U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.21-19.60 (-6.81%)
Al cierre: 04:00PM EDT
268.45 +0.24 (+0.09%)
Fuera de horario: 05:35PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119C000016702022-09-08 12:15PM EDT1.67283.00263.45270.200.00-1793228.52%
TSLA240119C000033302022-08-25 5:39PM EDT3.33259.89--0.00---0.00%
TSLA240119C000050002022-09-29 12:00PM EDT5.00267.67260.35267.10-21.56-7.45%2252180.47%
TSLA240119C000066702022-08-23 12:05PM EDT6.67287.86282.50286.800.00--720.00%
TSLA240119C000083302022-08-23 12:06PM EDT8.33286.01280.95284.750.00--3,9000.00%
TSLA240119C000100002022-09-16 10:09AM EDT10.00288.41255.75262.450.00-2218156.49%
TSLA240119C000116702022-09-27 2:01PM EDT11.67268.50254.20260.950.00-6204151.90%
TSLA240119C000133302022-09-21 3:46PM EDT13.33290.72252.70259.400.00-148749147.66%
TSLA240119C000150002022-09-12 3:53PM EDT15.00290.42251.20257.900.00-21246144.63%
TSLA240119C000166702022-09-06 12:36PM EDT16.67258.15249.65256.350.00-1467140.82%
TSLA240119C000183302022-09-26 11:14AM EDT18.33262.30248.20254.850.00-6396138.62%
TSLA240119C000200002022-09-22 3:20PM EDT20.00271.20246.65253.300.00-2177135.40%
TSLA240119C000216702022-09-19 11:24AM EDT21.67288.87245.15251.800.00-1898133.20%
TSLA240119C000233302022-09-12 3:50PM EDT23.33282.87243.65250.300.00-9234131.01%
TSLA240119C000250002022-09-26 10:34AM EDT25.00259.75242.15248.750.00-3361128.71%
TSLA240119C000266702022-09-29 10:59AM EDT26.67248.69240.65247.25-9.86-3.81%2833126.83%
TSLA240119C000283302022-09-29 10:59AM EDT28.33247.10239.15245.75-6.26-2.47%2287124.95%
TSLA240119C000300002022-09-28 12:51PM EDT30.00255.40237.65244.250.00-6177123.22%
TSLA240119C000316702022-09-23 3:52PM EDT31.67246.00236.15242.750.00-4455121.58%
TSLA240119C000333302022-09-09 2:49PM EDT33.33267.75234.70241.250.00-74,151120.14%
TSLA240119C000350002022-06-22 1:01PM EDT35.00687.35777.00796.500.00-2660.00%
TSLA240119C000400002022-08-08 10:58AM EDT40.00871.350.000.000.00-52250.00%
TSLA240119C000450002022-08-02 10:15AM EDT45.00852.510.000.000.00-7850.00%
TSLA240119C000500002022-09-28 11:12AM EDT50.00237.20220.75224.900.00-51,606105.58%
TSLA240119C000550002022-08-16 9:40AM EDT55.00890.600.000.000.00-11370.00%
TSLA240119C000600002022-08-15 11:29AM EDT60.00860.620.000.000.00-7590.00%
TSLA240119C000650002022-08-12 11:21AM EDT65.00824.430.000.000.00-5240.00%
TSLA240119C000666702022-09-27 3:06PM EDT66.67218.30206.40210.50-4.24-1.91%15,25497.83%
TSLA240119C000700002022-08-12 11:21AM EDT70.00819.550.000.000.00-5800.00%
TSLA240119C000750002022-07-29 12:11PM EDT75.00796.070.000.000.00-21450.00%
TSLA240119C000800002022-07-21 12:39PM EDT80.00741.09809.50825.100.00-12760.00%
TSLA240119C000833302022-09-27 12:19PM EDT83.33205.00192.50197.050.00-774792.69%
TSLA240119C000850002022-08-15 1:29PM EDT85.00857.800.000.000.00-2890.00%
TSLA240119C000900002022-08-15 1:29PM EDT90.00853.210.000.000.00-2590.00%
TSLA240119C000950002022-08-01 3:45PM EDT95.00804.780.000.000.00-31470.00%
TSLA240119C001000002022-09-28 11:22AM EDT100.00197.37179.95183.000.00-42,62288.17%
TSLA240119C001166702022-09-29 2:54PM EDT116.67167.05167.10170.05-19.66-10.53%187584.16%
TSLA240119C001233302022-09-27 10:46AM EDT123.33181.93161.70165.450.00-18982.75%
TSLA240119C001266702022-09-21 10:35AM EDT126.67198.10160.30163.000.00-36483.07%
TSLA240119C001300002022-09-29 3:45PM EDT130.00158.94156.95160.25-13.20-7.67%38081.32%
TSLA240119C001333302022-09-29 12:59PM EDT133.33157.80154.35157.85-11.79-6.95%101,90080.56%
TSLA240119C001366702022-09-26 10:09AM EDT136.67165.80152.00155.300.00-166879.89%
TSLA240119C001400002022-09-26 12:53PM EDT140.00160.05149.80152.800.00-3334079.35%
TSLA240119C001433302022-09-28 2:51PM EDT143.33163.40147.85150.050.00-326478.78%
TSLA240119C001466702022-09-27 10:27AM EDT146.67163.00145.35147.900.00-128678.25%
TSLA240119C001500002022-09-29 11:11AM EDT150.00150.00143.45145.30-4.40-2.85%51,45877.80%
TSLA240119C001533302022-08-29 12:39PM EDT153.33155.70153.55155.950.00-639495.44%
TSLA240119C001566702022-09-29 10:27AM EDT156.67144.10138.60141.30-34.80-19.45%343576.94%
TSLA240119C001600002022-09-21 2:19PM EDT160.00171.13136.60138.900.00-150176.49%
TSLA240119C001633302022-09-20 3:02PM EDT163.33172.61133.95137.850.00-225976.49%
TSLA240119C001666702022-09-29 1:54PM EDT166.67132.53132.25134.40-12.39-8.55%45,07375.50%
TSLA240119C001700002022-09-09 11:47AM EDT170.00155.55129.65132.350.00-423374.83%
TSLA240119C001733302022-09-23 10:54AM EDT173.33136.11127.95130.450.00-214474.81%
TSLA240119C001766702022-09-23 10:55AM EDT176.67134.45125.55128.050.00-1221974.02%
TSLA240119C001800002022-09-26 1:03PM EDT180.00133.34123.45126.150.00-1229673.71%
TSLA240119C001833302022-09-23 10:56AM EDT183.33130.67121.80124.250.00-4865073.64%
TSLA240119C001866702022-09-23 10:57AM EDT186.67128.75119.60122.050.00-2239573.05%
TSLA240119C001933302022-09-22 11:21AM EDT193.33131.60115.65118.100.00-111772.33%
TSLA240119C002000002022-09-29 3:43PM EDT200.00113.05112.00114.05-11.95-9.56%192,92771.65%
TSLA240119C002033302022-09-14 11:35AM EDT203.33139.32109.80112.250.00-344171.20%
TSLA240119C002066702022-09-28 12:10PM EDT206.67121.00107.90110.650.00-21,00871.00%
TSLA240119C002100002022-09-26 11:36AM EDT210.00115.50106.15108.550.00-464370.60%
TSLA240119C002133302022-09-23 12:14PM EDT213.33105.80104.60106.60-6.68-5.94%11,05870.36%
TSLA240119C002166702022-09-29 3:35PM EDT216.67104.10102.55104.75-10.95-9.52%97,76569.90%
TSLA240119C002200002022-09-29 3:28PM EDT220.00102.00101.00103.45-11.19-9.89%1463769.95%
TSLA240119C002233302022-09-21 3:32PM EDT223.33104.5098.95101.25-24.48-18.98%149969.28%
TSLA240119C002266702022-09-26 2:10PM EDT226.67106.6897.5599.500.00-120,81769.15%
TSLA240119C002300002022-09-29 9:44AM EDT230.00102.9295.6597.80-7.43-6.73%210,09468.77%
TSLA240119C002333302022-09-29 3:14PM EDT233.3395.3094.5596.05-10.65-10.05%1037,44468.74%
TSLA240119C002366702022-09-15 10:46AM EDT236.67121.9592.2594.550.00-301,30268.23%
TSLA240119C002400002022-09-28 9:43AM EDT240.0099.1890.6093.200.00-31,07368.09%
