U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
197.58+14.33 (+7.82%)
Al cierre: 04:00PM EDT
197.55 -0.03 (-0.02%)
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
TSLA240119C000016702023-03-21 3:38PM EDT1.67195.31192.05196.65+13.44+7.39%72,513355.47%
TSLA240119C000033302023-03-15 9:47AM EDT3.33178.08190.45198.400.00-1970205.08%
TSLA240119C000050002023-03-16 10:30AM EDT5.00175.39188.85196.800.00-4263189.65%
TSLA240119C000066702023-02-09 2:01PM EDT6.67205.82166.20168.150.00-2760.00%
TSLA240119C000083302023-03-06 3:28PM EDT8.33186.65185.65193.600.00-13,902169.73%
TSLA240119C000100002023-03-21 3:11PM EDT10.00188.10184.05192.00+11.95+6.78%1296162.89%
TSLA240119C000116702023-02-03 11:47AM EDT11.67187.06184.35189.650.00-1253180.96%
TSLA240119C000133302022-12-28 2:17PM EDT13.33100.60162.80168.100.00-2448190.00%
TSLA240119C000150002023-03-13 3:12PM EDT15.00160.75179.25187.250.00-2291148.14%
TSLA240119C000166702023-01-27 4:32PM EDT16.67164.47180.85181.700.00-1486128.13%
TSLA240119C000183302023-02-16 2:32PM EDT18.33192.55162.05163.100.00-13930.00%
TSLA240119C000200002023-03-10 11:44AM EDT20.00155.13177.00180.150.00-1258139.84%
TSLA240119C000216702023-02-10 10:38AM EDT21.67184.70152.55153.500.00-101180.00%
TSLA240119C000233302023-01-26 4:02PM EDT23.33136.31174.65175.500.00-130382125.34%
TSLA240119C000250002023-01-27 4:30PM EDT25.00155.45173.10173.950.00-3369124.12%
TSLA240119C000266702023-03-21 3:28PM EDT26.67171.90170.70173.85+1.28+0.75%1833128.88%
TSLA240119C000283302023-01-24 1:08PM EDT28.33117.10175.10175.850.00-5341185.21%
TSLA240119C000300002023-03-16 10:30AM EDT30.00151.91167.60170.700.00-4240124.51%
TSLA240119C000316702023-03-13 2:44PM EDT31.67146.40166.05169.150.00-71,329122.71%
TSLA240119C000333302023-02-23 12:26PM EDT33.33166.17164.45167.600.00-34,318120.43%
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%
TSLA240119C000500002023-03-21 3:33PM EDT50.00149.35149.05152.15+11.70+8.50%12,224105.27%
TSLA240119C000550002023-03-20 11:11AM EDT55.00133.16144.50147.600.00-991101.79%
TSLA240119C000600002023-03-13 3:37PM EDT60.00119.55139.95143.100.00-1024498.56%
TSLA240119C000650002023-03-13 2:35PM EDT65.00116.75135.50138.600.00-926895.68%
TSLA240119C000666702023-03-21 3:40PM EDT66.67135.40134.00136.00+21.90+19.30%24,66791.41%
TSLA240119C000700002023-03-21 1:58PM EDT70.00130.39131.05134.15+17.64+15.65%116392.92%
TSLA240119C000750002023-03-21 1:58PM EDT75.00126.01126.65129.75+19.64+18.46%19290.42%
TSLA240119C000800002023-03-16 10:06AM EDT80.00108.00122.30125.400.00-141388.10%
TSLA240119C000833302023-03-16 2:33PM EDT83.33108.26119.45122.550.00-21,06886.73%
TSLA240119C000850002023-03-13 3:46PM EDT85.0098.00118.00121.100.00-251385.94%
TSLA240119C000900002023-03-14 3:58PM EDT90.00101.45113.80116.900.00-53,52984.11%
TSLA240119C000950002023-03-20 12:32PM EDT95.0096.57109.60112.700.00-82,98282.17%
