U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.50-3.62 (-1.48%)
Al cierre: 04:00PM EDT
241.49 +0.99 (+0.41%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020C000050002023-09-27 10:43AM EDT5.00238.21233.15237.30-3.10-1.28%10981,098.05%
TSLA231020C000100002023-09-27 10:49AM EDT10.00233.84228.20232.50-4.66-1.95%833840.04%
TSLA231020C000150002023-07-03 10:10AM EDT15.00266.25238.90241.850.00-8372,431.25%
TSLA231020C000200002023-09-11 3:22PM EDT20.00254.30218.35222.550.00-262622.07%
TSLA231020C000250002023-09-11 11:40AM EDT25.00246.01213.20217.550.00-330559.28%
TSLA231020C000300002023-07-17 2:58PM EDT30.00259.86194.70197.000.00-3400.00%
TSLA231020C000350002023-09-01 2:17PM EDT35.00209.75203.30207.600.00-221472.75%
TSLA231020C000400002023-08-29 12:17PM EDT40.00213.98198.40202.600.00-35350.00%
TSLA231020C000450002023-08-25 3:56PM EDT45.00193.81197.50202.950.00-515497.61%
TSLA231020C000500002023-09-22 3:51PM EDT50.00195.35188.30192.650.00-236385.84%
TSLA231020C000550002023-09-11 3:31PM EDT55.00219.74183.35187.500.00-455357.32%
TSLA231020C000600002023-06-29 12:22PM EDT60.00198.11205.75208.750.00-11803.59%
TSLA231020C000650002023-08-29 2:42PM EDT65.00190.42173.40177.550.00-132319.82%
TSLA231020C000700002023-09-18 2:30PM EDT70.00196.68168.45172.750.00-232191.80%
TSLA231020C000750002023-09-14 3:27PM EDT75.00201.03163.30167.600.00-935288.23%
TSLA231020C000800002023-09-11 2:43PM EDT80.00194.60158.60162.800.00-1024186.52%
TSLA231020C000850002023-05-24 3:07PM EDT85.00100.35171.75174.500.00--293492.48%
TSLA231020C000900002023-09-22 2:02PM EDT90.00158.00148.50152.650.00-1322149.22%
TSLA231020C000950002023-09-01 11:33AM EDT95.00153.57143.50147.700.00-388146.09%
TSLA231020C001000002023-09-21 9:51AM EDT100.00155.48138.55142.700.00-2568142.19%
TSLA231020C001050002023-09-14 12:45PM EDT105.00170.37134.60137.750.00-1077170.61%
TSLA231020C001100002023-09-26 10:33AM EDT110.00137.99129.80132.150.00-1842153.03%
TSLA231020C001150002023-09-26 9:33AM EDT115.00129.02125.00127.200.00-598150.59%
TSLA231020C001200002023-09-22 1:34PM EDT120.00130.54120.60121.500.00-505,149140.77%
TSLA231020C001250002023-09-26 1:39PM EDT125.00120.00115.00117.250.00-292136.18%
TSLA231020C001300002023-09-27 2:22PM EDT130.00107.50110.00112.30-7.37-6.42%1629129.79%
TSLA231020C001350002023-09-27 11:05AM EDT135.00107.11105.00107.35-5.83-5.16%1210123.54%
TSLA231020C001400002023-09-27 2:17PM EDT140.0097.20100.00102.95-10.55-9.79%52286124.81%
TSLA231020C001450002023-09-27 10:21AM EDT145.0098.8395.0097.40+0.33+0.34%5177110.74%
TSLA231020C001500002023-09-27 2:30PM EDT150.0089.2090.0592.45-5.60-5.91%371,002105.62%
TSLA231020C001550002023-09-27 3:18PM EDT155.0087.5585.0088.10-1.35-1.52%61312105.96%