TSLA240119C002433302022-09-29 10:59AM EDT243.3393.6089.0091.25-6.70-6.68%369167.68%
TSLA240119C002466702022-09-23 2:11PM EDT246.6794.4987.5590.350.00-251267.81%
TSLA240119C002500002022-09-29 3:26PM EDT250.0087.8586.5087.90-13.45-13.28%518,22867.38%
TSLA240119C002533302022-09-28 2:27PM EDT253.3395.9584.4586.550.00-71,07366.99%
TSLA240119C002566702022-09-29 1:07PM EDT256.6783.7983.2085.15-7.24-7.95%796366.93%
TSLA240119C002600002022-09-29 3:23PM EDT260.0083.6081.7583.65-9.82-10.51%93,40266.71%
TSLA240119C002633302022-09-29 10:46AM EDT263.3384.0080.2082.10-5.80-6.46%33,27066.41%
TSLA240119C002666702022-09-29 3:59PM EDT266.6779.6279.1080.70-12.93-13.97%579,80666.36%
TSLA240119C002700002022-09-29 3:20PM EDT270.0079.0577.3579.45-12.45-13.61%251,31366.07%
TSLA240119C002733302022-09-29 12:33PM EDT273.3378.3475.6578.20-1.61-2.01%141,22165.79%
TSLA240119C002766702022-09-29 11:28AM EDT276.6778.8074.9576.20-9.45-10.71%51,15865.61%
TSLA240119C002800002022-09-29 3:53PM EDT280.0074.0073.4575.00-9.00-10.84%2,5791,03965.41%
TSLA240119C002833302022-09-29 12:33PM EDT283.3374.3071.9573.80-6.70-8.27%52,92365.20%
TSLA240119C002866702022-09-29 2:55PM EDT286.6770.8770.6072.30-11.63-14.10%12,33964.91%
TSLA240119C002900002022-09-29 3:08PM EDT290.0070.1069.4571.10-12.42-15.05%52,87964.81%
TSLA240119C002933302022-09-23 12:54PM EDT293.3371.3568.1069.90-2.96-3.98%61,49964.62%
TSLA240119C002966702022-09-29 1:52PM EDT296.6767.6067.1568.70-8.18-10.79%171,32764.58%
TSLA240119C003000002022-09-29 3:56PM EDT300.0066.5565.9567.20-11.45-14.68%18118,06464.30%
TSLA240119C003033302022-09-29 11:15AM EDT303.3368.4564.5066.15-5.70-7.69%21,82464.09%
TSLA240119C003066702022-09-29 2:58PM EDT306.6763.8063.0065.00-12.05-15.89%176,29863.80%
TSLA240119C003100002022-09-29 2:30PM EDT310.0062.8862.4063.95-7.62-10.81%172,22663.92%
TSLA240119C003133302022-09-29 3:36PM EDT313.3362.8561.2562.55-6.15-8.91%261,02263.65%
TSLA240119C003166702022-09-29 3:34PM EDT316.6761.5059.9561.65-10.30-14.35%54,62763.51%
TSLA240119C003200002022-09-29 3:47PM EDT320.0059.8059.0060.60-11.00-15.54%622,22363.44%
TSLA240119C003233302022-09-29 10:18AM EDT323.3360.6058.1559.50-3.20-5.02%6321163.37%
TSLA240119C003250002022-09-29 2:20PM EDT325.0057.5057.4059.00-9.15-13.73%295463.23%
TSLA240119C003266702022-09-26 3:42PM EDT326.6763.0057.1058.150.00-191,13163.12%
TSLA240119C003300002022-09-29 2:10PM EDT330.0056.7956.1057.40-6.13-9.74%22,15863.11%
TSLA240119C003333302022-09-29 3:58PM EDT333.3356.0055.0556.40-10.00-15.15%9332,51662.97%
TSLA240119C003366702022-09-23 3:54PM EDT336.6758.6453.9055.200.00-165662.70%
TSLA240119C003400002022-09-29 2:17PM EDT340.0053.2053.1054.10-5.72-9.71%21,50762.60%
TSLA240119C003416702022-09-27 12:37PM EDT341.6759.0552.5553.900.00-1061462.62%
TSLA240119C003433302022-09-26 3:59PM EDT343.3356.6551.8553.100.00-125362.34%
TSLA240119C003466702022-09-29 3:28PM EDT346.6751.6551.1552.15-9.81-15.96%111,72362.32%
TSLA240119C003500002022-09-29 3:59PM EDT350.0050.7049.9551.55-9.19-15.34%1,5514,85462.22%
TSLA240119C003533302022-09-27 3:21PM EDT353.3357.0549.0550.300.00-271,01961.97%
TSLA240119C003566702022-09-26 3:17PM EDT356.6753.8548.1549.400.00-113261.85%
TSLA240119C003583302022-09-26 11:44AM EDT358.3353.2047.7049.250.00-11,01361.91%
TSLA240119C003600002022-09-29 10:57AM EDT360.0050.4547.2548.80-2.45-4.63%1451,80161.85%
TSLA240119C003633302022-09-29 3:57PM EDT363.3347.4046.4047.85-8.73-15.55%929461.71%
TSLA240119C003666702022-09-29 3:59PM EDT366.6746.3045.3047.10-6.90-12.97%3841,33461.54%
TSLA240119C003700002022-09-29 12:56PM EDT370.0046.2044.6546.05-5.90-11.32%1637461.42%
TSLA240119C003733302022-09-29 11:03AM EDT373.3347.4443.8545.10-4.31-8.33%180961.26%
TSLA240119C003750002022-09-29 3:59PM EDT375.0044.0044.1045.05-8.65-16.43%1211,11361.63%
TSLA240119C003766702022-09-29 3:24PM EDT376.6744.1543.7044.40-5.90-11.79%18361.47%
TSLA240119C003800002022-09-29 3:59PM EDT380.0042.9042.9543.85-6.05-12.36%2727761.49%
TSLA240119C003833302022-09-29 3:41PM EDT383.3343.0042.1543.10-7.80-15.35%613,32061.39%
TSLA240119C003866702022-09-29 3:48PM EDT386.6741.4541.4042.40-4.75-10.28%1623661.32%
TSLA240119C003900002022-09-29 3:48PM EDT390.0040.7040.6541.60-4.85-10.65%6722261.20%
TSLA240119C003916702022-09-29 3:47PM EDT391.6740.3540.3041.30-5.55-12.09%642,02561.19%
TSLA240119C003933302022-09-29 3:48PM EDT393.3340.0039.9540.95-6.30-13.61%2844261.16%
TSLA240119C003966702022-09-29 3:48PM EDT396.6739.3039.2540.15-7.45-15.94%10192061.04%
TSLA240119C004000002022-09-29 3:53PM EDT400.0038.7238.5539.40-7.78-16.73%25829,02660.94%
TSLA240119C004083302022-09-29 3:27PM EDT408.3336.9036.8537.90-6.10-14.19%6964,53260.82%
TSLA240119C004100002022-08-24 10:37AM EDT410.00554.730.000.000.00-22126.25%
TSLA240119C004166702022-09-29 2:58PM EDT416.6735.2335.2536.05-6.07-14.70%273,21360.53%
TSLA240119C004200002022-08-23 2:20PM EDT420.00533.050.000.000.00-21016.25%
TSLA240119C004250002022-09-29 1:06PM EDT425.0034.0033.7034.75-5.55-14.03%282,45160.45%
TSLA240119C004300002022-08-15 12:24PM EDT430.00560.450.000.000.00-2876.25%
TSLA240119C004333302022-09-29 3:51PM EDT433.3332.7032.2533.15-6.80-17.22%387,13160.23%
TSLA240119C004400002022-08-15 11:54AM EDT440.00552.350.000.000.00-2946.25%
TSLA240119C004416702022-09-29 12:52PM EDT441.6731.8030.9031.90-4.70-12.88%2667660.16%
TSLA240119C004500002022-09-29 3:51PM EDT450.0029.9329.5530.20-5.97-16.63%4303,68459.83%
TSLA240119C004583302022-09-29 11:54AM EDT458.3329.9028.3029.30-4.20-12.32%32,55459.87%
TSLA240119C004600002022-08-15 11:59AM EDT460.00536.700.000.000.00-1213312.50%
TSLA240119C004666702022-09-29 3:09PM EDT466.6727.4327.1028.10-5.27-16.12%2731,86659.74%
TSLA240119C004700002022-08-15 1:52PM EDT470.00536.700.000.000.00-814512.50%
TSLA240119C004750002022-09-29 11:54AM EDT475.0027.5026.0026.85-2.10-7.09%24,21559.60%
TSLA240119C004800002022-08-17 9:30AM EDT480.00506.970.000.000.00-216712.50%
TSLA240119C004833302022-09-29 3:50PM EDT483.3325.8024.9025.75-4.40-14.57%153,86859.48%
TSLA240119C004900002022-08-22 1:29PM EDT490.00462.000.000.000.00-18612.50%