TSLA240119C001000002023-03-21 2:55PM EDT100.00107.39105.50108.55+12.29+12.92%7214,22780.41%
TSLA240119C001050002023-03-21 9:58AM EDT105.0097.50101.45104.50+10.10+11.56%21,28478.79%
TSLA240119C001100002023-03-21 2:11PM EDT110.0097.3997.45100.00+16.39+20.23%94,51076.51%
TSLA240119C001150002023-03-21 3:59PM EDT115.0095.0694.5595.40+13.16+16.07%474,61275.55%
TSLA240119C001166702023-03-21 2:01PM EDT116.6791.1593.3594.10+12.20+15.45%151,96275.19%
TSLA240119C001200002023-03-20 1:21PM EDT120.0077.8090.7591.600.00-43,42774.30%
TSLA240119C001233302023-03-21 2:00PM EDT123.3386.3088.3589.05+8.29+10.63%331,93173.53%
TSLA240119C001250002023-03-21 1:57PM EDT125.0085.7087.1087.80+15.49+22.06%52,31973.11%
TSLA240119C001266702023-03-21 12:20PM EDT126.6783.1085.8586.55+7.30+9.63%21,74472.67%
TSLA240119C001300002023-03-21 3:13PM EDT130.0083.7883.4584.15+13.60+19.38%144,99671.96%
TSLA240119C001333302023-03-21 2:01PM EDT133.3379.1081.0581.80+19.75+33.28%32,35171.26%
TSLA240119C001350002023-03-21 11:30AM EDT135.0076.6079.9080.60+7.74+11.24%121,18170.91%
TSLA240119C001366702023-03-21 11:28AM EDT136.6775.6078.7079.45+8.65+12.92%52,43170.56%
TSLA240119C001400002023-03-21 3:51PM EDT140.0076.7576.4077.15+10.42+15.71%475,09469.89%
TSLA240119C001433302023-03-10 10:57AM EDT143.3355.2474.1574.900.00-31,67469.28%
TSLA240119C001450002023-03-21 2:21PM EDT145.0071.9573.0074.65+10.80+17.66%177469.77%
TSLA240119C001466702023-03-17 1:14PM EDT146.6757.8871.9072.650.00-991,04668.61%
TSLA240119C001500002023-03-21 3:24PM EDT150.0069.5069.7570.30+10.75+18.30%7615,50467.88%
TSLA240119C001533302023-03-21 11:32AM EDT153.3365.1567.6068.35+11.15+20.65%110,55667.47%
TSLA240119C001550002023-03-21 2:30PM EDT155.0066.4566.5567.30+10.00+17.71%659167.20%
TSLA240119C001566702023-03-21 3:32PM EDT156.6765.1465.5066.25+13.01+24.96%81,40066.92%
TSLA240119C001600002023-03-21 3:22PM EDT160.0063.4363.4564.25+10.48+19.79%262,65466.43%
TSLA240119C001633302023-03-21 2:52PM EDT163.3361.6461.4562.20+14.94+31.99%144165.89%
TSLA240119C001650002023-03-21 1:34PM EDT165.0059.5060.4561.25+9.90+19.96%268765.66%
TSLA240119C001666702023-03-21 1:10PM EDT166.6758.5559.5060.35+9.47+19.30%26,18565.51%
TSLA240119C001700002023-03-21 3:35PM EDT170.0057.0057.5558.35+9.45+19.87%843,42064.94%
TSLA240119C001733302023-03-21 12:51PM EDT173.3354.3054.8557.20+6.60+13.84%183164.40%
TSLA240119C001750002023-03-21 12:30PM EDT175.0052.3054.6555.40+7.98+18.01%791,91764.06%
TSLA240119C001766702023-03-21 12:34PM EDT176.6751.9053.1554.55+6.15+13.44%11,10963.43%
TSLA240119C001800002023-03-21 3:57PM EDT180.0052.2552.2552.80+10.08+23.90%16841,84763.72%
TSLA240119C001833302023-03-21 3:59PM EDT183.3350.6049.6051.05+9.74+23.84%5734,55762.62%
TSLA240119C001850002023-03-21 2:56PM EDT185.0050.1049.1050.20+10.01+24.97%461,55862.70%
TSLA240119C001866702023-03-21 3:03PM EDT186.6749.2548.1049.35+12.00+32.21%151,39262.38%