TSLA231020C001600002023-09-27 3:19PM EDT160.0082.4880.2082.55-2.47-2.91%16672595.90%
TSLA231020C001650002023-09-27 3:37PM EDT165.0076.9076.0576.90-3.60-4.47%691,50391.75%
TSLA231020C001700002023-09-27 3:59PM EDT170.0071.3071.1072.75-3.71-4.95%631,64493.04%
TSLA231020C001750002023-09-27 3:27PM EDT175.0067.2565.5067.90-3.10-4.41%7694283.35%
TSLA231020C001800002023-09-27 3:37PM EDT180.0062.3061.4562.35-3.35-5.10%832,04380.15%
TSLA231020C001850002023-09-27 3:44PM EDT185.0056.3055.9058.30-4.15-6.87%821,61976.56%
TSLA231020C001900002023-09-27 3:16PM EDT190.0053.6352.0052.90-1.49-2.70%467,44774.24%
TSLA231020C001950002023-09-27 3:50PM EDT195.0047.6347.4548.40-3.78-7.35%661,47272.45%
TSLA231020C002000002023-09-27 3:56PM EDT200.0043.3043.0544.45-3.40-7.28%2064,25372.61%
TSLA231020C002050002023-09-27 3:32PM EDT205.0039.7838.7040.15-2.14-5.10%5241,91670.53%
TSLA231020C002100002023-09-27 3:56PM EDT210.0034.8034.0535.75-3.45-9.02%2294,80366.48%
TSLA231020C002150002023-09-27 3:08PM EDT215.0031.9529.3531.30-1.85-5.47%942,48661.69%
TSLA231020C002200002023-09-27 3:54PM EDT220.0027.1026.3527.30-3.15-10.41%60112,63762.11%
TSLA231020C002250002023-09-27 3:51PM EDT225.0023.7522.8024.50-2.75-10.38%33717,77362.77%
TSLA231020C002300002023-09-27 3:45PM EDT230.0019.9020.3020.50-3.30-14.22%8736,08661.83%
TSLA231020C002350002023-09-27 3:59PM EDT235.0017.2017.3517.55-2.75-13.78%1,5876,95661.11%
TSLA231020C002400002023-09-27 3:59PM EDT240.0014.7514.6514.80-2.40-13.99%3,8959,62460.21%
TSLA231020C002450002023-09-27 3:58PM EDT245.0012.2512.2512.45-2.25-15.52%5,8019,10359.66%
TSLA231020C002475002023-09-27 3:55PM EDT247.5011.2711.1511.35-2.03-15.26%1,48267159.32%
TSLA231020C002500002023-09-27 3:59PM EDT250.0010.2310.1510.60-1.92-15.80%3,39814,00159.66%
TSLA231020C002525002023-09-27 3:58PM EDT252.509.259.209.50-2.05-18.14%66547459.09%
TSLA231020C002550002023-09-27 3:59PM EDT255.008.358.359.20-1.70-16.92%1,5885,47860.19%
TSLA231020C002575002023-09-27 3:55PM EDT257.507.607.507.65-1.63-17.66%89395058.30%
TSLA231020C002600002023-09-27 3:59PM EDT260.006.846.757.30-1.56-18.57%3,13218,88359.03%
TSLA231020C002625002023-09-27 3:45PM EDT262.505.906.056.95-1.65-21.85%35788159.66%
TSLA231020C002650002023-09-27 3:59PM EDT265.005.505.455.60-1.40-20.29%1,12012,23157.87%
TSLA231020C002675002023-09-27 3:59PM EDT267.504.854.855.05-1.40-22.40%56572757.75%
TSLA231020C002700002023-09-27 3:59PM EDT270.004.404.354.50-1.15-20.72%4,97415,35857.62%
TSLA231020C002725002023-09-27 3:55PM EDT272.503.973.904.05-1.03-20.60%2221,23457.67%
TSLA231020C002750002023-09-27 3:58PM EDT275.003.533.503.65-0.97-21.56%2,15910,06657.76%
TSLA231020C002775002023-09-27 3:46PM EDT277.503.093.103.25-1.01-24.63%25167457.64%