TSLA240119C004916702022-09-29 11:45AM EDT491.6725.1923.9024.80-3.21-11.30%62,36659.43%
TSLA240119C005000002022-09-29 3:57PM EDT500.0023.0722.9023.70-5.33-18.77%11441,18259.28%
TSLA240119C005100002022-08-01 1:57PM EDT510.00473.750.000.000.00-48612.50%
TSLA240119C005166702022-09-29 11:05AM EDT516.6722.9021.1022.00-2.10-8.40%475,82259.20%
TSLA240119C005200002022-08-16 11:57AM EDT520.00496.750.000.000.00-24812.50%
TSLA240119C005300002022-08-16 10:45AM EDT530.00478.700.000.000.00-27312.50%
TSLA240119C005333302022-09-29 3:49PM EDT533.3319.6019.4520.35-3.53-15.26%5219,85059.07%
TSLA240119C005400002022-08-15 3:43PM EDT540.00487.000.000.000.00-99812.50%
TSLA240119C005500002022-09-29 3:20PM EDT550.0018.5217.9518.75-3.18-14.65%10814,18658.92%
TSLA240119C005583302022-09-29 11:04AM EDT558.3318.1017.2518.00-2.55-12.35%231,18658.84%
TSLA240119C005600002022-08-18 3:57PM EDT560.00450.750.000.000.00-512812.50%
TSLA240119C005666702022-09-29 10:17AM EDT566.6717.7016.5517.30-2.90-14.08%1611,42258.77%
TSLA240119C005750002022-09-29 12:43PM EDT575.0016.2015.9516.65-3.70-18.59%814,93258.74%
TSLA240119C005800002022-08-16 12:25PM EDT580.00456.750.000.000.00-23912.50%
TSLA240119C005833302022-09-29 3:51PM EDT583.3315.7115.3516.15-2.99-15.99%114,51458.77%
TSLA240119C005916702022-09-29 10:38AM EDT591.6715.5514.7515.55-2.10-11.90%12,14858.72%
TSLA240119C006000002022-09-29 3:55PM EDT600.0014.4014.2014.90-3.50-19.55%9017,21358.64%
TSLA240119C006083302022-09-29 12:05PM EDT608.3314.6013.7014.45-2.55-14.87%32,38958.68%
TSLA240119C006100002022-08-22 12:41PM EDT610.00387.930.000.000.00-214812.50%
TSLA240119C006166702022-09-29 12:21PM EDT616.6713.7513.2013.90-2.30-14.33%3411,73558.64%
TSLA240119C006200002022-08-17 10:42AM EDT620.00412.800.000.000.00-233712.50%
TSLA240119C006250002022-09-28 2:07PM EDT625.0015.4512.7013.450.00-71,86858.63%
TSLA240119C006300002022-08-24 11:14AM EDT630.00407.500.000.000.00-421912.50%
TSLA240119C006333302022-09-29 1:59PM EDT633.3312.4012.2513.00-2.15-14.78%2925,79758.63%
TSLA240119C006400002022-08-19 11:09AM EDT640.00380.000.000.000.00-137012.50%
TSLA240119C006416702022-09-26 1:02PM EDT641.6713.4511.8512.550.00-330958.64%
TSLA240119C006500002022-09-29 1:07PM EDT650.0011.6311.4512.10-2.22-16.03%1173,15058.63%
TSLA240119C006600002022-08-17 3:53PM EDT660.00394.300.000.000.00-317912.50%
TSLA240119C006666702022-09-29 3:39PM EDT666.6710.8810.6511.30-2.52-18.81%13043,47458.61%
TSLA240119C006700002022-08-15 12:44PM EDT670.00409.160.000.000.00-216612.50%
TSLA240119C006750002022-09-29 3:48PM EDT675.0010.5810.3010.90-1.22-10.34%34,19058.60%
TSLA240119C006800002022-08-23 11:25AM EDT680.00360.000.000.000.00-1426,94112.50%
TSLA240119C006833302022-09-29 3:38PM EDT683.3310.409.9510.75-1.70-14.05%276,93758.75%
TSLA240119C006900002022-08-23 12:00PM EDT690.00354.000.000.000.00-1003,38812.50%
TSLA240119C006916702022-09-28 11:09AM EDT691.6711.659.6010.250.00-81,53658.64%
TSLA240119C007000002022-09-29 3:46PM EDT700.009.609.309.95-1.60-14.29%2854,25958.68%
TSLA240119C007083302022-09-29 10:06AM EDT708.3310.008.959.60-1.35-11.89%157258.63%
TSLA240119C007100002022-08-18 2:18PM EDT710.00366.580.000.000.00-144412.50%
TSLA240119C007166702022-09-28 3:02PM EDT716.6710.958.709.400.00-86,08858.75%
TSLA240119C007200002022-08-22 3:52PM EDT720.00326.210.000.000.00-4032912.50%
TSLA240119C007250002022-09-28 11:21AM EDT725.0010.508.408.750.00-12,74258.47%
TSLA240119C007300002022-08-16 11:58AM EDT730.00368.800.000.000.00-223112.50%
TSLA240119C007333302022-09-29 2:18PM EDT733.338.308.158.45-1.40-14.43%433,80558.48%
TSLA240119C007400002022-08-24 2:46PM EDT740.00335.000.000.000.00-116912.50%
TSLA240119C007416702022-09-27 10:38AM EDT741.6710.007.908.200.00-279158.51%
TSLA240119C007500002022-09-29 3:49PM EDT750.007.867.657.95-1.69-17.70%1599558.53%
TSLA240119C007583302022-09-29 3:48PM EDT758.337.647.407.70-0.86-10.12%675258.53%
TSLA240119C007600002022-08-19 2:02PM EDT760.00317.880.000.000.00-135712.50%
TSLA240119C007666702022-09-29 3:08PM EDT766.677.457.207.50-1.75-19.02%842,59958.61%
TSLA240119C007700002022-08-24 2:49PM EDT770.00318.000.000.000.00-132312.50%
TSLA240119C007750002022-09-29 11:35AM EDT775.007.606.957.25-1.25-14.12%636258.58%
TSLA240119C007800002022-08-22 3:52PM EDT780.00296.970.000.000.00-401,06012.50%
TSLA240119C007833302022-09-22 2:15PM EDT783.336.906.757.05-1.75-20.23%151858.62%
TSLA240119C007900002022-08-12 11:19AM EDT790.00305.460.000.000.00-11,07512.50%
TSLA240119C007916702022-09-29 10:32AM EDT791.677.056.556.85-0.95-11.87%743,42058.66%
TSLA240119C008000002022-09-29 3:27PM EDT800.006.556.506.65-1.60-19.63%7512,69958.82%
TSLA240119C008083302022-09-29 10:35AM EDT808.336.556.206.50-1.40-17.61%33,45458.78%
TSLA240119C008100002022-08-24 12:15PM EDT810.00311.750.000.000.00-142512.50%
TSLA240119C008166702022-09-29 1:30PM EDT816.676.306.006.30-1.45-18.71%105,49558.77%
TSLA240119C008200002022-08-24 11:35AM EDT820.00305.470.000.000.00-3540412.50%
TSLA240119C008250002022-09-29 3:59PM EDT825.006.075.856.15-1.38-18.52%5,01548,49058.85%
TSLA240119C008300002022-08-17 1:03PM EDT830.00307.630.000.000.00-938612.50%
TSLA240119C008400002022-08-22 1:35PM EDT840.00267.720.000.000.00-127612.50%
TSLA240119C008500002022-08-24 12:31PM EDT850.00293.070.000.000.00-51,03125.00%
TSLA240119C008600002022-08-22 2:12PM EDT860.00259.560.000.000.00-176325.00%
TSLA240119C008700002022-08-23 3:59PM EDT870.00272.600.000.000.00-2956025.00%
TSLA240119C008800002022-08-24 1:41PM EDT880.00273.000.000.000.00-245225.00%
TSLA240119C008900002022-08-24 10:28AM EDT890.00277.600.000.000.00-144725.00%
TSLA240119C009000002022-08-24 3:49PM EDT900.00260.200.000.000.00-2255,63725.00%
TSLA240119C009100002022-08-24 11:46AM EDT910.00265.780.000.000.00-360225.00%
TSLA240119C009200002022-08-24 12:56PM EDT920.00259.600.000.000.00-52,09825.00%
TSLA240119C009300002022-08-24 1:07PM EDT930.00257.000.000.000.00-671525.00%
TSLA240119C009400002022-08-19 11:28AM EDT940.00238.220.000.000.00-331825.00%
