+17.97%26360.66%
TSLA230915C014750002022-06-24 3:58PM EDT1,475.0054.4549.2559.25+8.20+17.73%95861.30%
TSLA230915C015000002022-06-24 1:17PM EDT1,500.0052.5051.0554.00+8.40+19.05%743261.45%
TSLA230915C015250002022-06-23 3:12PM EDT1,525.0043.2545.1058.150.00-25161.91%
TSLA230915C015500002022-06-24 3:24PM EDT1,550.0047.8546.7057.05+2.30+5.05%2127362.79%
TSLA230915C015750002022-06-23 3:09PM EDT1,575.0039.2541.3048.450.00-104360.69%
TSLA230915C016000002022-06-24 10:21AM EDT1,600.0042.9543.2547.10-1.75-3.91%444461.56%
TSLA230915C016250002022-06-23 3:09PM EDT1,625.0036.1034.2549.500.00-121260.86%
TSLA230915C016500002022-06-23 3:06PM EDT1,650.0034.2037.4047.350.00-41461.79%
TSLA230915C016750002022-06-23 3:10PM EDT1,675.0033.7035.8546.400.00-4361.93%
TSLA230915C017000002022-06-24 10:37AM EDT1,700.0036.8834.6542.35+5.23+16.52%230261.42%
TSLA230915C017250002022-06-24 2:46PM EDT1,725.0036.3033.3042.30+5.80+19.02%394161.76%
TSLA230915C017500002022-06-23 2:33PM EDT1,750.0029.4531.1040.800.00-21761.54%
TSLA230915C017750002022-06-23 3:36PM EDT1,775.0029.1032.3538.000.00-2810161.79%
TSLA230915C018000002022-06-24 9:50AM EDT1,800.0030.5129.0039.35+3.31+12.17%167161.93%
TSLA230915C018250002022-06-21 12:41PM EDT1,825.0031.1830.6035.800.00-210262.05%
TSLA230915C018500002022-06-23 10:37AM EDT1,850.0026.1523.1033.000.00-220559.98%
TSLA230915C018750002022-06-22 1:45PM EDT1,875.0027.7522.5531.900.00-22760.10%
TSLA230915C019000002022-06-24 3:59PM EDT1,900.0028.6027.4030.00+5.20+22.22%3614961.46%
TSLA230915C019250002022-06-21 11:44AM EDT1,925.0027.1526.4030.800.00-247861.95%
TSLA230915C019500002022-06-22 11:22AM EDT1,950.0025.7923.4529.800.00-2461.41%
TSLA230915C019750002022-06-22 11:21AM EDT1,975.0025.2318.3527.850.00-436859.89%
TSLA230915C020000002022-06-24 3:49PM EDT2,000.0024.1523.3025.70-0.92-3.67%939261.24%
TSLA230915C020250002022-06-24 2:38PM EDT2,025.0023.7021.5527.55+1.38+6.18%21661.77%
TSLA230915C020500002022-06-24 11:39AM EDT2,050.0023.3516.2526.10+3.60+18.23%402160.21%
TSLA230915C021000002022-06-24 2:38PM EDT2,100.0021.7520.6025.40-0.25-1.14%410262.32%
TSLA230915C021500002022-06-24 3:56PM EDT2,150.0020.3015.8523.35-4.46-18.01%841861.07%
TSLA230915C022000002022-06-24 3:24PM EDT2,200.0018.8517.7525.60+2.20+13.21%1835763.34%
TSLA230915C022500002022-06-24 3:53PM EDT2,250.0017.8517.1027.05+2.40+15.53%47877064.48%
TSLA230915C022750002022-06-24 1:08PM EDT2,275.0017.3016.9518.00+2.20+14.57%19287461.78%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230915P000050002022-06-23 3:43PM EDT5.000.050.050.060.00-1542160.16%
TSLA230915P000100002022-06-16 10:49AM EDT10.000.290.000.290.00-3258148.44%
TSLA230915P000150002022-05-06 1:34PM EDT15.000.150.000.530.00-1010141.60%
TSLA230915P000200002022-05-06 1:39PM EDT20.000.200.000.860.00-1010137.50%
TSLA230915P000250002022-06-10 11:20AM EDT25.000.860.001.310.00--1135.16%
TSLA230915P000300002022-06-14 1:55PM EDT30.000.550.010.750.00-810118.16%
TSLA230915P000350002022-06-21 9:56AM EDT35.000.710.001.470.00-1141121.83%
TSLA230915P000400002022-06-22 2:39PM EDT40.000.640.021.550.00-140116.94%
TSLA230915P000500002022-06-24 9:30AM EDT50.001.150.052.20-0.11-8.73%235112.77%