TSLA240119C001900002023-03-21 3:53PM EDT190.0047.6046.6047.70+9.88+26.19%1582,79562.13%
TSLA240119C001933302023-03-21 3:00PM EDT193.3345.6044.8046.10+7.75+20.48%682,20761.63%
TSLA240119C001950002023-03-21 3:59PM EDT195.0044.9244.4046.05+8.04+21.80%11088362.28%
TSLA240119C002000002023-03-21 3:58PM EDT200.0042.6742.5542.80+8.82+26.06%74234,70061.40%
TSLA240119C002033302023-03-21 3:56PM EDT203.3341.3540.3541.55+9.05+28.02%946,30560.73%
TSLA240119C002066702023-03-21 3:53PM EDT206.6740.0038.9541.25+9.25+30.08%201,76261.26%
TSLA240119C002100002023-03-21 3:37PM EDT210.0038.0037.6039.85+8.10+27.09%3437,21360.98%
TSLA240119C002133302023-03-21 11:57AM EDT213.3334.8036.3037.40+5.95+20.62%71,90359.96%
TSLA240119C002166702023-03-21 2:45PM EDT216.6735.6135.0036.05+7.81+28.09%288,62659.67%
TSLA240119C002200002023-03-21 3:57PM EDT220.0034.4034.0534.90+7.39+27.36%7310,04559.71%
TSLA240119C002233302023-03-21 3:42PM EDT223.3333.1033.1034.55+7.85+31.09%276,25860.26%
TSLA240119C002266702023-03-21 2:30PM EDT226.6731.6431.9532.50+6.94+28.10%1120,13559.45%
TSLA240119C002300002023-03-21 3:34PM EDT230.0030.4030.8031.25+6.70+28.27%6021,18559.15%
TSLA240119C002333302023-03-21 3:55PM EDT233.3330.0529.2530.15+7.65+34.15%7336,01458.63%
TSLA240119C002366702023-03-21 12:58PM EDT236.6728.0028.2029.10+6.15+28.15%92,00258.46%
TSLA240119C002400002023-03-21 3:53PM EDT240.0027.9027.6028.05+6.91+32.92%903,80458.55%
TSLA240119C002433302023-03-21 10:59AM EDT243.3323.8526.6027.05+3.90+19.55%305,91858.36%
TSLA240119C002466702023-03-21 11:08AM EDT246.6723.2525.6526.10+4.00+20.78%305,74558.21%
TSLA240119C002500002023-03-21 3:59PM EDT250.0024.7524.7525.00+6.10+32.71%42421,99757.94%
TSLA240119C002533302023-03-21 3:43PM EDT253.3323.8523.8524.25+5.80+32.13%372,78257.88%
TSLA240119C002566702023-03-21 3:57PM EDT256.6723.2523.0023.40+6.35+37.57%263,00657.75%
TSLA240119C002600002023-03-21 2:39PM EDT260.0022.0822.1522.50+5.83+35.88%218,53457.55%
TSLA240119C002633302023-03-21 11:41AM EDT263.3319.8521.3521.70+4.25+27.24%37,70757.41%
TSLA240119C002666702023-03-21 3:40PM EDT266.6720.7020.5520.90+5.70+38.00%11010,16457.25%
TSLA240119C002700002023-03-21 3:43PM EDT270.0019.9519.8520.20+5.37+36.83%2516,01457.19%
TSLA240119C002733302023-03-21 3:36PM EDT273.3319.0019.1019.55+4.77+33.52%1113,95257.10%
TSLA240119C002766702023-03-21 3:58PM EDT276.6718.6518.4518.85+5.30+39.70%882,61957.02%
TSLA240119C002800002023-03-21 3:01PM EDT280.0018.2017.8018.20+5.25+40.54%809,28256.94%
TSLA240119C002833302023-03-21 3:39PM EDT283.3317.1517.1517.55+4.60+36.65%1933,08356.82%
TSLA240119C002866702023-03-21 2:39PM EDT286.6716.5516.5516.95+4.70+39.66%182,52556.76%
TSLA240119C002900002023-03-21 3:36PM EDT290.0015.8016.0016.35+4.15+35.62%2158,93856.70%
TSLA240119C002933302023-03-21 2:56PM EDT293.3315.6815.4015.80+4.53+40.63%542,93556.61%