TSLA240119C009500002022-08-23 10:39AM EDT950.00237.650.000.000.00-11,54725.00%
TSLA240119C009600002022-08-24 3:38PM EDT960.00238.960.000.000.00-135125.00%
TSLA240119C009700002022-08-23 2:58PM EDT970.00236.000.000.000.00-16125.00%
TSLA240119C009750002022-08-18 10:06AM EDT975.00243.520.000.000.00-130925.00%
TSLA240119C009800002022-08-22 9:54AM EDT980.00213.230.000.000.00-137825.00%
TSLA240119C009900002022-08-24 2:48PM EDT990.00227.830.000.000.00-245525.00%
TSLA240119C010000002022-08-24 3:49PM EDT1,000.00223.500.000.000.00-5511,17025.00%
TSLA240119C010100002022-08-24 9:46AM EDT1,010.00228.000.000.000.00-317025.00%
TSLA240119C010200002022-08-24 2:28PM EDT1,020.00221.280.000.000.00-223325.00%
TSLA240119C010250002022-08-22 10:15AM EDT1,025.00198.280.000.000.00-222325.00%
TSLA240119C010300002022-08-19 9:54AM EDT1,030.00211.200.000.000.00-48325.00%
TSLA240119C010400002022-08-23 11:57AM EDT1,040.00205.650.000.000.00-457625.00%
TSLA240119C010500002022-08-24 10:53AM EDT1,050.00215.850.000.000.00-11,36225.00%
TSLA240119C010600002022-08-12 1:13PM EDT1,060.00202.350.000.000.00-335525.00%
TSLA240119C010700002022-08-19 12:03PM EDT1,070.00197.000.000.000.00-13925.00%
TSLA240119C010750002022-08-15 2:11PM EDT1,075.00224.130.000.000.00-433525.00%
TSLA240119C010800002022-08-12 3:23PM EDT1,080.00204.600.000.000.00-148825.00%
TSLA240119C010900002022-08-22 3:01PM EDT1,090.00181.460.000.000.00-29725.00%
TSLA240119C011000002022-08-24 2:44PM EDT1,100.00193.150.000.000.00-17413,97025.00%
TSLA240119C011100002022-08-12 12:44PM EDT1,110.00188.050.000.000.00-111925.00%
TSLA240119C011200002022-08-22 1:12PM EDT1,120.00173.090.000.000.00-127025.00%
TSLA240119C011250002022-08-24 3:55PM EDT1,125.00184.480.000.000.00-43,70025.00%
TSLA240119C011300002022-07-08 10:38AM EDT1,130.00137.90173.55179.150.00-227232.97%
TSLA240119C011400002022-08-24 10:46AM EDT1,140.00187.350.000.000.00-27625.00%
TSLA240119C011500002022-08-24 3:56PM EDT1,150.00177.640.000.000.00-71,07925.00%
TSLA240119C011600002022-08-16 3:00PM EDT1,160.00191.000.000.000.00-28025.00%
TSLA240119C011700002022-08-04 2:53PM EDT1,170.00198.620.000.000.00-27025.00%
TSLA240119C011750002022-08-22 9:39AM EDT1,175.00159.600.000.000.00-566225.00%
TSLA240119C011800002022-08-24 1:51PM EDT1,180.00174.190.000.000.00-110125.00%
TSLA240119C011900002022-08-24 1:51PM EDT1,190.00171.510.000.000.00-120225.00%
TSLA240119C012000002022-08-24 3:59PM EDT1,200.00165.100.000.000.00-939,24325.00%
TSLA240119C012250002022-08-24 12:16PM EDT1,225.00167.860.000.000.00-41,27725.00%
TSLA240119C012500002022-08-24 10:38AM EDT1,250.00161.200.000.000.00-11,09325.00%
TSLA240119C012750002022-08-18 10:51AM EDT1,275.00161.300.000.000.00-169925.00%
TSLA240119C013000002022-08-24 3:51PM EDT1,300.00142.700.000.000.00-72,21725.00%
TSLA240119C013250002022-08-15 9:34AM EDT1,325.00149.150.000.000.00-321625.00%
TSLA240119C013500002022-08-24 11:09AM EDT1,350.00138.100.000.000.00-71,20825.00%
TSLA240119C013750002022-08-23 12:22PM EDT1,375.00123.480.000.000.00-284925.00%
TSLA240119C014000002022-08-24 2:40PM EDT1,400.00124.770.000.000.00-1210,73925.00%
TSLA240119C014250002022-08-17 9:40AM EDT1,425.00128.870.000.000.00-11,40325.00%
TSLA240119C014500002022-08-24 3:57PM EDT1,450.00114.360.000.000.00-371,18525.00%
TSLA240119C014750002022-08-24 3:57PM EDT1,475.00110.300.000.000.00-768425.00%
TSLA240119C015000002022-08-24 3:59PM EDT1,500.00105.900.000.000.00-7412,03525.00%
TSLA240119C015500002022-08-24 2:40PM EDT1,550.00101.670.000.000.00-11,86325.00%
TSLA240119C016000002022-08-24 2:39PM EDT1,600.0094.450.000.000.00-1826,76025.00%
TSLA240119C016500002022-08-24 2:43PM EDT1,650.0088.200.000.000.00-114,52325.00%
TSLA240119C016750002022-08-19 2:46PM EDT1,675.0082.550.000.000.00-139825.00%
TSLA240119C017000002022-08-24 3:40PM EDT1,700.0082.100.000.000.00-483,83825.00%
TSLA240119C017250002022-08-23 2:11PM EDT1,725.0078.620.000.000.00-14,92925.00%
TSLA240119C017500002022-08-24 12:24PM EDT1,750.0080.780.000.000.00-24,87425.00%
TSLA240119C017750002022-08-18 2:01PM EDT1,775.0078.550.000.000.00-571725.00%
TSLA240119C018000002022-08-24 2:43PM EDT1,800.0072.700.000.000.00-3885,67925.00%
TSLA240119C018250002022-08-24 2:49PM EDT1,825.0068.980.000.000.00-472325.00%
TSLA240119C018500002022-08-24 3:15PM EDT1,850.0067.500.000.000.00-53,90825.00%
TSLA240119C018750002022-08-24 10:24AM EDT1,875.0070.050.000.000.00-5061525.00%
TSLA240119C019000002022-08-24 3:15PM EDT1,900.0063.500.000.000.00-1991,94325.00%
TSLA240119C019250002022-08-16 2:58PM EDT1,925.0067.950.000.000.00-19825.00%
TSLA240119C019500002022-08-24 3:15PM EDT1,950.0059.750.000.000.00-11,04925.00%
TSLA240119C020000002022-08-24 3:12PM EDT2,000.0056.150.000.000.00-23414,59225.00%
TSLA240119C020250002022-08-23 9:56AM EDT2,025.0050.150.000.000.00-11,40525.00%
TSLA240119C020500002022-08-17 10:44AM EDT2,050.0055.250.000.000.00-22,30525.00%
TSLA240119C020750002022-08-19 9:44AM EDT2,075.0050.000.000.000.00-355525.00%
TSLA240119C021000002022-08-24 2:24PM EDT2,100.0051.500.000.000.00-741,35125.00%
TSLA240119C021250002022-08-17 12:08PM EDT2,125.0051.250.000.000.00-6017325.00%
TSLA240119C021500002022-08-15 11:34AM EDT2,150.0051.450.000.000.00-21,97625.00%
TSLA240119C021750002022-08-15 3:07PM EDT2,175.0052.970.000.000.00-189425.00%
TSLA240119C022000002022-08-24 2:42PM EDT2,200.0045.300.000.000.00-871,27425.00%
TSLA240119C022250002022-08-15 12:50PM EDT2,225.0051.000.000.000.00-126325.00%
TSLA240119C022500002022-08-24 10:28AM EDT2,250.0045.100.000.000.00-432425.00%
TSLA240119C022750002022-08-24 10:47AM EDT2,275.0043.000.000.000.00-125625.00%
TSLA240119C023000002022-08-24 1:58PM EDT2,300.0041.170.000.000.00-2461,00225.00%
TSLA240119C023250002022-08-23 9:31AM EDT2,325.0035.520.000.000.00-66925.00%
TSLA240119C023500002022-08-18 3:52PM EDT2,350.0039.250.000.000.00-216325.00%
TSLA240119C023750002022-08-22 11:43AM EDT2,375.0032.650.000.000.00-401,14525.00%
TSLA240119C024000002022-08-24 2:42PM EDT2,400.0036.600.000.000.00-1704,36325.00%
TSLA240119C024250002022-08-24 11:32AM EDT2,425.0036.950.000.000.00-61,16225.00%