TSLA230915P001000002022-06-24 11:20AM EDT100.003.053.003.50-0.50-14.08%79197.44%
TSLA230915P001500002022-06-24 3:51PM EDT150.006.656.556.65-0.65-8.90%13640788.84%
TSLA230915P002000002022-06-24 2:34PM EDT200.0011.3510.1012.40-1.10-8.84%8022682.69%
TSLA230915P002500002022-06-24 3:56PM EDT250.0018.2016.4018.75-1.80-9.00%24122378.20%
TSLA230915P003000002022-06-24 3:52PM EDT300.0026.8523.8527.35-2.30-7.89%16859674.54%
TSLA230915P003250002022-06-24 2:32PM EDT325.0031.7030.8533.20-3.30-9.43%233974.39%
TSLA230915P003500002022-06-24 1:17PM EDT350.0037.1536.6538.15-3.65-8.95%465572.92%
TSLA230915P003700002022-06-24 2:35PM EDT370.0041.9040.4047.50-3.90-8.52%41073.11%
TSLA230915P003750002022-06-23 3:13PM EDT375.0046.9042.1546.950.00-1416972.41%
TSLA230915P003800002022-06-23 2:35PM EDT380.0048.5543.3049.700.00-21172.60%
TSLA230915P003900002022-06-21 3:03PM EDT390.0049.5545.8052.450.00-21972.10%
TSLA230915P004000002022-06-24 2:34PM EDT400.0049.8048.6555.75-4.10-7.61%730071.84%
TSLA230915P004100002022-06-24 3:30PM EDT410.0052.9048.2054.75-3.75-6.62%46869.29%
TSLA230915P004200002022-06-23 11:52AM EDT420.0058.2548.8056.600.00-2667.94%
TSLA230915P004250002022-06-21 3:56PM EDT425.0060.7054.3560.900.00-46269.71%
TSLA230915P004300002022-06-23 3:04PM EDT430.0063.6057.0563.900.00-22870.26%
TSLA230915P004400002022-06-24 3:44PM EDT440.0061.5059.5565.50-2.45-3.83%255769.29%
TSLA230915P004500002022-06-24 2:35PM EDT450.0064.5061.6066.90-4.50-6.52%448868.15%
TSLA230915P004600002022-06-21 3:03PM EDT460.0070.6565.4575.100.00-2469.19%
TSLA230915P004700002022-06-23 12:31PM EDT470.0076.0069.8574.800.00-46968.17%
TSLA230915P004750002022-06-21 3:01PM EDT475.0075.5068.3075.250.00-25766.88%
TSLA230915P004800002022-06-21 1:34PM EDT480.0076.8066.7081.900.00-2367.10%
TSLA230915P004900002022-06-23 1:39PM EDT490.0086.0073.3082.600.00-15066.83%
TSLA230915P005000002022-06-24 3:43PM EDT500.0081.1077.6585.15-5.40-6.24%2032566.43%
TSLA230915P005200002022-06-24 3:41PM EDT520.0088.8587.3093.45-3.80-4.10%39366.45%
TSLA230915P005250002022-06-24 10:24AM EDT525.0090.1088.3592.75-7.40-7.59%116265.53%
TSLA230915P005400002022-06-23 1:48PM EDT540.00105.7594.5098.250.00-3210565.04%
TSLA230915P005500002022-06-24 1:56PM EDT550.00100.3793.80103.85-8.83-8.09%475664.09%
TSLA230915P005600002022-06-22 10:02AM EDT560.00107.60101.90108.650.00-418064.75%
TSLA230915P005750002022-06-23 2:56PM EDT575.00118.95105.50114.550.00-27563.69%
TSLA230915P005800002022-06-24 3:20PM EDT580.00112.40109.60120.60-4.70-4.01%72264.69%
TSLA230915P006000002022-06-24 11:21AM EDT600.00122.80112.10125.15-3.15-2.50%21,62362.10%
TSLA230915P006200002022-06-24 11:10AM EDT620.00130.31123.20131.55-6.19-4.53%53161.44%
TSLA230915P006250002022-06-22 2:44PM EDT625.00138.04129.35140.800.00-447063.28%
TSLA230915P006400002022-06-22 12:08PM EDT640.00145.80133.85144.450.00-27261.77%
TSLA230915P006500002022-06-24 11:20AM EDT650.00146.25136.35147.90-9.05-5.83%2661060.85%
TSLA230915P006600002022-06-22 3:08PM EDT660.00154.87140.85153.750.00-21160.69%
TSLA230915P006750002022-06-23 2:56PM EDT675.00168.25149.35160.100.00-237760.28%
TSLA230915P006800002022-06-24 11:09AM EDT680.00160.76153.25166.15-5.04-3.04%222960.99%