TSLA240119C002966702023-03-21 2:56PM EDT296.6715.2014.8515.35+4.64+43.94%2192,32256.62%
TSLA240119C003000002023-03-21 3:56PM EDT300.0014.5514.3514.70+4.27+41.54%1,45530,12556.47%
TSLA240119C003033302023-03-21 2:56PM EDT303.3314.2013.9015.20+3.50+32.71%953,27157.28%
TSLA240119C003066702023-03-21 2:56PM EDT306.6713.7013.3514.35+4.60+50.55%1176,73956.88%
TSLA240119C003100002023-03-21 3:55PM EDT310.0013.2012.9013.90+3.90+41.94%2613,78056.86%
TSLA240119C003133302023-03-21 2:56PM EDT313.3312.8012.5013.55+3.52+37.93%1541,62056.95%
TSLA240119C003166702023-03-21 3:36PM EDT316.6712.0512.1012.45+4.15+52.53%1074,12956.37%
TSLA240119C003200002023-03-21 3:52PM EDT320.0011.7511.6512.00+3.49+42.25%2188,62356.27%
TSLA240119C003233302023-03-21 1:16PM EDT323.3310.9511.3011.60+2.95+36.87%6766156.27%
TSLA240119C003250002023-03-21 3:53PM EDT325.0011.3311.1011.40+3.49+44.52%973,84156.25%
TSLA240119C003266702023-03-21 12:47PM EDT326.6710.3110.9511.20+3.11+43.19%1511,39356.26%
TSLA240119C003300002023-03-21 3:54PM EDT330.0010.8010.6011.50+3.42+46.34%1977,43256.86%
TSLA240119C003333302023-03-21 3:59PM EDT333.3310.3510.2511.00+3.25+45.77%33730,28356.72%
TSLA240119C003366702023-03-21 3:46PM EDT336.679.959.8510.95+3.20+47.41%531,47756.92%
TSLA240119C003400002023-03-21 3:08PM EDT340.009.779.6010.95+3.45+54.59%73,74657.30%
TSLA240119C003416702023-03-17 10:24AM EDT341.676.459.4510.800.00-494857.32%
TSLA240119C003433302023-03-21 9:45AM EDT343.337.909.309.55+1.45+22.48%2257456.28%
TSLA240119C003466702023-03-21 1:31PM EDT346.678.759.009.25+2.63+42.97%322,40156.28%
TSLA240119C003500002023-03-21 3:59PM EDT350.008.708.709.00+2.65+43.80%63615,71456.31%
TSLA240119C003533302023-03-21 3:53PM EDT353.338.608.458.70+2.80+48.28%41,21256.31%
TSLA240119C003566702023-03-21 1:41PM EDT356.677.828.208.45+2.17+38.41%9487756.36%
TSLA240119C003583302023-03-21 9:41AM EDT358.336.508.058.30+1.08+19.93%481,25856.32%
TSLA240119C003600002023-03-21 3:53PM EDT360.008.107.958.20+2.65+48.62%809,45056.38%
TSLA240119C003633302023-03-21 2:17PM EDT363.337.557.707.95+2.21+41.39%17853556.39%
TSLA240119C003666702023-03-21 3:53PM EDT366.677.637.457.70+2.48+48.16%17938,57856.38%
TSLA240119C003700002023-03-21 3:40PM EDT370.007.307.257.50+2.40+48.98%1286,08856.46%
TSLA240119C003733302023-03-21 12:39PM EDT373.336.607.057.30+1.95+41.94%701,05956.53%
TSLA240119C003750002023-03-21 3:15PM EDT375.007.006.957.15+2.44+53.51%18511,54256.50%
TSLA240119C003766702023-03-21 1:12PM EDT376.676.656.807.10+1.80+37.11%3455256.53%
TSLA240119C003800002023-03-21 2:27PM EDT380.006.566.606.90+2.07+46.10%1661,14556.56%
TSLA240119C003833302023-03-21 3:40PM EDT383.336.506.456.65+2.90+80.56%1663,10856.58%
TSLA240119C003866702023-03-21 3:41PM EDT386.676.306.256.50+2.15+51.81%10554056.65%
TSLA240119C003900002023-03-21 2:12PM EDT390.005.906.056.30+1.60+37.21%481,04156.63%
TSLA240119C003916702023-03-21 2:34PM EDT391.675.996.006.20+1.84+44.34%842,20456.68%