TSLA240119C024500002022-08-24 1:26PM EDT2,450.0035.500.000.000.00-681,87225.00%
TSLA240119C024750002022-08-24 3:56PM EDT2,475.0032.500.000.000.00-83315,50525.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119P000016702022-09-29 3:30PM EDT1.670.010.010.03-0.02-66.67%5624,124157.81%
TSLA240119P000033302022-09-29 3:52PM EDT3.330.020.020.03-0.02-50.00%44,405135.94%
TSLA240119P000050002022-09-29 1:32PM EDT5.000.060.060.070.00-1951,062133.98%
TSLA240119P000066702022-09-28 9:30AM EDT6.670.110.080.100.00-201,260127.54%
TSLA240119P000083302022-09-29 3:52PM EDT8.330.140.130.23-0.01-6.67%31,709129.49%
TSLA240119P000100002022-09-28 11:58AM EDT10.000.190.160.380.00-2244128.52%
TSLA240119P000116702022-09-22 1:20PM EDT11.670.240.200.330.00-30705121.39%
TSLA240119P000133302022-09-28 9:47AM EDT13.330.280.240.370.00-6289117.87%
TSLA240119P000150002022-09-16 3:00PM EDT15.000.250.280.420.00-1234114.94%
TSLA240119P000166702022-09-28 3:54PM EDT16.670.350.340.450.00-153,813112.21%
TSLA240119P000183302022-09-07 11:45AM EDT18.330.350.370.530.00-1786110.16%
TSLA240119P000200002022-09-29 3:20PM EDT20.000.480.440.55+0.10+26.32%181,228107.76%
TSLA240119P000216702022-09-23 10:51AM EDT21.670.460.470.640.00-21560106.01%
TSLA240119P000233302022-08-05 2:43PM EDT23.330.540.230.800.00--981101.47%
TSLA240119P000250002022-09-29 10:36AM EDT25.000.650.610.73+0.04+6.56%22,017102.49%
TSLA240119P000266702022-09-23 9:30AM EDT26.670.520.620.830.00-21,209100.81%
TSLA240119P000283302022-09-29 10:36AM EDT28.330.750.710.86+0.15+25.00%584799.27%
TSLA240119P000300002022-09-23 3:56PM EDT30.000.850.780.940.00-1912,95398.10%
TSLA240119P000316702022-08-24 3:20PM EDT31.670.780.770.970.00--1,08395.70%
TSLA240119P000333302022-09-29 3:50PM EDT33.330.980.931.05+0.08+8.89%6931,97995.41%
TSLA240119P000350002022-08-01 2:49PM EDT35.000.590.000.000.00-123525.00%
TSLA240119P000400002022-08-19 12:09PM EDT40.000.750.000.000.00-29625.00%
TSLA240119P000450002022-08-15 12:18PM EDT45.000.830.000.000.00-23725.00%
TSLA240119P000500002022-09-29 3:23PM EDT50.001.931.861.98+0.21+12.21%1415,89386.45%
TSLA240119P000550002022-08-15 12:16PM EDT55.001.100.000.000.00-226225.00%
TSLA240119P000600002022-08-24 1:52PM EDT60.001.250.000.000.00-242225.00%
TSLA240119P000650002022-08-24 10:55AM EDT65.001.260.000.000.00-1019425.00%
TSLA240119P000666702022-09-29 3:47PM EDT66.673.203.103.35+0.34+11.89%1319,36180.31%
TSLA240119P000700002022-08-05 2:43PM EDT70.001.620.000.000.00-232725.00%
TSLA240119P000750002022-08-22 9:30AM EDT75.001.750.000.000.00-150225.00%
TSLA240119P000800002022-08-19 11:56AM EDT80.001.800.000.000.00-1040325.00%
TSLA240119P000833302022-09-29 1:49PM EDT83.335.004.855.10+0.55+12.36%1038,52275.74%
TSLA240119P000850002022-07-06 11:19AM EDT85.003.721.792.790.00-128162.12%
TSLA240119P000900002022-08-24 1:44PM EDT90.002.150.000.000.00-10379825.00%
TSLA240119P000950002022-08-24 3:20PM EDT95.002.350.000.000.00-10036112.50%
TSLA240119P001000002022-09-29 3:55PM EDT100.007.257.107.40+0.55+8.21%14125,73472.19%
TSLA240119P001166702022-09-29 1:17PM EDT116.6710.019.9010.20+1.46+17.08%24,19369.19%
TSLA240119P001233302022-09-23 11:00AM EDT123.3310.6011.2011.500.00-531468.17%
TSLA240119P001266702022-09-29 1:17PM EDT126.6712.0611.9012.20+3.21+36.27%219167.70%
TSLA240119P001300002022-09-29 3:11PM EDT130.0013.0012.6512.95+1.70+15.04%2315367.30%
TSLA240119P001333302022-09-28 9:35AM EDT133.3312.4713.3013.750.00-17,63066.82%
TSLA240119P001366702022-09-23 2:10PM EDT136.6713.4514.0514.650.00-281,25466.48%
TSLA240119P001400002022-09-29 2:26PM EDT140.0015.5014.8515.65+1.75+12.73%158366.24%
TSLA240119P001433302022-09-23 10:07AM EDT143.3315.0515.6516.550.00-31,10165.86%
TSLA240119P001466702022-09-22 3:50PM EDT146.6714.1516.5017.100.00-4441065.20%
TSLA240119P001500002022-09-29 3:38PM EDT150.0017.6417.3517.85+2.54+16.82%962,19064.69%
TSLA240119P001533302022-09-21 11:38AM EDT153.3314.2018.2518.750.00-4331264.31%
TSLA240119P001566702022-09-27 10:47AM EDT156.6716.7519.1519.650.00-595763.89%
TSLA240119P001600002022-09-28 3:48PM EDT160.0019.8120.1020.55+2.35+13.46%341063.49%
TSLA240119P001633302022-09-26 12:42PM EDT163.3319.8521.0521.550.00-31,55263.13%
TSLA240119P001666702022-09-29 3:59PM EDT166.6722.3022.0522.60+2.00+9.85%207,65562.81%
TSLA240119P001700002022-09-29 3:21PM EDT170.0023.5723.0523.60+3.57+17.85%1350262.42%
TSLA240119P001733302022-09-06 12:05PM EDT173.3322.8524.1024.600.00-32,52762.04%
TSLA240119P001766702022-09-29 12:29PM EDT176.6725.1025.2025.90+1.30+5.46%360161.86%
TSLA240119P001800002022-09-29 2:21PM EDT180.0026.9526.3027.00+2.67+11.00%75,01661.52%
TSLA240119P001833302022-09-29 1:11PM EDT183.3327.7527.4028.00+3.10+12.58%7066,78561.10%
TSLA240119P001866702022-09-29 12:29PM EDT186.6728.3528.5529.15+2.50+9.67%31,53160.77%
TSLA240119P001933302022-09-29 3:07PM EDT193.3331.6030.9531.75+3.45+12.26%255,55160.27%
TSLA240119P002000002022-09-29 2:06PM EDT200.0033.7033.4034.00+3.22+10.56%2616,86859.49%
TSLA240119P002033302022-09-29 10:58AM EDT203.3333.7534.7035.25+2.92+9.47%272,00659.18%
TSLA240119P002066702022-09-29 12:32PM EDT206.6735.8036.0036.60+1.04+2.99%1679758.90%
TSLA240119P002100002022-09-29 10:19AM EDT210.0036.6037.3538.15+2.77+8.19%45,62458.73%
TSLA240119P002133302022-09-28 10:28AM EDT213.3335.4038.7039.300.00-12,57958.33%
TSLA240119P002166702022-09-28 3:07PM EDT216.6739.1040.1040.95+3.25+9.07%17,16958.18%
TSLA240119P002200002022-09-29 3:26PM EDT220.0042.0041.5042.10+4.05+10.67%12,39457.75%
TSLA240119P002233302022-09-27 12:45PM EDT223.3339.9042.9543.550.00-41,17757.49%
TSLA240119P002266702022-09-29 2:33PM EDT226.6745.1044.4045.00+3.47+8.34%12,93357.20%
TSLA240119P002300002022-09-29 10:51AM EDT230.0045.3045.9046.50+3.30+7.86%614,98656.94%
TSLA240119P002333302022-09-29 3:57PM EDT233.3347.6547.4048.05+4.05+9.29%12516,57956.68%
TSLA240119P002366702022-09-29 1:05PM EDT236.6749.4548.9549.85+3.05+6.57%21,89156.53%
TSLA240119P002400002022-09-29 3:58PM EDT240.0050.6050.5051.35+5.25+11.58%141,92456.23%
