U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
663.90-45.52 (-6.42%)
Al cierre: 04:00PM EDT
665.40 +1.50 (+0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119C000050002022-05-20 12:37PM EDT5.00644.05652.00670.00-88.44-12.07%3242249.51%
TSLA240119C000100002022-04-07 10:41AM EDT10.001,050.95849.50869.000.00-2720.00%
TSLA240119C000150002022-05-20 2:41PM EDT15.00634.35643.00655.80-66.03-9.43%472129.20%
TSLA240119C000200002022-05-18 3:53PM EDT20.00690.86637.50655.500.00-124155.52%
TSLA240119C000250002022-04-06 10:12AM EDT25.001,014.60851.50871.000.00-21,3030.00%
TSLA240119C000300002022-05-20 12:23PM EDT30.00626.47629.00648.50-88.56-12.39%152152.59%
TSLA240119C000350002022-05-20 2:41PM EDT35.00615.60624.50643.50-65.98-9.68%470144.65%
TSLA240119C000400002022-04-05 11:50AM EDT40.001,075.90837.50857.000.00-3302200.00%
TSLA240119C000450002022-05-13 11:58AM EDT45.00729.61615.50635.000.00-474136.56%
TSLA240119C000500002022-05-20 12:23PM EDT50.00607.77610.50630.50-88.46-12.71%1147131.36%
TSLA240119C000550002022-04-29 1:05PM EDT55.00847.95607.05625.500.00-5129129.12%
TSLA240119C000600002022-04-20 11:28AM EDT60.00938.20602.55621.000.00-265125.89%
TSLA240119C000650002022-05-11 2:42PM EDT65.00690.76598.10616.500.00-224123.03%
TSLA240119C000700002022-05-20 3:48PM EDT70.00592.00593.65612.50-92.65-13.53%266121.26%
TSLA240119C000750002022-05-16 9:32AM EDT75.00690.00589.20608.000.00-10138118.74%
TSLA240119C000800002022-05-10 10:41AM EDT80.00726.00584.00603.500.00-126277115.27%
TSLA240119C000850002022-04-05 11:24AM EDT85.001,040.20796.50817.000.00-8870.00%
TSLA240119C000900002022-05-20 12:08PM EDT90.00580.00575.00588.30-95.00-14.07%159101.99%
TSLA240119C000950002022-05-20 12:08PM EDT95.00575.60571.70583.50-133.17-18.79%1145101.84%
TSLA240119C001000002022-05-20 12:01PM EDT100.00576.45567.45579.20-86.23-13.01%5349100.95%
TSLA240119C001500002022-05-20 11:38AM EDT150.00533.13525.75537.50-49.12-8.44%252293.57%
TSLA240119C002000002022-05-20 12:10PM EDT200.00487.00486.40498.10-54.70-10.10%459488.48%
TSLA240119C002500002022-05-20 11:12AM EDT250.00452.00449.40461.05-63.65-12.34%118984.67%
TSLA240119C003000002022-05-20 2:55PM EDT300.00410.00414.35426.05-40.00-8.89%446281.44%
TSLA240119C003500002022-05-17 1:49PM EDT350.00414.75381.85393.650.00-111179.00%
TSLA240119C004000002022-05-20 2:43PM EDT400.00343.00351.40363.20-49.07-12.52%3845776.85%
TSLA240119C004100002022-05-09 10:31AM EDT410.00480.00345.70357.400.00-120276.50%
TSLA240119C004200002022-05-09 11:06AM EDT420.00463.10340.05351.750.00-25676.16%
TSLA240119C004300002022-04-06 10:20AM EDT430.00680.00525.50544.500.00-138180.66%
TSLA240119C004400002022-05-18 11:14AM EDT440.00398.76329.00340.700.00-15575.52%
TSLA240119C004500002022-05-20 11:36AM EDT450.00332.25323.55335.20-47.83-12.58%115175.18%
TSLA240119C004600002022-05-10 11:39AM EDT460.00430.00318.15329.800.00-114474.85%
TSLA240119C004700002022-04-14 10:56AM EDT470.00586.38401.00419.000.00-1109114.51%
TSLA240119C004800002022-05-20 3:07PM EDT480.00296.00307.60319.25-94.00-24.10%39274.22%
TSLA240119C004900002022-05-20 12:02PM EDT490.00308.51302.45314.00-387.87-55.70%17173.90%
TSLA240119C005000002022-05-20 3:48PM EDT500.00303.40297.35309.00-33.60-9.97%621,61173.61%
TSLA240119C005100002022-05-20 3:22PM EDT510.00282.57292.10304.05-201.20-41.59%16473.29%
TSLA240119C005200002022-05-20 2:49PM EDT520.00280.05287.20299.15-78.52-21.90%16773.02%
TSLA240119C005300002022-05-20 11:32AM EDT530.00292.00282.45294.25-141.34-32.62%26972.75%