TSLA230915P007000002022-06-24 3:28PM EDT700.00169.65164.40173.30-9.35-5.22%773860.07%
TSLA230915P007200002022-06-24 3:35PM EDT720.00180.45170.00188.50-5.25-2.83%383359.49%
TSLA230915P007250002022-06-23 3:18PM EDT725.00194.90176.30187.200.00-29359.30%
TSLA230915P007400002022-06-24 1:16PM EDT740.00190.50181.00199.00-1.50-0.78%4858.94%
TSLA230915P007500002022-06-24 11:21AM EDT750.00199.45191.25205.00-12.75-6.01%238959.51%
TSLA230915P007600002022-06-24 1:16PM EDT760.00201.60192.80210.50+1.75+0.88%23158.58%
TSLA230915P007750002022-06-17 3:47PM EDT775.00249.77205.20219.000.00-123158.81%
TSLA230915P007800002022-06-16 2:57PM EDT780.00267.82203.50222.000.00-13057.97%
TSLA230915P008000002022-06-24 2:14PM EDT800.00226.66220.05234.00-14.62-6.06%237858.27%
TSLA230915P008200002022-06-22 12:07PM EDT820.00247.70231.55246.000.00-42057.70%
TSLA230915P008250002022-06-21 12:41PM EDT825.00248.87231.00249.000.00-23657.01%
TSLA230915P008400002022-06-17 10:30AM EDT840.00299.27244.85258.500.00-1157.40%
TSLA230915P008500002022-06-24 12:49PM EDT850.00257.72252.10265.00-8.93-3.35%213257.35%
TSLA230915P008600002022-06-21 10:22AM EDT860.00278.62253.00271.000.00-12156.23%
TSLA230915P008750002022-06-23 3:53PM EDT875.00287.15265.55274.600.00-17555.41%
TSLA230915P008800002022-05-31 1:56PM EDT880.00271.95266.00278.900.00-27855.03%
TSLA230915P009000002022-06-24 3:21PM EDT900.00289.62283.35294.70-14.03-4.62%430255.63%
TSLA230915P009200002022-06-24 2:29PM EDT920.00303.50297.65311.50+12.09+4.15%10755.85%
TSLA230915P009250002022-06-15 3:24PM EDT925.00330.28296.50314.500.00-23354.98%
TSLA230915P009400002022-06-23 3:33PM EDT940.00332.50311.05322.350.00-2754.94%
TSLA230915P009500002022-06-24 11:15AM EDT950.00328.20318.15329.40-5.40-1.62%1610054.77%
TSLA230915P009600002022-06-14 3:20PM EDT960.00380.75321.25339.500.00-2254.44%
TSLA230915P009750002022-06-10 11:12AM EDT975.00371.76332.00350.000.00-19954.13%
TSLA230915P009800002022-06-21 10:13AM EDT980.00365.47339.75354.000.00-91854.75%
TSLA230915P010000002022-06-23 3:28PM EDT1,000.00378.65357.40369.000.00-417854.95%
TSLA230915P010200002022-06-21 10:13AM EDT1,020.00395.87369.85384.000.00-115054.26%
TSLA230915P010250002022-06-13 3:17PM EDT1,025.00436.85368.50387.000.00-59653.25%
TSLA230915P010400002022-06-10 2:55PM EDT1,040.00415.95380.10398.500.00-14153.08%
TSLA230915P010500002022-06-22 3:55PM EDT1,050.00414.35388.00406.000.00-69652.94%
TSLA230915P010600002022-06-22 1:21PM EDT1,060.00416.05395.50413.500.00-4252.72%
TSLA230915P010750002022-06-16 2:25PM EDT1,075.00492.69407.05418.900.00-51251.45%
TSLA230915P010800002022-06-02 12:21PM EDT1,080.00404.79415.05423.200.00-4552.11%
TSLA230915P011000002022-06-23 12:04PM EDT1,100.00459.10430.95445.500.00-213752.92%
TSLA230915P011250002022-06-22 10:48AM EDT1,125.00460.41451.20461.250.00-104751.90%
TSLA230915P011500002022-06-23 2:29PM EDT1,150.00504.75466.50485.000.00-21251.29%
TSLA230915P011750002022-06-17 11:07AM EDT1,175.00563.20492.15506.500.00-54852.02%
TSLA230915P012000002022-06-23 9:30AM EDT1,200.00534.32508.00526.100.00-29550.57%
TSLA230915P012250002022-04-28 10:41AM EDT1,225.00500.14533.45544.250.00-35450.51%
TSLA230915P012500002022-06-24 1:17PM EDT1,250.00562.20554.00566.15-23.80-4.06%22250.15%