TSLA231020C002800002023-09-27 3:59PM EDT280.002.862.842.89-0.79-21.64%4,92617,42357.86%
TSLA231020C002825002023-09-27 3:56PM EDT282.502.562.542.61-0.71-21.71%43554658.02%
TSLA231020C002850002023-09-27 3:54PM EDT285.002.262.132.35-0.68-23.13%1,0659,10057.64%
TSLA231020C002875002023-09-27 3:52PM EDT287.502.062.042.09-0.61-22.85%44127458.26%
TSLA231020C002900002023-09-27 3:59PM EDT290.001.841.682.15-0.54-22.69%2,90216,29758.96%
TSLA231020C002925002023-09-27 3:52PM EDT292.501.671.641.69-0.44-20.85%9739558.64%
TSLA231020C002950002023-09-27 3:55PM EDT295.001.501.331.52-0.43-22.28%7475,71258.15%
TSLA231020C002975002023-09-27 3:42PM EDT297.501.321.181.36-0.43-24.57%3721,41358.28%
TSLA231020C003000002023-09-27 3:57PM EDT300.001.211.151.22-0.34-21.94%10,63928,20759.01%
TSLA231020C003025002023-09-27 3:40PM EDT302.501.101.071.10-0.29-20.86%12933559.50%
TSLA231020C003050002023-09-27 3:57PM EDT305.000.990.971.01-0.27-21.43%6614,26459.91%
TSLA231020C003100002023-09-27 3:51PM EDT310.000.830.800.82-0.21-20.19%84110,49160.50%
TSLA231020C003150002023-09-27 3:46PM EDT315.000.670.580.68-0.19-22.09%2123,88360.50%
TSLA231020C003200002023-09-27 3:55PM EDT320.000.560.550.57-0.16-22.22%3547,29561.96%
TSLA231020C003250002023-09-27 3:56PM EDT325.000.470.460.48-0.12-20.34%9184,68162.72%
TSLA231020C003300002023-09-27 3:02PM EDT330.000.420.390.40-0.09-17.65%2454,51963.48%
TSLA231020C003350002023-09-27 3:48PM EDT335.000.340.250.48-0.09-20.93%1252,24965.14%
TSLA231020C003400002023-09-27 3:14PM EDT340.000.310.250.30-0.07-18.42%792,68964.75%
TSLA231020C003450002023-09-27 3:51PM EDT345.000.260.210.26-0.05-16.13%1221,22165.53%
TSLA231020C003500002023-09-27 3:55PM EDT350.000.230.220.23-0.05-17.86%2015,66767.29%
TSLA231020C003550002023-09-27 3:48PM EDT355.000.200.050.20-0.04-16.67%192,24564.45%
TSLA231020C003600002023-09-27 3:42PM EDT360.000.180.150.33-0.04-18.18%1002,77572.17%
TSLA231020C003650002023-09-27 2:56PM EDT365.000.160.130.31-0.02-11.11%2474973.34%
TSLA231020C003700002023-09-27 1:22PM EDT370.000.120.120.14-0.06-33.33%261,87770.51%
TSLA231020C003750002023-09-27 3:20PM EDT375.000.120.100.12-0.04-25.00%162,40771.09%
TSLA231020C003800002023-09-27 3:38PM EDT380.000.110.090.11-0.02-15.38%751,56872.07%
TSLA231020C003850002023-09-27 2:10PM EDT385.000.100.080.10-0.02-16.67%1271873.05%
TSLA231020C003900002023-09-27 2:26PM EDT390.000.080.080.09-0.02-20.00%881,75674.22%
TSLA231020C003950002023-09-27 3:10PM EDT395.000.090.060.08-0.01-10.00%61,35274.41%
TSLA231020C004000002023-09-27 3:50PM EDT400.000.080.060.07-0.01-11.11%9296,52375.39%
TSLA231020C004050002023-09-27 2:47PM EDT405.000.060.050.07-0.02-25.00%1289676.56%
TSLA231020C004100002023-09-27 12:59PM EDT410.000.060.050.06-0.02-25.00%11,48277.34%