TSLA240119C005400002022-05-12 3:22PM EDT540.00339.15277.75289.550.00-111472.51%
TSLA240119C005500002022-05-20 2:56PM EDT550.00270.00273.15285.05-65.73-19.58%825072.30%
TSLA240119C005600002022-05-20 1:55PM EDT560.00267.13268.60280.50-58.02-17.84%111472.08%
TSLA240119C005800002022-05-19 2:09PM EDT580.00299.05259.70271.500.00-24671.61%
TSLA240119C006000002022-05-20 3:41PM EDT600.00256.00251.10264.00-46.75-15.44%471,13871.38%
TSLA240119C006100002022-05-20 10:42AM EDT610.00267.00246.85260.00-298.85-52.81%116371.20%
TSLA240119C006200002022-04-11 3:44PM EDT620.00493.74294.70305.800.00-136288.66%
TSLA240119C006300002022-05-18 12:54PM EDT630.00282.15238.60255.500.00-130571.41%
TSLA240119C006400002022-05-20 3:08PM EDT640.00227.50234.55251.50-53.35-19.00%1630571.20%
TSLA240119C006500002022-05-20 3:01PM EDT650.00228.95230.60247.50-33.65-12.81%302,57271.00%
TSLA240119C006600002022-05-20 2:02PM EDT660.00225.50226.70243.50-42.77-15.94%86970.78%
TSLA240119C006700002022-05-20 12:19PM EDT670.00221.95222.90239.35-83.95-27.44%225470.54%
TSLA240119C006800002022-05-20 3:43PM EDT680.00220.55219.20236.00-29.95-11.96%297,00370.43%
TSLA240119C006900002022-05-20 1:52PM EDT690.00221.00216.55232.00-23.05-9.44%173,55770.37%
TSLA240119C007000002022-05-20 3:55PM EDT700.00217.00217.00227.65-29.40-11.93%27012,19170.72%
TSLA240119C007100002022-05-20 3:33PM EDT710.00207.59209.55225.00-31.83-13.29%55170.08%
TSLA240119C007200002022-05-20 3:21PM EDT720.00202.75206.15221.50-35.95-15.06%1113469.93%
TSLA240119C007300002022-05-20 11:08AM EDT730.00206.50202.80216.00-25.30-10.91%125469.46%
TSLA240119C007400002022-05-20 10:09AM EDT740.00203.00199.50213.00-27.56-11.95%207169.37%
TSLA240119C007500002022-05-20 3:41PM EDT750.00197.70196.20210.00-27.80-12.33%692,12169.27%
TSLA240119C007600002022-05-19 1:21PM EDT760.00221.52193.00206.500.00-133169.10%
TSLA240119C007700002022-05-20 12:05PM EDT770.00197.45189.80203.00-28.35-12.56%819468.91%
TSLA240119C007800002022-05-20 2:45PM EDT780.00181.85186.70200.00-30.15-14.22%999468.79%
TSLA240119C007900002022-05-20 3:04PM EDT790.00179.20183.65197.00-35.05-16.36%21,04968.68%
TSLA240119C008000002022-05-20 3:47PM EDT800.00180.95181.00196.00-26.12-12.61%2173,03168.91%
TSLA240119C008100002022-05-20 1:30PM EDT810.00168.65177.80191.00-47.00-21.79%532568.44%
TSLA240119C008200002022-05-20 3:43PM EDT820.00178.59174.90188.00-29.10-14.01%334668.31%
TSLA240119C008300002022-05-20 12:18PM EDT830.00171.88172.10185.50-43.13-20.06%1525268.25%
TSLA240119C008400002022-05-20 11:14AM EDT840.00164.28169.35182.50-53.87-24.69%521868.11%
TSLA240119C008500002022-05-20 2:44PM EDT850.00164.05167.00182.00-35.95-17.97%1888368.40%
TSLA240119C008600002022-05-20 1:40PM EDT860.00159.95164.50179.00-58.23-26.69%273268.27%
TSLA240119C008700002022-05-20 2:47PM EDT870.00157.95161.40174.50-30.05-15.98%745167.83%
TSLA240119C008800002022-05-20 1:13PM EDT880.00152.57158.85172.00-37.73-19.83%1033167.75%
TSLA240119C008900002022-05-20 2:45PM EDT890.00153.09156.35169.50-32.91-17.69%535667.67%
TSLA240119C009000002022-05-20 3:44PM EDT900.00156.50153.90167.00-20.50-11.58%864,68767.58%
TSLA240119C009100002022-05-20 1:09PM EDT910.00146.92151.45164.50-26.73-15.39%151967.48%
TSLA240119C009200002022-05-20 1:16PM EDT920.00143.73149.10162.00-30.27-17.40%42,07167.39%
TSLA240119C009300002022-05-20 2:42PM EDT930.00145.00146.75160.00-24.85-14.63%1361867.36%
TSLA240119C009400002022-05-20 2:58PM EDT940.00147.00145.00158.00-22.12-13.08%431267.41%