TSLA240119P002433302022-09-29 1:36PM EDT243.3352.3052.1552.90+4.50+9.41%12,18755.98%
TSLA240119P002466702022-09-29 9:49AM EDT246.6751.0053.7554.45+0.75+1.49%361,28255.68%
TSLA240119P002500002022-09-29 3:26PM EDT250.0056.0255.4056.20+5.02+9.84%7165,99255.48%
TSLA240119P002533302022-09-29 2:00PM EDT253.3357.9557.0557.80+4.60+8.62%1621,38055.19%
TSLA240119P002566702022-09-26 12:50PM EDT256.6758.4058.8059.50+2.80+5.04%12,28854.97%
TSLA240119P002600002022-09-29 1:56PM EDT260.0061.1560.5061.25+6.25+11.38%102,13154.73%
TSLA240119P002633302022-09-29 12:27PM EDT263.3361.7062.2563.15+5.75+10.28%101,79554.55%
TSLA240119P002666702022-09-29 3:59PM EDT266.6764.2064.0564.85+5.60+9.56%23612,01654.29%
TSLA240119P002700002022-09-29 2:30PM EDT270.0066.5565.8566.75+8.00+13.66%91,65454.10%
TSLA240119P002733302022-09-29 3:28PM EDT273.3368.4167.6568.40+5.91+9.46%2074853.79%
TSLA240119P002766702022-09-29 3:56PM EDT276.6769.7269.5070.25+5.64+8.80%21,08953.56%
TSLA240119P002800002022-09-29 3:53PM EDT280.0071.9271.4072.15+6.37+9.72%3,0172,27253.36%
TSLA240119P002833302022-09-29 3:36PM EDT283.3373.3073.3074.00+7.10+10.73%6286,81653.11%
TSLA240119P002866702022-09-28 3:03PM EDT286.6768.0075.2076.200.00-211,44452.99%
TSLA240119P002900002022-09-28 1:32PM EDT290.0073.9577.1578.00+3.10+4.38%32,31152.72%
TSLA240119P002933302022-09-28 3:03PM EDT293.3371.7079.1579.950.00-122,58052.51%
TSLA240119P002966702022-09-29 2:10PM EDT296.6781.5581.1081.95+4.39+5.69%23,73152.27%
TSLA240119P003000002022-09-29 3:36PM EDT300.0083.9583.1584.00+8.65+11.49%58916,07052.08%
TSLA240119P003033302022-09-28 2:36PM EDT303.3384.4585.1586.05+6.70+8.62%154151.86%
TSLA240119P003066702022-09-29 3:00PM EDT306.6788.5587.2588.10+7.93+9.84%131,30651.66%
TSLA240119P003100002022-09-29 3:00PM EDT310.0090.6589.3090.30+6.60+7.85%991,25651.48%
TSLA240119P003133302022-09-28 2:28PM EDT313.3384.7090.8592.250.00-262250.99%
TSLA240119P003166702022-09-28 11:07AM EDT316.6787.5592.6594.950.00-205,49850.87%
TSLA240119P003200002022-09-29 3:23PM EDT320.0095.8895.5096.60+7.13+8.03%281,32750.75%
TSLA240119P003233302022-09-28 3:01PM EDT323.3389.7097.6098.800.00-5836050.53%
TSLA240119P003250002022-09-29 3:20PM EDT325.0099.4598.7099.40+7.70+8.39%22388950.23%
TSLA240119P003266702022-09-29 3:23PM EDT326.67100.8099.40101.45+6.45+6.84%64,98750.35%
TSLA240119P003300002022-09-29 3:27PM EDT330.00102.43102.10103.20+7.94+8.40%3391550.16%
TSLA240119P003333302022-09-29 2:18PM EDT333.33105.77104.25105.65+8.02+8.20%418,21350.01%
TSLA240119P003366702022-09-27 11:28AM EDT336.6797.95106.50107.700.00-334150.21%
TSLA240119P003400002022-09-29 3:11PM EDT340.00110.15108.80110.10+9.65+9.60%202,86250.12%
TSLA240119P003416702022-09-28 2:45PM EDT341.67102.00109.95111.200.00-801,79749.98%
TSLA240119P003433302022-09-27 3:04PM EDT343.33104.45111.15112.300.00-925449.84%
TSLA240119P003466702022-09-28 11:20AM EDT346.67105.85113.40114.700.00-646949.71%
TSLA240119P003500002022-09-29 3:36PM EDT350.00116.25115.70117.20+9.15+8.54%262,06549.66%
TSLA240119P003533302022-09-28 2:36PM EDT353.33109.40118.05119.400.00-1753649.34%
TSLA240119P003566702022-09-27 3:50PM EDT356.67113.00120.45121.800.00-823449.16%
TSLA240119P003583302022-09-26 3:19PM EDT358.33115.05121.65123.000.00-11,41349.07%
TSLA240119P003600002022-09-29 3:16PM EDT360.00123.60122.85124.35+9.95+8.75%815,25649.10%
TSLA240119P003633302022-09-29 10:52AM EDT363.33124.20124.90126.55+5.65+4.77%31,96848.73%
TSLA240119P003666702022-09-29 3:36PM EDT366.67128.72127.75129.05+11.79+10.08%9020,57148.59%
TSLA240119P003700002022-09-29 10:50AM EDT370.00128.85130.20131.70+8.95+7.46%1416648.58%
TSLA240119P003733302022-09-29 11:16AM EDT373.33130.44132.60134.00+4.74+3.77%539048.25%
TSLA240119P003750002022-09-28 3:01PM EDT375.00124.15133.85135.400.00-513,25248.29%
TSLA240119P003766702022-09-29 11:23AM EDT376.67133.35135.10136.55+20.50+18.17%448548.11%
TSLA240119P003800002022-09-28 3:01PM EDT380.00127.75137.65139.200.00-5240448.05%
TSLA240119P003833302022-09-23 9:54AM EDT383.33135.84140.15141.750.00-292347.89%
TSLA240119P003866702022-09-20 11:12AM EDT386.67119.21142.70144.350.00-221347.75%
TSLA240119P003900002022-09-28 3:20PM EDT390.00133.90144.90147.050.00-5536647.70%
TSLA240119P003916702022-09-29 2:10PM EDT391.67147.97145.70148.80+12.07+8.88%940548.02%
TSLA240119P003933302022-09-23 10:29AM EDT393.33142.24146.95150.000.00-229947.86%
TSLA240119P003966702022-09-23 11:31AM EDT396.67144.74149.55152.750.00-1424447.82%
TSLA240119P004000002022-09-29 1:34PM EDT400.00154.00152.20155.35+11.00+7.69%205,43647.64%
TSLA240119P004083302022-09-29 10:48AM EDT408.33158.45159.70161.40+4.85+3.16%481,07346.70%
TSLA240119P004100002022-08-17 1:56PM EDT410.0036.700.000.000.00-24020.00%
TSLA240119P004166702022-09-29 2:06PM EDT416.67168.95166.40168.15+9.78+6.14%82,23746.32%
TSLA240119P004200002022-08-24 3:56PM EDT420.0039.500.000.000.00-21800.00%
TSLA240119P004250002022-09-29 2:10PM EDT425.00174.99173.30175.20+11.65+7.13%998346.14%
TSLA240119P004300002022-08-11 10:17AM EDT430.0047.900.000.000.00-13620.00%
TSLA240119P004333302022-09-29 1:46PM EDT433.33181.55180.00182.10+14.50+8.68%35817,63345.75%
TSLA240119P004400002022-08-16 12:16PM EDT440.0042.000.000.000.00-11310.00%
TSLA240119P004416702022-09-29 10:49AM EDT441.67185.75186.05189.55+9.10+5.15%1282245.83%
TSLA240119P004500002022-09-29 2:06PM EDT450.00197.45194.10195.95+13.25+7.19%132,93844.73%
TSLA240119P004583302022-09-29 10:53AM EDT458.33199.10201.15203.35+23.45+13.35%2262,72744.62%
TSLA240119P004600002022-08-10 10:11AM EDT460.0055.040.000.000.00-41020.00%
TSLA240119P004666702022-09-29 11:27AM EDT466.67206.31208.50210.35+25.36+14.01%454,17643.97%
TSLA240119P004700002022-08-24 3:48PM EDT470.0050.790.000.000.00-13200.00%
TSLA240119P004750002022-09-29 10:55AM EDT475.00213.40214.70218.65+25.03+13.29%286544.78%
TSLA240119P004800002022-08-22 11:39AM EDT480.0056.100.000.000.00-11350.00%
TSLA240119P004833302022-09-29 11:24AM EDT483.33221.40222.80225.30+11.35+5.40%261,31443.55%
TSLA240119P004900002022-08-22 9:42AM EDT490.0058.400.000.000.00-45270.00%