TSLA231020C004150002023-09-26 3:43PM EDT415.000.070.030.050.00-1262076.56%
TSLA231020C004200002023-09-27 3:09PM EDT420.000.050.030.050.00-5398578.13%
TSLA231020C004250002023-09-27 1:27PM EDT425.000.030.030.05-0.03-50.00%1654679.30%
TSLA231020C004300002023-09-27 2:37PM EDT430.000.030.030.04-0.02-40.00%234579.69%
TSLA231020C004350002023-09-20 11:17AM EDT435.000.110.020.040.00-514480.08%
TSLA231020C004400002023-09-27 2:45PM EDT440.000.040.020.04-0.01-20.00%862781.64%
TSLA231020C004450002023-09-27 11:14AM EDT445.000.030.010.030.00-1636380.08%
TSLA231020C004500002023-09-27 1:37PM EDT450.000.030.020.03-0.01-25.00%2571,92482.81%
TSLA231020C004550002023-09-27 10:31AM EDT455.000.030.010.030.00-151182.81%
TSLA231020C004600002023-09-27 2:48PM EDT460.000.030.010.03-0.01-25.00%5097783.59%
TSLA231020C004650002023-09-27 9:49AM EDT465.000.020.000.02-0.05-71.43%5071280.47%
TSLA231020C004700002023-09-21 2:51PM EDT470.000.040.000.020.00-5149381.25%
TSLA231020C004750002023-09-27 3:17PM EDT475.000.020.000.02-0.01-33.33%1649582.81%
TSLA231020C004800002023-09-27 10:45AM EDT480.000.020.010.040.00-558090.63%
TSLA231020C004850002023-09-27 3:38PM EDT485.000.020.010.020.00-318087.50%
TSLA231020C004900002023-09-25 3:41PM EDT490.000.020.010.020.00-5833789.06%
TSLA231020C004950002023-09-22 10:30AM EDT495.000.020.000.020.00-1288287.50%
TSLA231020C005000002023-09-27 2:44PM EDT500.000.010.010.020.00-152,48691.41%
TSLA231020C005100002023-09-25 1:20PM EDT510.000.010.000.020.00-1237690.63%
TSLA231020C005200002023-09-27 2:34PM EDT520.000.020.010.02+0.01+100.00%2,31635995.31%
TSLA231020C005300002023-09-27 3:35PM EDT530.000.010.000.02-0.01-50.00%2,81150395.31%
TSLA231020C005400002023-09-27 2:15PM EDT540.000.010.000.020.00-4,12090396.88%
TSLA231020C005500002023-09-26 9:30AM EDT550.000.010.000.020.00-12,60598.44%
TSLA231020C005600002023-09-27 3:15PM EDT560.000.010.000.010.00-114,45896.88%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020P000050002023-09-26 1:37PM EDT5.000.010.000.010.00-26475.00%
TSLA231020P000100002023-08-17 11:01AM EDT10.000.020.000.010.00-37381.25%
TSLA231020P000150002023-09-11 3:05PM EDT15.000.010.000.010.00-1232331.25%
TSLA231020P000200002023-09-20 9:40AM EDT20.000.010.000.010.00-1185293.75%
TSLA231020P000250002023-09-18 11:11AM EDT25.000.010.000.010.00-1656268.75%
TSLA231020P000300002023-08-23 2:17PM EDT30.000.010.000.010.00-1204,278243.75%
TSLA231020P000350002023-09-12 1:50PM EDT35.000.010.000.010.00-11,893225.00%
TSLA231020P000400002023-09-26 3:04PM EDT40.000.010.000.010.00-112,892212.50%
TSLA231020P000450002023-09-25 12:30PM EDT45.000.010.000.010.00-2990196.88%
TSLA231020P000500002023-09-21 9:36AM EDT50.000.010.000.010.00-702,222187.50%