TSLA240119C009500002022-05-20 3:47PM EDT950.00148.00142.70154.25-16.10-9.81%501,60767.11%
TSLA240119C009600002022-05-20 1:04PM EDT960.00129.95140.00153.50-34.35-20.91%841867.18%
TSLA240119C009700002022-05-20 2:44PM EDT970.00135.75137.80151.00-29.77-17.99%94867.06%
TSLA240119C009750002022-05-20 2:44PM EDT975.00134.69137.00149.80-26.26-16.32%533967.05%
TSLA240119C009800002022-05-20 9:51AM EDT980.00150.50140.00149.00-8.20-5.17%139467.64%
TSLA240119C009900002022-05-12 2:39PM EDT990.00208.40133.60146.500.00-1131766.89%
TSLA240119C010000002022-05-20 3:56PM EDT1,000.00137.65132.00145.50-15.30-10.00%58211,02367.05%
TSLA240119C010100002022-05-20 12:41PM EDT1,010.00126.75129.55142.50-24.85-16.39%2223266.78%
TSLA240119C010200002022-05-20 2:11PM EDT1,020.00126.55127.55141.00-25.45-16.74%223266.79%
TSLA240119C010250002022-05-20 3:47PM EDT1,025.00127.65126.60140.00-19.60-13.31%2825166.76%
TSLA240119C010300002022-05-20 1:12PM EDT1,030.00122.50125.60139.00-57.50-31.94%105066.72%
TSLA240119C010400002022-05-20 11:06AM EDT1,040.00120.00123.70137.00-30.00-20.00%454966.66%
TSLA240119C010500002022-05-20 1:46PM EDT1,050.00121.12121.80135.00-22.03-15.39%231,24466.58%
TSLA240119C010600002022-05-20 12:15PM EDT1,060.00122.00120.00133.00-20.00-14.08%238766.51%
TSLA240119C010700002022-05-16 1:55PM EDT1,070.00150.00118.20131.500.00-22766.51%
TSLA240119C010750002022-05-20 10:33AM EDT1,075.00123.45117.30130.50-60.30-32.82%136866.46%
TSLA240119C010800002022-05-20 3:57PM EDT1,080.00122.00116.50130.50-30.16-19.82%448766.58%
TSLA240119C010900002022-05-20 9:47AM EDT1,090.00129.00115.25129.00-24.91-16.18%1716166.64%
TSLA240119C011000002022-05-20 3:59PM EDT1,100.00118.50113.65126.50-20.48-14.74%27313,46866.50%
TSLA240119C011100002022-05-20 2:38PM EDT1,110.00111.47111.95125.00-34.68-23.73%310666.48%
TSLA240119C011200002022-05-20 2:20PM EDT1,120.00110.00110.35123.50-45.79-29.39%127066.47%
TSLA240119C011250002022-05-20 3:05PM EDT1,125.00108.00109.55122.50-16.72-13.41%13,71166.42%
TSLA240119C011300002022-05-02 1:22PM EDT1,130.00150.33108.75121.500.00-12766.37%
TSLA240119C011400002022-04-29 3:56PM EDT1,140.00140.62107.25120.000.00-13766.36%
TSLA240119C011500002022-05-20 3:37PM EDT1,150.00106.56105.65118.50-23.44-18.03%2992666.32%
TSLA240119C011600002022-05-20 12:28PM EDT1,160.00104.60104.15117.00-32.80-23.87%12966.30%
TSLA240119C011700002022-05-20 1:34PM EDT1,170.00102.65102.75117.00-17.85-14.81%23166.51%
TSLA240119C011750002022-05-20 12:17PM EDT1,175.00102.00101.95113.70-18.50-15.35%762166.10%
TSLA240119C011800002022-05-11 10:59AM EDT1,180.00127.55101.25115.850.00-109966.52%
TSLA240119C011900002022-05-12 12:31PM EDT1,190.00139.00100.05114.000.00-20520866.47%
TSLA240119C012000002022-05-20 3:51PM EDT1,200.00101.55100.00104.00-14.45-12.46%2458,78565.34%
TSLA240119C012250002022-05-20 1:51PM EDT1,225.0097.0097.00105.50-15.27-13.60%879866.09%
TSLA240119C012500002022-05-20 3:50PM EDT1,250.0095.3095.30102.00-9.92-9.43%131,20766.24%
TSLA240119C012750002022-05-17 11:35AM EDT1,275.0097.8590.5099.00-20.42-17.27%167965.96%
TSLA240119C013000002022-05-20 3:59PM EDT1,300.0091.5589.0096.00-7.03-7.13%1122,46466.15%
TSLA240119C013250002022-05-20 12:20PM EDT1,325.0082.0484.5093.50-14.16-14.72%322665.92%
TSLA240119C013500002022-05-20 1:52PM EDT1,350.0081.0081.5090.00-10.29-11.27%1171065.72%
TSLA240119C013750002022-05-20 1:54PM EDT1,375.0079.3879.0088.00-10.62-11.80%182365.82%