TSLA240119C003933302023-03-21 1:01PM EDT393.335.805.906.15+2.00+52.63%8457756.73%
TSLA240119C003966702023-03-21 1:01PM EDT396.675.655.755.95+1.85+48.68%322,70756.75%
TSLA240119C004000002023-03-21 3:55PM EDT400.005.845.605.80+2.03+53.28%1,17542,50256.82%
TSLA240119C004083302023-03-21 3:59PM EDT408.335.305.205.40+1.61+43.63%1875,14156.88%
TSLA240119C004100002022-08-24 10:37AM EDT410.00554.730.000.000.00-221212.50%
TSLA240119C004166702023-03-21 1:01PM EDT416.674.804.755.00+1.45+43.28%54,04256.78%
TSLA240119C004200002022-08-23 2:20PM EDT420.00533.050.000.000.00-210112.50%
TSLA240119C004250002023-03-21 3:59PM EDT425.004.654.554.85+1.60+52.46%2234,51057.31%
TSLA240119C004300002022-08-15 12:24PM EDT430.00560.450.000.000.00-28712.50%
TSLA240119C004333302023-03-21 2:37PM EDT433.334.354.304.50+1.52+53.71%1355,76457.43%
TSLA240119C004400002022-08-15 11:54AM EDT440.00552.350.000.000.00-29412.50%
TSLA240119C004416702023-03-21 3:46PM EDT441.674.104.004.20+1.28+45.39%41,18957.47%
TSLA240119C004500002023-03-21 3:50PM EDT450.003.873.803.95+1.32+51.76%3146,82357.68%
TSLA240119C004583302023-03-21 9:47AM EDT458.333.203.453.75+0.91+39.74%22,03457.67%
TSLA240119C004600002022-08-15 11:59AM EDT460.00536.700.000.000.00-1213312.50%
TSLA240119C004666702023-03-21 2:50PM EDT466.673.453.353.55+1.26+57.53%23827,40058.03%
TSLA240119C004700002022-08-15 1:52PM EDT470.00536.700.000.000.00-814512.50%
TSLA240119C004750002023-03-21 3:53PM EDT475.003.303.053.35+1.10+50.00%74,87657.98%
TSLA240119C004800002022-08-17 9:30AM EDT480.00506.970.000.000.00-216725.00%
TSLA240119C004833302023-03-21 3:53PM EDT483.333.103.003.20+1.05+51.22%381,63658.43%
TSLA240119C004900002022-08-22 1:29PM EDT490.00462.000.000.000.00-18625.00%
TSLA240119C004916702023-03-20 3:12PM EDT491.671.922.853.050.00-232,25058.66%
TSLA240119C005000002023-03-21 3:58PM EDT500.002.772.672.86+0.93+50.54%56735,79658.70%
TSLA240119C005100002022-08-01 1:57PM EDT510.00473.750.000.000.00-48625.00%
TSLA240119C005166702023-03-21 3:39PM EDT516.672.492.432.58+0.86+52.76%104,78559.11%
TSLA240119C005200002022-08-16 11:57AM EDT520.00496.750.000.000.00-24825.00%
TSLA240119C005300002022-08-16 10:45AM EDT530.00478.700.000.000.00-27325.00%
TSLA240119C005333302023-03-21 12:52PM EDT533.332.132.202.34+0.52+32.30%2020,77459.47%
TSLA240119C005400002022-08-15 3:43PM EDT540.00487.000.000.000.00-99825.00%
TSLA240119C005500002023-03-21 2:35PM EDT550.002.061.992.13+0.69+50.36%30617,00959.81%
TSLA240119C005583302023-03-21 3:21PM EDT558.331.961.872.03+0.70+55.56%471,19959.90%
TSLA240119C005600002022-08-18 3:57PM EDT560.00450.750.000.000.00-512825.00%
TSLA240119C005666702023-03-21 9:40AM EDT566.671.441.811.95+0.22+18.03%311,40960.17%
TSLA240119C005750002023-03-21 3:04PM EDT575.001.811.731.87+0.62+52.10%35613,71560.36%
TSLA240119C005800002022-08-16 12:25PM EDT580.00456.750.000.000.00-23925.00%