TSLA231020P000550002023-09-21 11:55AM EDT55.000.010.000.020.00-55559184.38%
TSLA231020P000600002023-09-25 12:49PM EDT60.000.010.000.010.00-95,244162.50%
TSLA231020P000650002023-09-27 3:42PM EDT65.000.010.000.01-0.01-50.00%52967156.25%
TSLA231020P000700002023-09-27 3:23PM EDT70.000.010.010.02-0.01-50.00%111,126159.38%
TSLA231020P000750002023-09-20 9:56AM EDT75.000.020.010.030.00-8781154.69%
TSLA231020P000800002023-09-27 1:57PM EDT80.000.020.010.030.00-22,653146.88%
TSLA231020P000850002023-09-22 12:21PM EDT85.000.030.010.030.00-31,433139.06%
TSLA231020P000900002023-09-27 12:28PM EDT90.000.020.010.03-0.01-33.33%161,460131.25%
TSLA231020P000950002023-09-27 10:14AM EDT95.000.030.020.04-0.01-25.00%4787129.69%
TSLA231020P001000002023-09-27 3:02PM EDT100.000.040.030.040.00-935,235124.22%
TSLA231020P001050002023-09-27 9:51AM EDT105.000.050.030.050.00-14,516119.53%
TSLA231020P001100002023-09-27 3:08PM EDT110.000.040.030.060.00-303,693114.06%
TSLA231020P001150002023-09-27 2:28PM EDT115.000.060.040.070.00-33,128110.55%
TSLA231020P001200002023-09-27 2:28PM EDT120.000.070.050.080.00-1062,259106.25%
TSLA231020P001250002023-09-27 2:28PM EDT125.000.080.070.09-0.01-11.11%455,113102.73%
TSLA231020P001300002023-09-27 2:02PM EDT130.000.100.080.10+0.01+11.11%635,40298.44%
TSLA231020P001350002023-09-27 2:28PM EDT135.000.110.090.130.00-373,30995.12%
TSLA231020P001400002023-09-27 3:40PM EDT140.000.120.110.130.00-5565,27990.63%
TSLA231020P001450002023-09-27 2:37PM EDT145.000.160.130.15+0.01+6.67%32,91086.91%
TSLA231020P001500002023-09-27 3:43PM EDT150.000.170.160.17+0.01+6.25%14510,19583.40%
TSLA231020P001550002023-09-27 2:55PM EDT155.000.210.180.21+0.03+16.67%763,99179.98%
TSLA231020P001600002023-09-27 3:33PM EDT160.000.240.240.25+0.03+14.29%26414,84277.30%
TSLA231020P001650002023-09-27 3:02PM EDT165.000.310.290.32+0.03+10.71%716,14874.61%
TSLA231020P001700002023-09-27 2:58PM EDT170.000.410.360.40+0.07+20.59%2345,16771.92%
TSLA231020P001750002023-09-27 3:48PM EDT175.000.530.500.52+0.07+15.22%3896,61270.22%
TSLA231020P001800002023-09-27 3:59PM EDT180.000.680.640.69+0.07+11.48%4548,66968.26%
TSLA231020P001850002023-09-27 3:53PM EDT185.000.920.890.91+0.12+15.00%4883,76166.94%
TSLA231020P001900002023-09-27 3:58PM EDT190.001.221.181.21+0.18+17.31%1,38815,34465.53%
TSLA231020P001950002023-09-27 3:56PM EDT195.001.611.421.60+0.23+16.67%1,1427,92263.43%
TSLA231020P002000002023-09-27 3:59PM EDT200.002.102.052.20+0.25+13.51%11,42924,02863.40%
TSLA231020P002050002023-09-27 3:59PM EDT205.002.802.722.77+0.38+15.70%1,17010,22662.09%
TSLA231020P002100002023-09-27 3:59PM EDT210.003.553.503.60+0.40+12.70%2,99312,47461.06%
TSLA231020P002150002023-09-27 3:59PM EDT215.004.594.454.60+0.53+13.05%1,1105,64959.97%