TSLA240119C014000002022-05-20 3:47PM EDT1,400.0078.3074.0081.95-8.47-9.76%70811,26364.82%
TSLA240119C014250002022-05-19 3:52PM EDT1,425.0082.4874.0082.000.00-171,37165.59%
TSLA240119C014500002022-05-20 12:35PM EDT1,450.0071.4571.5080.00-16.55-18.81%11,37765.60%
TSLA240119C014750002022-05-20 3:43PM EDT1,475.0071.5569.0077.50-5.80-7.50%267565.50%
TSLA240119C015000002022-05-20 3:56PM EDT1,500.0068.5066.0073.05-8.50-11.04%3209,41764.95%
TSLA240119C015500002022-05-20 2:34PM EDT1,550.0064.0062.5071.00-10.90-14.55%41,11765.36%
TSLA240119C016000002022-05-20 3:48PM EDT1,600.0061.0559.0068.00-5.80-8.68%1506,91865.52%
TSLA240119C016500002022-05-20 12:14PM EDT1,650.0056.0055.0064.00-10.10-15.28%24,50065.33%
TSLA240119C016750002022-05-20 12:58PM EDT1,675.0054.5553.5062.50-13.60-19.96%240465.38%
TSLA240119C017000002022-05-20 3:24PM EDT1,700.0051.7552.0060.50-9.45-15.44%1314,06065.31%
TSLA240119C017250002022-05-20 2:34PM EDT1,725.0052.5250.5059.50-6.88-11.58%65,03065.42%
TSLA240119C017500002022-05-20 3:47PM EDT1,750.0051.0649.0057.15-7.19-12.34%54,64665.25%
TSLA240119C017750002022-05-16 10:56AM EDT1,775.0064.8047.5056.000.00-172365.29%
TSLA240119C018000002022-05-20 3:58PM EDT1,800.0049.7546.0055.00-2.75-5.24%2195,56365.34%
TSLA240119C018250002022-05-17 10:26AM EDT1,825.0047.6444.5053.50-6.91-12.67%170265.27%
TSLA240119C018500002022-05-20 1:56PM EDT1,850.0045.9843.0052.50-4.02-8.04%723,99865.29%
TSLA240119C018750002022-05-20 12:40PM EDT1,875.0045.1042.0050.85-6.20-12.09%361065.26%
TSLA240119C019000002022-05-20 3:20PM EDT1,900.0043.6540.5049.50-4.84-9.98%241,58165.17%
TSLA240119C019250002022-05-20 9:57AM EDT1,925.0042.6039.8048.50-13.20-23.66%69965.30%
TSLA240119C019500002022-05-20 2:53PM EDT1,950.0043.3538.5047.50-6.40-12.86%71,05565.29%
TSLA240119C020000002022-05-20 3:51PM EDT2,000.0040.2536.0041.00-0.75-1.83%28714,72464.27%
TSLA240119C020250002022-05-20 3:45PM EDT2,025.0038.6535.0044.50-4.08-9.55%71,41565.27%
TSLA240119C020500002022-05-20 12:36PM EDT2,050.0035.5034.0043.10-7.50-17.44%692,21465.18%
TSLA240119C020750002022-05-17 9:34AM EDT2,075.0051.0033.5042.500.00-152665.36%
TSLA240119C021000002022-05-20 3:46PM EDT2,100.0035.0032.5041.50-4.29-10.92%421,15365.34%
TSLA240119C021250002022-05-20 10:08AM EDT2,125.0033.1031.5040.50-12.15-26.85%217565.29%
TSLA240119C021500002022-05-19 10:32AM EDT2,150.0038.9531.0039.500.00-11,97565.36%
TSLA240119C021750002022-05-18 2:41PM EDT2,175.0038.0031.0039.000.00-297965.64%
TSLA240119C022000002022-05-20 3:19PM EDT2,200.0032.5030.0038.00-4.90-13.10%331,27665.57%
TSLA240119C022250002022-05-19 9:30AM EDT2,225.0030.8828.0037.50-4.78-13.40%123365.35%
TSLA240119C022500002022-05-20 11:52AM EDT2,250.0030.8427.5035.45-3.41-9.96%1721965.11%
TSLA240119C022750002022-05-20 2:17PM EDT2,275.0030.0026.5034.75-7.40-19.79%1322765.06%
TSLA240119C023000002022-05-20 11:03AM EDT2,300.0028.3027.3034.00-4.70-14.24%11,15165.44%
TSLA240119C023250002022-05-13 1:23PM EDT2,325.0049.7425.0033.350.00-16265.05%
TSLA240119C023500002022-05-19 3:13PM EDT2,350.0030.4024.5033.350.00-416765.28%
TSLA240119C023750002022-05-18 12:16PM EDT2,375.0034.1324.0032.000.00-121,07965.15%
TSLA240119C024000002022-05-20 3:54PM EDT2,400.0028.0025.0028.00-1.50-5.08%1404,01564.69%
TSLA240119C024250002022-05-19 1:21PM EDT2,425.0028.3522.5032.00-0.70-2.41%11,22765.44%
TSLA240119C024500002022-05-20 1:57PM EDT2,450.0028.0524.0031.00-0.05-0.18%121,53365.92%