TSLA230915P012750002022-06-17 3:16PM EDT1,275.00653.40572.35586.800.00-45551.86%
TSLA230915P013000002022-06-24 9:50AM EDT1,300.00610.55598.60611.80-9.15-1.48%255150.27%
TSLA230915P013250002022-06-21 12:41PM EDT1,325.00637.14618.40634.650.00-41253.02%
TSLA230915P013500002022-06-24 1:00PM EDT1,350.00650.00638.00652.00-34.10-4.98%25750.85%
TSLA230915P013750002022-06-21 3:21PM EDT1,375.00680.40660.00678.500.00-21452.39%
TSLA230915P014000002022-06-22 11:46AM EDT1,400.00701.31687.30701.500.00-184252.43%
TSLA230915P014250002022-06-24 2:23PM EDT1,425.00718.70707.85724.05-30.50-4.07%410052.22%
TSLA230915P014500002022-06-24 10:22AM EDT1,450.00741.40728.00745.40-23.35-3.05%226851.40%
TSLA230915P014750002022-06-23 12:22PM EDT1,475.00788.10752.80769.500.00-2613251.78%
TSLA230915P015000002022-06-17 2:46PM EDT1,500.00857.50774.00791.700.00-234951.21%
TSLA230915P015250002022-06-16 1:34PM EDT1,525.00892.20796.50815.200.00-343551.22%
TSLA230915P015500002022-06-17 2:52PM EDT1,550.00906.25820.00838.350.00-184150.99%
TSLA230915P015750002022-06-17 11:14AM EDT1,575.00935.40844.00862.500.00-613251.25%
TSLA230915P016000002022-06-24 10:37AM EDT1,600.00881.38868.00883.90-3.87-0.44%217849.93%
TSLA230915P016250002022-06-17 3:16PM EDT1,625.00982.70893.60909.650.00-44551.04%
TSLA230915P016500002022-06-21 1:55PM EDT1,650.00936.10917.30934.000.00-25451.32%
TSLA230915P016750002022-06-24 2:40PM EDT1,675.00951.50938.50957.00-28.95-2.95%155550.76%
TSLA230915P017000002022-06-23 9:30AM EDT1,700.00991.04964.35982.000.00-147151.38%
TSLA230915P017250002022-06-17 3:02PM EDT1,725.001,076.40986.501,003.900.00-47849.97%
TSLA230915P017500002022-06-17 3:00PM EDT1,750.001,100.801,010.501,029.500.00-613750.97%
TSLA230915P017750002022-06-16 1:38PM EDT1,775.001,136.101,036.601,053.300.00-86550.72%
TSLA230915P018000002022-06-24 9:50AM EDT1,800.001,076.911,060.401,077.55-37.64-3.38%133450.75%
TSLA230915P018250002022-06-21 12:41PM EDT1,825.001,104.941,084.001,102.500.00-23651.26%
TSLA230915P018500002022-06-16 3:23PM EDT1,850.001,220.051,109.501,126.300.00-217550.91%
TSLA230915P018750002022-06-13 1:33PM EDT1,875.001,225.251,133.501,150.400.00-26950.73%
TSLA230915P019000002022-06-22 11:46AM EDT1,900.001,174.881,157.001,175.500.00-93951.32%
TSLA230915P019250002022-06-13 1:32PM EDT1,925.001,273.651,182.001,200.500.00-54951.83%
TSLA230915P019500002022-06-22 11:22AM EDT1,950.001,220.621,206.001,225.000.00-25451.92%
TSLA230915P019750002022-06-08 2:13PM EDT1,975.001,248.201,230.501,249.500.00-15651.99%
TSLA230915P020000002022-06-21 1:09PM EDT2,000.001,274.201,254.501,274.000.00-23552.04%
TSLA230915P020250002022-06-02 3:03PM EDT2,025.001,255.801,280.001,298.500.00-22952.07%
TSLA230915P020500002022-06-17 3:22PM EDT2,050.001,399.201,304.501,323.500.00-44152.53%
TSLA230915P021000002022-06-21 1:58PM EDT2,100.001,370.461,354.001,373.000.00-21352.97%
TSLA230915P021500002022-06-17 3:21PM EDT2,150.001,498.951,404.001,423.000.00-4053.84%
TSLA230915P022000002022-05-23 2:41PM EDT2,200.001,528.801,481.501,498.800.00-10066.87%
TSLA230915P022500002022-05-19 12:18PM EDT2,250.001,526.301,590.151,609.500.00-2093.51%
TSLA230915P022750002022-06-10 10:46AM EDT2,275.001,575.901,528.501,547.500.00-8055.43%