TSLA231020P002200002023-09-27 3:59PM EDT220.005.855.755.90+0.70+13.59%4,11524,90959.53%
TSLA231020P002250002023-09-27 3:59PM EDT225.007.347.207.35+0.85+13.10%3,35611,91258.63%
TSLA231020P002300002023-09-27 3:59PM EDT230.009.158.959.15+1.09+13.52%3,68322,22958.06%
TSLA231020P002350002023-09-27 3:59PM EDT235.0011.1010.5011.15+1.25+12.69%2,9058,91456.31%
TSLA231020P002400002023-09-27 3:59PM EDT240.0013.3513.2513.45+1.35+11.25%5,67313,65056.57%
TSLA231020P002450002023-09-27 3:58PM EDT245.0016.0615.8516.05+1.61+11.14%5,6326,31555.92%
TSLA231020P002475002023-09-27 3:59PM EDT247.5017.3517.2517.40+1.69+10.79%4732,12155.46%
TSLA231020P002500002023-09-27 3:58PM EDT250.0018.9918.4518.90+1.99+11.71%3,36016,48254.58%
TSLA231020P002525002023-09-27 3:51PM EDT252.5020.3520.3020.45+1.90+10.30%3451,06154.90%
TSLA231020P002550002023-09-27 3:51PM EDT255.0021.9521.9022.80+1.95+9.75%3784,63956.15%
TSLA231020P002575002023-09-27 3:42PM EDT257.5024.1023.5524.50+2.60+12.09%8969155.82%
TSLA231020P002600002023-09-27 3:58PM EDT260.0025.5425.2525.65+2.39+10.32%1,29210,53254.03%
TSLA231020P002625002023-09-27 3:42PM EDT262.5027.7026.9528.05+2.10+8.20%3734354.87%
TSLA231020P002650002023-09-27 3:24PM EDT265.0028.1527.9029.95+1.30+4.84%1419,60952.31%
TSLA231020P002675002023-09-27 3:41PM EDT267.5031.1529.8531.90+3.12+11.13%530952.04%
TSLA231020P002700002023-09-27 3:59PM EDT270.0033.1031.5033.85+2.40+7.82%2328,63650.56%
TSLA231020P002725002023-09-27 3:41PM EDT272.5035.1534.7035.95+2.30+7.00%919353.89%
TSLA231020P002750002023-09-27 3:57PM EDT275.0037.1535.4538.00+2.80+8.15%515,82657.32%
TSLA231020P002775002023-09-27 1:39PM EDT277.5043.5037.5539.70+8.45+24.11%229354.57%
TSLA231020P002800002023-09-27 3:49PM EDT280.0042.1041.1041.85+3.57+9.27%1787,68951.53%
TSLA231020P002825002023-09-27 12:35PM EDT282.5044.8541.8544.85+4.25+10.47%110459.95%
TSLA231020P002850002023-09-27 3:07PM EDT285.0045.0045.3546.35+2.53+5.96%241,33950.17%
TSLA231020P002875002023-09-27 3:01PM EDT287.5048.2547.6049.45+3.05+6.75%25153.66%
TSLA231020P002900002023-09-27 3:56PM EDT290.0050.6548.8051.70+3.35+7.08%191,53961.30%
TSLA231020P002925002023-09-27 10:31AM EDT292.5049.6051.3053.30-0.45-0.90%31555.13%
TSLA231020P002950002023-09-27 3:59PM EDT295.0055.4854.5555.65+4.28+8.36%4696755.27%
TSLA231020P002975002023-09-27 3:07PM EDT297.5056.0656.9558.80-0.60-1.06%4020153.64%
TSLA231020P003000002023-09-27 3:20PM EDT300.0058.9058.1560.40+2.10+3.70%2362,50955.57%
TSLA231020P003025002023-09-22 2:28PM EDT302.5056.4260.5562.800.00--20155.81%
TSLA231020P003050002023-09-27 2:44PM EDT305.0065.4062.8565.20+2.90+4.64%449155.86%
TSLA231020P003100002023-09-27 12:09PM EDT310.0070.0067.7070.10+5.00+7.69%31,37957.13%