TSLA240119C024750002022-05-20 3:59PM EDT2,475.0026.5025.0027.00-0.72-2.65%2,73414,02765.43%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119P000050002022-05-20 3:57PM EDT5.000.070.060.080.00-1036,879138.67%
TSLA240119P000100002022-05-20 3:57PM EDT10.000.150.120.20+0.04+36.36%54848126.37%
TSLA240119P000150002022-05-18 10:08AM EDT15.000.240.050.710.00-1215124.51%
TSLA240119P000200002022-05-20 2:12PM EDT20.000.340.290.40-0.06-15.00%10379112.21%
TSLA240119P000250002022-05-19 3:32PM EDT25.000.540.160.600.00-3558105.37%
TSLA240119P000300002022-05-20 2:25PM EDT30.000.790.212.25+0.19+31.67%268116.55%
TSLA240119P000350002022-05-20 2:08PM EDT35.000.750.501.00+0.20+36.36%376102.12%
TSLA240119P000400002022-05-20 12:19PM EDT40.000.900.101.20+0.03+3.45%58995.12%
TSLA240119P000450002022-05-20 3:11PM EDT45.001.210.071.55-0.71-36.98%13393.55%
TSLA240119P000500002022-05-20 3:45PM EDT50.001.711.591.85+0.30+21.28%6963100.42%
TSLA240119P000550002022-05-20 12:50PM EDT55.002.431.502.43+1.03+73.57%125298.51%
TSLA240119P000600002022-05-18 12:14PM EDT60.001.281.972.290.00-236396.08%
TSLA240119P000650002022-05-18 3:58PM EDT65.002.002.202.780.00-120195.17%
TSLA240119P000700002022-05-20 3:34PM EDT70.002.902.803.40+0.60+26.09%333195.63%
TSLA240119P000750002022-05-20 12:50PM EDT75.003.583.103.40+1.08+43.20%346293.31%
TSLA240119P000800002022-05-20 12:47PM EDT80.003.503.404.85+0.50+16.67%138794.62%
TSLA240119P000850002022-05-20 2:11PM EDT85.003.853.705.25+0.90+30.51%129993.24%
TSLA240119P000900002022-05-20 3:03PM EDT90.004.404.104.40+1.00+29.41%2062289.58%
TSLA240119P000950002022-05-19 9:56AM EDT95.004.004.305.100.00-126388.82%
TSLA240119P001000002022-05-20 3:59PM EDT100.005.104.855.30+0.85+20.00%91111,20487.76%
TSLA240119P001500002022-05-20 3:46PM EDT150.0011.078.4011.00+2.72+32.57%573,68779.55%
TSLA240119P002000002022-05-20 3:13PM EDT200.0020.0018.3019.00+4.91+32.54%185,86777.30%
TSLA240119P002500002022-05-20 3:59PM EDT250.0029.0024.0031.50+7.45+34.57%422,28372.99%
TSLA240119P003000002022-05-20 4:00PM EDT300.0041.7537.5044.55+6.75+19.29%9233,97371.06%
TSLA240119P003500002022-05-20 2:53PM EDT350.0060.9853.0060.50+11.28+22.70%371,13769.36%
TSLA240119P003700002022-05-20 11:30AM EDT370.0060.8560.5067.45+5.07+9.09%22668.87%
TSLA240119P004000002022-05-20 3:57PM EDT400.0075.0070.0078.45+10.95+17.10%2272,69267.53%
TSLA240119P004100002022-05-20 12:15PM EDT410.0078.8575.0082.35+16.35+26.16%327667.52%
TSLA240119P004200002022-05-20 3:37PM EDT420.0084.9079.0086.30+15.10+21.63%117967.24%
TSLA240119P004300002022-05-20 3:25PM EDT430.0091.3083.0090.30+17.60+23.88%236166.93%
TSLA240119P004400002022-05-19 12:45PM EDT440.0077.7087.0094.400.00-620566.61%
TSLA240119P004500002022-05-20 3:39PM EDT450.0098.0591.0098.60+16.65+20.45%5856566.28%
TSLA240119P004600002022-05-20 3:57PM EDT460.0098.1094.50102.70+18.70+23.55%39365.80%
TSLA240119P004700002022-05-19 12:45PM EDT470.0088.90100.00107.250.00-1514765.80%
TSLA240119P004800002022-05-20 1:37PM EDT480.00113.13101.00111.70+25.63+29.29%110964.83%
TSLA240119P004900002022-05-20 12:18PM EDT490.00114.90105.50116.25+21.63+23.19%7128364.58%
TSLA240119P005000002022-05-20 3:37PM EDT500.00118.71110.50120.85+16.71+16.38%2061,97564.40%
TSLA240119P005100002022-05-20 3:14PM EDT510.00128.77115.00125.55+29.12+29.22%388764.12%
TSLA240119P005200002022-05-20 11:33AM EDT520.00121.80119.50130.35+3.94+3.34%189563.82%
TSLA240119P005300002022-05-12 10:46AM EDT530.00135.00127.95135.20+16.00+13.45%213164.25%
TSLA240119P005400002022-05-20 11:42AM EDT540.00130.85132.90140.15+6.65+5.35%951,06964.01%