TSLA240119P004916702022-09-29 11:46AM EDT491.67228.15230.20232.75+4.25+1.90%1221,39343.20%
TSLA240119P005000002022-09-29 3:52PM EDT500.00239.00237.70240.30+9.85+4.30%1,1582,28442.91%
TSLA240119P005100002022-08-22 3:44PM EDT510.0064.000.000.000.00-21540.00%
TSLA240119P005166702022-09-29 3:20PM EDT516.67254.30252.15255.95+7.38+2.99%797142.90%
TSLA240119P005200002022-08-18 11:41AM EDT520.0062.440.000.000.00-28430.00%
TSLA240119P005300002022-08-17 10:48AM EDT530.0065.880.000.000.00-11940.00%
TSLA240119P005333302022-09-29 3:48PM EDT533.33269.85268.40270.90+13.46+5.25%1,4851,72741.56%
TSLA240119P005400002022-08-18 11:41AM EDT540.0067.540.000.000.00-21,6210.00%
TSLA240119P005500002022-09-29 3:20PM EDT550.00285.30283.95286.25+18.08+6.77%1611,91440.43%
TSLA240119P005583302022-09-29 2:05PM EDT558.33294.30291.90294.70+11.00+3.88%501,27641.27%
TSLA240119P005600002022-08-17 2:14PM EDT560.0073.300.000.000.00-25230.00%
TSLA240119P005666702022-09-29 3:59PM EDT566.67300.82299.85301.90+13.47+4.69%31925,18839.47%
TSLA240119P005750002022-09-29 12:38PM EDT575.00307.50306.75310.70+16.25+5.58%62,53041.07%
TSLA240119P005800002022-08-22 10:27AM EDT580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302022-09-29 1:48PM EDT583.33317.50314.80319.05+14.51+4.79%61,63041.67%
TSLA240119P005916702022-09-26 10:04AM EDT591.67313.35323.10326.950.00-1092,41941.24%
TSLA240119P006000002022-09-29 3:48PM EDT600.00333.12331.20334.40+14.42+4.52%39348,70839.57%
TSLA240119P006083302022-09-29 1:02PM EDT608.33340.14339.80342.35+13.60+4.16%3012,21538.99%
TSLA240119P006100002022-08-24 12:29PM EDT610.0092.000.000.000.00-16790.00%
TSLA240119P006166702022-09-29 2:49PM EDT616.67350.35347.20351.10+15.68+4.69%495,31340.66%
TSLA240119P006200002022-08-23 1:12PM EDT620.0097.800.000.000.00-12430.00%
TSLA240119P006250002022-09-28 2:07PM EDT625.00342.94355.10359.350.00-41,02640.93%
TSLA240119P006300002022-08-17 10:29AM EDT630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302022-09-27 10:00AM EDT633.33347.40361.70367.750.00-111,18441.61%
TSLA240119P006400002022-08-23 11:50AM EDT640.00104.700.000.000.00-28370.00%
TSLA240119P006416702022-09-27 10:06AM EDT641.67357.10371.30376.000.00-1172,18841.83%
TSLA240119P006500002022-09-29 11:26AM EDT650.00378.05379.65384.55+3.81+1.02%21,83642.91%
TSLA240119P006600002022-08-24 1:54PM EDT660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-09-29 3:59PM EDT666.67398.62395.85401.30+14.77+3.85%5822844.06%
TSLA240119P006700002022-08-23 11:50AM EDT670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-09-28 2:07PM EDT675.00391.64402.80410.450.00-4446.60%
TSLA240119P006800002022-08-24 11:09AM EDT680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-27 2:59PM EDT683.33401.65411.05418.750.00-11246.98%
TSLA240119P006900002022-08-24 2:47PM EDT690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-09-20 11:56AM EDT691.67379.50419.35427.100.00-4347.45%
TSLA240119P007000002022-09-23 2:30PM EDT700.00425.06429.20434.300.00-273044.86%
TSLA240119P007083302022-09-13 9:59AM EDT708.33412.55436.00443.850.00-211448.54%
TSLA240119P007100002022-08-23 11:50AM EDT710.00133.000.000.000.00-26320.00%
TSLA240119P007166702022-08-31 3:01PM EDT716.67445.20444.25452.150.00-133648.88%
TSLA240119P007200002022-08-24 9:42AM EDT720.00135.790.000.000.00-16320.00%
TSLA240119P007250002022-09-15 1:33PM EDT725.00418.31452.80460.450.00-50649.23%
TSLA240119P007300002022-08-24 9:53AM EDT730.00138.350.000.000.00-26410.00%
TSLA240119P007333302022-09-27 3:15PM EDT733.33451.00461.10468.800.00-101149.69%
TSLA240119P007400002022-08-22 10:22AM EDT740.00153.180.000.000.00-14180.00%
TSLA240119P007416702022-07-28 3:13PM EDT741.67461.12449.05457.950.00--60.00%
TSLA240119P007500002022-09-27 3:15PM EDT750.00468.00478.60484.300.00-5047.29%
TSLA240119P007583302022-09-02 10:37AM EDT758.33478.15487.50492.950.00-2048.63%
TSLA240119P007600002022-08-23 11:23AM EDT760.00156.400.000.000.00-44840.00%
TSLA240119P007666702022-09-14 2:16PM EDT766.67467.70494.00502.350.00-2351.81%
TSLA240119P007700002022-08-22 11:36AM EDT770.00165.350.000.000.00-37760.00%
TSLA240119P007750002022-08-25 5:49PM EDT775.00538.20--+538.20---0.00%
TSLA240119P007800002022-08-24 12:25PM EDT780.00161.330.000.000.00-35990.00%
TSLA240119P007833302022-08-25 5:34PM EDT783.33528.88--+528.88---0.00%
TSLA240119P007900002022-08-24 9:52AM EDT790.00165.700.000.000.00-16010.00%
TSLA240119P007916702022-08-25 5:34PM EDT791.67568.62--+568.62---0.00%
TSLA240119P008000002022-09-14 9:30AM EDT800.00507.00528.60534.700.00-5150.73%
TSLA240119P008083302022-08-25 5:34PM EDT808.33557.13--+557.13---0.00%
TSLA240119P008100002022-08-24 10:53AM EDT810.00176.800.000.000.00-12760.00%
TSLA240119P008166702022-07-29 10:36AM EDT816.67530.17523.35532.800.00---0.00%
TSLA240119P008200002022-08-24 10:55AM EDT820.00182.000.000.000.00-12110.00%
TSLA240119P008250002022-09-27 2:44PM EDT825.00543.60553.60559.750.00-2051.95%
TSLA240119P008300002022-08-22 10:19AM EDT830.00198.100.000.000.00-13570.00%
TSLA240119P008400002022-08-24 11:53AM EDT840.00191.880.000.000.00-13160.00%
TSLA240119P008500002022-08-23 12:46PM EDT850.00202.000.000.000.00-82,3350.00%
TSLA240119P008600002022-08-23 12:20PM EDT860.00207.900.000.000.00-64570.00%
TSLA240119P008700002022-08-24 3:47PM EDT870.00209.500.000.000.00-14500.00%
TSLA240119P008800002022-08-19 2:43PM EDT880.00216.500.000.000.00-288390.00%
TSLA240119P008900002022-08-24 1:45PM EDT890.00221.090.000.000.00-51,2290.00%
TSLA240119P009000002022-08-24 3:47PM EDT900.00226.300.000.000.00-3344,4880.00%
TSLA240119P009100002022-08-24 11:46AM EDT910.00229.560.000.000.00-171840.00%
TSLA240119P009200002022-08-19 1:35PM EDT920.00241.540.000.000.00-34270.00%
TSLA240119P009300002022-08-23 2:33PM EDT930.00243.670.000.000.00-51850.00%
TSLA240119P009400002022-08-10 9:40AM EDT940.00265.000.000.000.00-21610.00%
TSLA240119P009500002022-08-24 3:46PM EDT950.00255.000.000.000.00-11,8330.00%
TSLA240119P009600002022-08-23 3:31PM EDT960.00262.450.000.000.00-52360.00%