TSLA231020P003150002023-09-26 2:10PM EDT315.0071.8072.6075.000.00-134458.06%
TSLA231020P003200002023-09-27 11:15AM EDT320.0078.4077.4581.15+2.55+3.36%933877.05%
TSLA231020P003250002023-09-27 3:36PM EDT325.0083.5582.4086.75+3.80+4.76%194686.21%
TSLA231020P003300002023-09-27 3:11PM EDT330.0087.9087.3591.25+2.30+2.69%1824884.20%
TSLA231020P003350002023-09-27 2:03PM EDT335.0096.9093.2595.70+8.55+9.68%14480.42%
TSLA231020P003400002023-09-27 2:06PM EDT340.00104.1097.35101.80+7.48+7.74%27755.08%
TSLA231020P003450002023-09-21 2:50PM EDT345.0088.20102.65106.800.00-10065.23%
TSLA231020P003500002023-09-27 2:03PM EDT350.00116.25108.25110.70+8.28+7.67%21588.45%
TSLA231020P003550002023-09-20 3:25PM EDT355.0087.35112.60116.800.00-4068.46%
TSLA231020P003600002023-09-20 2:38PM EDT360.0087.25117.60121.800.00-4170.51%
TSLA231020P003650002023-09-13 3:59PM EDT365.0094.01122.50126.800.00-6070.02%
TSLA231020P003700002023-09-27 2:03PM EDT370.00131.70127.50131.70+15.30+13.14%10368.56%
TSLA231020P003750002023-09-25 12:40PM EDT375.00128.89132.35136.700.00-2061.72%
TSLA231020P003800002023-09-27 9:30AM EDT380.00135.38137.35141.70-1.92-1.40%1063.28%
TSLA231020P003850002023-08-03 11:11AM EDT385.00128.63138.90141.050.00-100.00%
TSLA231020P003900002023-07-27 10:55AM EDT390.00124.64150.25152.350.00-120116.26%
TSLA231020P003950002023-09-20 3:17PM EDT395.00127.50152.35156.850.00-2077.54%
TSLA231020P004000002023-09-18 12:24PM EDT400.00132.92157.35161.850.00-1079.30%
TSLA231020P004050002023-08-03 9:30AM EDT405.00152.00158.90161.050.00-100.00%
TSLA231020P004100002023-07-19 2:51PM EDT410.00123.09193.55195.550.00-40268.82%
TSLA231020P004200002023-07-21 11:25AM EDT420.00158.13203.55205.550.00-210274.68%
TSLA231020P004250002023-08-01 9:57AM EDT425.00162.44165.20167.400.00-200.00%
TSLA231020P004300002023-08-02 9:58AM EDT430.00170.79181.45183.600.00-200.00%
TSLA231020P004400002023-09-27 9:30AM EDT440.00195.51197.65201.95-2.57-1.30%20104.30%
TSLA231020P004450002023-09-21 3:51PM EDT445.00187.76202.65206.950.00-70105.86%
TSLA231020P004500002023-09-21 3:51PM EDT450.00192.76207.65211.950.00-40107.52%
TSLA231020P004600002023-07-19 1:57PM EDT460.00167.63243.55245.550.00-20296.17%
TSLA231020P004700002023-07-07 11:55AM EDT470.00191.90214.75217.700.00-7500.00%
TSLA231020P004800002023-07-20 3:30PM EDT480.00218.85263.55265.550.00-850305.91%
TSLA231020P005000002023-07-20 9:30AM EDT500.00220.65283.55285.550.00-70315.09%
TSLA231020P005100002023-07-19 12:47PM EDT510.00215.63293.55295.550.00-20319.48%
TSLA231020P005400002023-08-23 10:38AM EDT540.00306.21292.20297.650.00-200.00%
TSLA231020P005500002023-06-30 1:39PM EDT550.00286.26281.95284.950.00-200.00%
TSLA231020P005600002023-07-19 12:47PM EDT560.00265.37343.55345.500.00--0339.66%