TSLA240119P005500002022-05-20 3:45PM EDT550.00144.52137.95145.20+19.69+15.77%1221,95063.78%
TSLA240119P005600002022-05-20 11:33AM EDT560.00152.30142.95150.35+25.39+20.01%4436963.53%
TSLA240119P005800002022-05-20 1:46PM EDT580.00163.67153.40160.80+23.62+16.87%111,64663.08%
TSLA240119P006000002022-05-20 3:21PM EDT600.00175.77163.75171.60+30.82+21.26%1403,49962.58%
TSLA240119P006100002022-05-20 2:46PM EDT610.00181.70169.65177.15+33.41+22.53%857462.44%
TSLA240119P006200002022-05-20 2:48PM EDT620.00187.08173.70182.75+34.38+22.51%5918961.99%
TSLA240119P006300002022-05-20 2:50PM EDT630.00191.00177.05188.40+25.00+15.06%71,51261.41%
TSLA240119P006400002022-05-20 2:50PM EDT640.00198.33182.70194.15+27.73+16.25%30129261.21%
TSLA240119P006500002022-05-20 3:41PM EDT650.00200.60188.45200.00+30.15+17.69%1321,87961.01%
TSLA240119P006600002022-05-20 2:42PM EDT660.00211.05194.25205.90+28.60+15.68%655960.82%
TSLA240119P006700002022-05-20 12:29PM EDT670.00208.13200.15211.90+18.04+9.49%1625360.64%
TSLA240119P006800002022-05-20 3:46PM EDT680.00219.01206.15217.95+27.76+14.52%878760.46%
TSLA240119P006900002022-05-20 1:33PM EDT690.00227.00212.25224.05+31.00+15.82%44,63960.28%
TSLA240119P007000002022-05-20 3:47PM EDT700.00229.90218.70230.25+29.90+14.95%2395,04760.16%
TSLA240119P007100002022-05-20 2:53PM EDT710.00239.00227.05236.50+29.00+13.81%438460.32%
TSLA240119P007200002022-05-20 12:48PM EDT720.00243.80233.35242.85+47.45+24.17%136560.15%
TSLA240119P007300002022-05-19 10:57AM EDT730.00219.51239.70249.250.00-5582259.99%
TSLA240119P007400002022-05-20 2:57PM EDT740.00260.72246.15255.65+43.17+19.84%140559.82%
TSLA240119P007500002022-05-20 2:51PM EDT750.00267.47252.65262.25+38.66+16.90%221,63259.68%
TSLA240119P007600002022-05-13 10:25AM EDT760.00233.35259.15268.850.00-239059.51%
TSLA240119P007700002022-05-18 1:31PM EDT770.00248.21265.80275.500.00-1059159.36%
TSLA240119P007800002022-05-19 1:32PM EDT780.00251.75272.50282.200.00-651459.21%
TSLA240119P007900002022-05-20 2:47PM EDT790.00294.22279.25289.00+48.22+19.60%159659.07%
TSLA240119P008000002022-05-20 3:01PM EDT800.00299.28286.05295.80+38.53+14.78%173,51358.92%
TSLA240119P008100002022-05-20 11:45AM EDT810.00291.90292.90302.70+35.03+13.64%118058.77%
TSLA240119P008200002022-05-18 2:14PM EDT820.00285.00299.85309.650.00-523558.64%
TSLA240119P008300002022-05-20 11:52AM EDT830.00306.45306.85316.65+30.10+10.89%7541458.50%
TSLA240119P008400002022-05-16 11:05AM EDT840.00283.40313.85323.700.00-230758.35%
TSLA240119P008500002022-05-20 1:57PM EDT850.00331.22319.70331.65+34.22+11.52%32,56858.16%
TSLA240119P008600002022-05-20 3:28PM EDT860.00344.54325.50337.95+48.84+16.52%233257.70%
TSLA240119P008700002022-05-20 10:14AM EDT870.00325.73332.50345.15+28.33+9.53%153457.53%
TSLA240119P008800002022-05-20 3:18PM EDT880.00360.05339.50352.45+45.50+14.47%384057.37%
TSLA240119P008900002022-05-20 10:52AM EDT890.00339.82347.00359.75+27.04+8.65%192557.27%
TSLA240119P009000002022-05-20 2:00PM EDT900.00368.55354.50370.00+28.33+8.33%83,83157.58%
TSLA240119P009100002022-05-20 1:48PM EDT910.00381.82362.00374.65+62.82+19.69%4017857.06%
TSLA240119P009200002022-05-20 12:47PM EDT920.00391.10369.50380.90+44.13+12.72%228856.76%
TSLA240119P009300002022-05-19 10:50AM EDT930.00358.48377.00389.550.00-612056.80%
TSLA240119P009400002022-05-20 10:38AM EDT940.00372.97384.50397.05+22.97+6.56%115756.66%
TSLA240119P009500002022-05-20 3:12PM EDT950.00413.52390.50404.75+48.89+13.41%531,84956.32%