TSLA240119P009700002022-08-23 3:31PM EDT970.00268.550.000.000.00-2900.00%
TSLA240119P009750002022-08-23 3:31PM EDT975.00271.350.000.000.00-53170.00%
TSLA240119P009800002022-08-24 1:04PM EDT980.00272.000.000.000.00-11,6720.00%
TSLA240119P009900002022-08-24 2:30PM EDT990.00278.670.000.000.00-22820.00%
TSLA240119P010000002022-08-24 1:00PM EDT1,000.00284.650.000.000.00-176,0930.00%
TSLA240119P010100002022-08-19 10:24AM EDT1,010.00295.130.000.000.00-11110.00%
TSLA240119P010200002022-08-24 2:30PM EDT1,020.00297.570.000.000.00-1479210.00%
TSLA240119P010250002022-08-15 11:23AM EDT1,025.00293.620.000.000.00-15650.00%
TSLA240119P010300002022-08-22 11:36AM EDT1,030.00315.700.000.000.00-2830.00%
TSLA240119P010400002022-08-01 1:19PM EDT1,040.00322.300.000.000.00-61480.00%
TSLA240119P010500002022-08-19 10:44AM EDT1,050.00319.650.000.000.00-34370.00%
TSLA240119P010600002022-08-24 12:05PM EDT1,060.00319.550.000.000.00-21760.00%
TSLA240119P010700002022-08-05 2:22PM EDT1,070.00352.500.000.000.00-4740.00%
TSLA240119P010750002022-08-22 11:36AM EDT1,075.00346.000.000.000.00-44750.00%
TSLA240119P010800002022-08-18 10:33AM EDT1,080.00330.720.000.000.00-15,0520.00%
TSLA240119P010900002022-08-22 12:35PM EDT1,090.00355.300.000.000.00-76550.00%
TSLA240119P011000002022-08-22 12:35PM EDT1,100.00362.250.000.000.00-26,8830.00%
TSLA240119P011100002022-08-16 10:22AM EDT1,110.00347.200.000.000.00-2360.00%
TSLA240119P011200002022-08-17 10:50AM EDT1,120.00361.250.000.000.00-41270.00%
TSLA240119P011250002022-08-15 3:17PM EDT1,125.00351.530.000.000.00-21,0870.00%
TSLA240119P011300002022-08-16 2:30PM EDT1,130.00357.050.000.000.00-41260.00%
TSLA240119P011400002022-08-24 11:13AM EDT1,140.00374.050.000.000.00-5930.00%
TSLA240119P011500002022-08-18 3:55PM EDT1,150.00381.800.000.000.00-43030.00%
TSLA240119P011600002022-08-18 3:43PM EDT1,160.00387.100.000.000.00-3660.00%
TSLA240119P011700002022-08-12 2:10PM EDT1,170.00404.540.000.000.00-26400.00%
TSLA240119P011750002022-08-22 12:48PM EDT1,175.00416.010.000.000.00-41350.00%
TSLA240119P011800002022-08-15 11:52AM EDT1,180.00393.700.000.000.00-4990.00%
TSLA240119P011900002022-08-12 11:58AM EDT1,190.00423.750.000.000.00-4810.00%
TSLA240119P012000002022-08-24 3:59PM EDT1,200.00422.390.000.000.00-231,7980.00%
TSLA240119P012250002022-08-17 10:59AM EDT1,225.00436.120.000.000.00-43410.00%
TSLA240119P012500002022-08-17 3:59PM EDT1,250.00449.490.000.000.00-17420.00%
TSLA240119P012750002022-08-12 2:36PM EDT1,275.00479.650.000.000.00-263210.00%
TSLA240119P013000002022-08-18 3:17PM EDT1,300.00487.000.000.000.00-15,8150.00%
TSLA240119P013250002022-08-18 11:07AM EDT1,325.00505.000.000.000.00-12700.00%
TSLA240119P013500002022-08-12 11:33AM EDT1,350.00546.150.000.000.00-189540.00%
TSLA240119P013750002022-08-12 11:32AM EDT1,375.00567.100.000.000.00-129150.00%
TSLA240119P014000002022-08-24 1:21PM EDT1,400.00575.000.000.000.00-218,0270.00%
TSLA240119P014250002022-08-15 1:24PM EDT1,425.00571.750.000.000.00-23000.00%
TSLA240119P014500002022-08-19 3:43PM EDT1,450.00616.630.000.000.00-34370.00%
TSLA240119P014750002022-08-16 2:41PM EDT1,475.00623.700.000.000.00-95060.00%
TSLA240119P015000002022-08-23 11:59AM EDT1,500.00668.100.000.000.00-27630.00%
TSLA240119P015500002022-08-17 10:59AM EDT1,550.00698.680.000.000.00-23280.00%
TSLA240119P016000002022-08-17 10:41AM EDT1,600.00739.000.000.000.00-16510.00%
TSLA240119P016500002022-08-15 12:36PM EDT1,650.00764.300.000.000.00-33210.00%
TSLA240119P016750002022-08-18 12:43PM EDT1,675.00799.800.000.000.00-33680.00%
TSLA240119P017000002022-08-22 12:51PM EDT1,700.00852.550.000.000.00-18,7630.00%
TSLA240119P017250002022-08-15 2:56PM EDT1,725.00830.280.000.000.00-24180.00%
TSLA240119P017500002022-08-18 10:06AM EDT1,750.00868.900.000.000.00-25140.00%
TSLA240119P017750002022-08-15 3:17PM EDT1,775.00874.520.000.000.00-47700.00%
TSLA240119P018000002022-08-22 11:14AM EDT1,800.00920.690.000.000.00-115,8650.00%
TSLA240119P018250002022-08-15 2:58PM EDT1,825.00920.040.000.000.00-463700.00%
TSLA240119P018500002022-08-24 12:58PM EDT1,850.00970.320.000.000.00-11,7500.00%
TSLA240119P018750002022-08-15 2:59PM EDT1,875.00966.500.000.000.00-62710.00%
TSLA240119P019000002022-08-15 2:58PM EDT1,900.00989.450.000.000.00-262950.00%
TSLA240119P019250002022-08-16 12:31PM EDT1,925.001,019.750.000.000.00-12660.00%
TSLA240119P019500002022-08-24 12:58PM EDT1,950.001,064.320.000.000.00-12590.00%
TSLA240119P020000002022-08-24 12:31PM EDT2,000.001,105.930.000.000.00-16880.00%
TSLA240119P020250002022-08-16 9:33AM EDT2,025.001,106.050.000.000.00-23360.00%
TSLA240119P020500002022-08-15 2:58PM EDT2,050.001,129.760.000.000.00-462410.00%
TSLA240119P020750002022-08-15 2:57PM EDT2,075.001,153.690.000.000.00-22220.00%
TSLA240119P021000002022-08-15 2:57PM EDT2,100.001,178.020.000.000.00-4470.00%
TSLA240119P021250002022-08-15 2:58PM EDT2,125.001,201.990.000.000.00-241000.00%
TSLA240119P021500002022-08-16 1:31PM EDT2,150.001,230.850.000.000.00-2320.00%
TSLA240119P021750002022-07-29 10:33AM EDT2,175.001,319.000.000.000.00-14120.00%
TSLA240119P022000002022-07-29 10:34AM EDT2,200.001,342.950.000.000.00-690.00%
TSLA240119P022250002022-07-28 3:13PM EDT2,225.001,383.350.000.000.00-220.00%
TSLA240119P022500002022-07-29 12:47PM EDT2,250.001,388.850.000.000.00-330.00%
TSLA240119P022750002022-07-28 3:18PM EDT2,275.001,432.650.000.000.00-210.00%
TSLA240119P023000002022-07-27 10:15AM EDT2,300.001,492.650.000.000.00-220.00%
TSLA240119P023250002022-05-19 12:45PM EDT2,325.001,614.601,665.001,685.000.00-8270.00%
TSLA240119P023500002022-07-08 11:23AM EDT2,350.001,586.651,476.501,494.650.00-100.00%
TSLA240119P023750002022-06-13 9:46AM EDT2,375.001,705.841,642.401,660.200.00-100.00%
TSLA240119P024000002022-08-10 3:22PM EDT2,400.001,508.500.000.000.00-310.00%
TSLA240119P024250002022-05-17 12:26PM EDT2,425.001,671.401,776.001,795.500.00-1220.00%
TSLA240119P024500002022-07-29 10:36AM EDT2,450.001,590.500.000.000.00-600.00%
TSLA240119P024750002022-08-24 10:55AM EDT2,475.001,571.300.000.000.00-110.00%