TSLA240119P009600002022-05-20 3:28PM EDT960.00419.87399.25412.40+54.82+15.02%221856.36%
TSLA240119P009700002022-05-16 10:36AM EDT970.00371.25407.50420.150.00-1211156.33%
TSLA240119P009750002022-05-17 12:57PM EDT975.00364.55411.00424.050.00-132956.23%
TSLA240119P009800002022-05-16 10:57AM EDT980.00393.19415.00427.950.00-401,66756.19%
TSLA240119P009900002022-05-20 10:52AM EDT990.00414.82423.00435.75+24.82+6.36%131956.11%
TSLA240119P010000002022-05-20 3:37PM EDT1,000.00445.00430.50443.55+45.00+11.25%806,34855.94%
TSLA240119P010100002022-05-11 1:56PM EDT1,010.00401.66438.45451.450.00-26755.84%
TSLA240119P010200002022-05-19 3:28PM EDT1,020.00415.80446.45459.300.00-178255.73%
TSLA240119P010250002022-05-19 3:28PM EDT1,025.00419.58450.50463.250.00-110255.69%
TSLA240119P010300002022-05-20 11:38AM EDT1,030.00457.25454.50467.25+45.65+11.09%28555.64%
TSLA240119P010400002022-05-16 11:22AM EDT1,040.00424.15462.50475.200.00-8216655.52%
TSLA240119P010500002022-05-20 12:49PM EDT1,050.00491.30470.50483.25+46.48+10.45%244255.41%
TSLA240119P010600002022-05-19 1:05PM EDT1,060.00449.69478.50491.450.00-118555.31%
TSLA240119P010700002022-05-16 9:51AM EDT1,070.00445.35486.50499.500.00-44955.18%
TSLA240119P010750002022-05-19 1:05PM EDT1,075.00461.26490.50503.550.00-547255.11%
TSLA240119P010800002022-05-17 12:17PM EDT1,080.00440.30494.50507.650.00-25,04955.05%
TSLA240119P010900002022-05-20 1:41PM EDT1,090.00525.65502.50515.80+77.20+17.21%165354.91%
TSLA240119P011000002022-05-20 12:21PM EDT1,100.00523.02511.00524.00+48.77+10.28%66,83154.85%
TSLA240119P011100002022-05-19 10:54AM EDT1,110.00491.64519.00532.250.00-53454.70%
TSLA240119P011200002022-05-12 1:23PM EDT1,120.00510.80527.50540.550.00-310354.64%
TSLA240119P011250002022-05-20 1:37PM EDT1,125.00554.00531.50544.70+44.05+8.64%11,09254.56%
TSLA240119P011300002022-05-11 1:11PM EDT1,130.00484.15535.50548.850.00-411554.48%
TSLA240119P011400002022-05-11 2:35PM EDT1,140.00499.00544.00557.250.00-18654.41%
TSLA240119P011500002022-05-20 1:37PM EDT1,150.00575.00552.50565.65+47.00+8.90%330354.33%
TSLA240119P011600002022-05-13 2:12PM EDT1,160.00509.33560.50574.050.00-14854.16%
TSLA240119P011700002022-05-17 12:30PM EDT1,170.00511.45569.00582.450.00-22754.06%
TSLA240119P011750002022-05-17 1:05PM EDT1,175.00517.97573.50586.650.00-113354.05%
TSLA240119P011800002022-05-19 12:21PM EDT1,180.00542.40577.50590.900.00-29753.96%
TSLA240119P011900002022-05-20 1:35PM EDT1,190.00607.99586.00599.45+152.01+33.34%28053.87%
TSLA240119P012000002022-05-20 3:47PM EDT1,200.00601.00594.50607.95+45.80+8.25%151,74453.75%
TSLA240119P012250002022-05-17 2:31PM EDT1,225.00559.15616.95629.400.00-135253.67%
TSLA240119P012500002022-05-20 1:32PM EDT1,250.00665.00637.50651.05+75.31+12.77%174653.25%
TSLA240119P012750002022-05-10 9:58AM EDT1,275.00571.00659.50672.750.00-1030753.03%
TSLA240119P013000002022-05-20 3:43PM EDT1,300.00695.38681.00694.55+46.07+7.10%826,03352.68%
TSLA240119P013250002022-04-29 3:42PM EDT1,325.00597.37703.00716.750.00-120852.44%
TSLA240119P013500002022-05-19 12:03PM EDT1,350.00679.15725.10739.000.00-21,00752.17%
TSLA240119P013750002022-05-20 10:02AM EDT1,375.00723.40747.50761.50-2.20-0.30%184451.96%
TSLA240119P014000002022-05-20 3:27PM EDT1,400.00797.25770.00784.10+70.20+9.66%518,14651.75%
TSLA240119P014250002022-05-19 12:13PM EDT1,425.00747.70793.00809.100.00-210652.07%
TSLA240119P014500002022-05-20 2:20PM EDT1,450.00843.20816.50834.10+75.35+9.81%233052.46%
TSLA240119P014750002022-05-20 2:12PM EDT1,475.00862.15838.00856.00+70.90+8.96%618851.78%
TSLA240119P015000002022-05-20 1:33PM EDT1,500.00890.05861.00879.00+67.00+8.14%10393451.58%
TSLA240119P015500002022-05-20 2:36PM EDT1,550.00936.20907.50925.50+76.10+8.85%10717551.28%
TSLA240119P016000002022-05-20 2:29PM EDT1,600.00982.22954.00971.50+68.32+7.48%651450.70%
TSLA240119P016500002022-05-20 12:29PM EDT1,650.001,013.04998.501,017.50+49.69+5.16%211854.11%
TSLA240119P016750002022-05-20 3:42PM EDT1,675.001,041.421,023.001,041.00+56.52+5.74%5821653.97%
TSLA240119P017000002022-05-20 3:59PM EDT1,700.001,048.001,046.001,064.50+41.67+4.14%58,72253.80%
TSLA240119P017250002022-05-20 2:08PM EDT1,725.001,097.501,070.501,088.50+70.65+6.88%637953.85%
TSLA240119P017500002022-05-20 3:11PM EDT1,750.001,124.801,093.501,112.00+75.50+7.20%3625853.62%
TSLA240119P017750002022-05-20 3:12PM EDT1,775.001,150.501,117.501,136.00+76.25+7.10%270253.61%
TSLA240119P018000002022-05-20 1:17PM EDT1,800.001,173.501,141.001,160.00+68.60+6.21%10615,87053.58%
TSLA240119P018250002022-05-20 11:43AM EDT1,825.001,171.401,165.001,184.00+53.40+4.78%217453.53%
TSLA240119P018500002022-05-19 12:22PM EDT1,850.001,145.901,189.501,207.500.00-2823253.18%
TSLA240119P018750002022-05-20 11:12AM EDT1,875.001,223.451,213.501,231.50+53.60+4.58%411953.07%
TSLA240119P019000002022-05-20 3:14PM EDT1,900.001,270.501,237.501,256.00+72.70+6.07%413153.23%
TSLA240119P019250002022-05-19 12:48PM EDT1,925.001,223.651,262.001,280.000.00-4833653.08%
TSLA240119P019500002022-05-20 2:09PM EDT1,950.001,314.301,286.001,304.50+72.20+5.81%220153.21%
TSLA240119P020000002022-05-20 2:08PM EDT2,000.001,363.501,334.501,353.50+64.84+4.99%1540953.44%
TSLA240119P020250002022-05-20 2:10PM EDT2,025.001,385.751,358.501,378.00+61.90+4.68%2210453.53%
TSLA240119P020500002022-05-20 2:46PM EDT2,050.001,415.151,383.501,402.50+79.85+5.98%1011853.61%
TSLA240119P020750002022-05-20 1:50PM EDT2,075.001,431.001,408.501,427.00+66.60+4.88%2210953.67%
TSLA240119P021000002022-05-20 11:43AM EDT2,100.001,438.901,433.501,451.50+52.50+3.79%221353.72%
TSLA240119P021250002022-05-20 2:08PM EDT2,125.001,485.301,458.501,476.50+73.95+5.24%1412854.11%
TSLA240119P021500002022-05-19 12:26PM EDT2,150.001,436.201,481.001,500.500.00-587953.78%
TSLA240119P021750002022-05-20 9:58AM EDT2,175.001,480.551,506.001,525.00+26.50+1.82%222653.79%
TSLA240119P022000002022-05-19 12:10PM EDT2,200.001,478.501,530.001,549.500.00-26353.78%
TSLA240119P022250002022-05-19 12:34PM EDT2,225.001,507.651,555.001,574.500.00-69854.15%
TSLA240119P022500002022-05-20 2:08PM EDT2,250.001,609.551,579.501,599.00+81.75+5.35%32554.12%
TSLA240119P022750002022-05-19 12:28PM EDT2,275.001,559.201,605.501,623.500.00-42254.07%
TSLA240119P023000002022-05-19 12:18PM EDT2,300.001,577.601,629.001,648.000.00-22654.02%
TSLA240119P023250002022-05-19 12:45PM EDT2,325.001,614.601,653.501,673.000.00-82854.36%
TSLA240119P023500002022-05-19 12:17PM EDT2,350.001,625.951,678.501,697.500.00-49954.27%
TSLA240119P023750002022-05-19 12:18PM EDT2,375.001,651.051,703.001,722.500.00-418454.60%
TSLA240119P024000002022-05-20 3:32PM EDT2,400.001,756.121,728.001,747.50+72.53+4.31%542254.93%
TSLA240119P024250002022-05-17 12:26PM EDT2,425.001,671.401,752.501,772.000.00-1215554.82%
TSLA240119P024500002022-05-19 2:39PM EDT2,450.001,732.051,777.501,796.500.00-216054.70%
TSLA240119P024750002022-05-20 3:32PM EDT2,475.001,830.371,802.501,821.50+57.93+3.27%4155255.01%