TSLA240119C005833302023-03-21 10:05AM EDT583.331.581.651.78+0.44+38.60%913,82860.50%
TSLA240119C005916702023-03-13 10:46AM EDT591.670.981.601.700.00-22,26960.72%
TSLA240119C006000002023-03-21 3:59PM EDT600.001.601.491.66+0.54+50.94%35418,16260.85%
TSLA240119C006083302023-03-21 1:05PM EDT608.331.481.471.57+0.45+43.69%122,29561.08%
TSLA240119C006100002022-08-22 12:41PM EDT610.00387.930.000.000.00-214825.00%
TSLA240119C006166702023-03-21 3:45PM EDT616.671.491.411.53+0.50+50.51%211,89361.33%
TSLA240119C006200002022-08-17 10:42AM EDT620.00412.800.000.000.00-233725.00%
TSLA240119C006250002023-03-21 2:35PM EDT625.001.421.331.47+0.41+40.59%12,39661.43%
TSLA240119C006300002022-08-24 11:14AM EDT630.00407.500.000.000.00-421925.00%
TSLA240119C006333302023-03-21 3:41PM EDT633.331.321.301.41+0.32+32.00%55,73861.66%
TSLA240119C006400002022-08-19 11:09AM EDT640.00380.000.000.000.00-137025.00%
TSLA240119C006416702023-03-20 2:09PM EDT641.670.871.251.360.00-21,33161.84%
TSLA240119C006500002023-03-21 1:56PM EDT650.001.181.201.25+0.26+28.26%213,23561.78%
TSLA240119C006600002022-08-17 3:53PM EDT660.00394.300.000.000.00-317925.00%
TSLA240119C006666702023-03-21 3:02PM EDT666.671.161.111.20+0.39+50.65%5140,88062.26%
TSLA240119C006700002022-08-15 12:44PM EDT670.00409.160.000.000.00-216625.00%
TSLA240119C006750002023-03-21 12:56PM EDT675.001.071.071.18+0.37+52.86%104,40762.52%
TSLA240119C006800002022-08-23 11:25AM EDT680.00360.000.000.000.00-1426,94125.00%
TSLA240119C006833302023-03-17 12:48PM EDT683.330.741.001.170.00-17,04662.68%
TSLA240119C006900002022-08-23 12:00PM EDT690.00354.000.000.000.00-1003,38825.00%
TSLA240119C006916702023-03-21 3:39PM EDT691.671.030.981.10+0.32+45.07%31,58662.78%
TSLA240119C007000002023-03-21 3:44PM EDT700.001.030.961.06+0.36+53.73%834,95762.99%
TSLA240119C007083302023-03-14 12:39PM EDT708.330.710.931.030.00-176363.18%
TSLA240119C007100002022-08-18 2:18PM EDT710.00366.580.000.000.00-144425.00%
TSLA240119C007166702023-03-08 2:24PM EDT716.670.890.830.990.00-16,08163.01%
TSLA240119C007200002022-08-22 3:52PM EDT720.00326.210.000.000.00-4032925.00%
TSLA240119C007250002023-03-21 9:30AM EDT725.000.700.850.96+0.05+7.69%262,84763.40%
TSLA240119C007300002022-08-16 11:58AM EDT730.00368.800.000.000.00-223125.00%
TSLA240119C007333302023-03-21 12:30PM EDT733.330.820.850.93+0.19+30.16%33,37863.70%
TSLA240119C007400002022-08-24 2:46PM EDT740.00335.000.000.000.00-116925.00%
TSLA240119C007416702023-03-16 3:03PM EDT741.670.590.820.900.00-180863.84%
TSLA240119C007500002023-03-21 3:52PM EDT750.000.850.830.88+0.22+34.92%752,21064.21%
TSLA240119C007583302023-03-20 10:03AM EDT758.330.570.690.850.00-197863.75%
TSLA240119C007600002022-08-19 2:02PM EDT760.00317.880.000.000.00-135725.00%
TSLA240119C007666702023-03-16 12:34PM EDT766.670.560.710.820.00-32,09364.11%
TSLA240119C007700002022-08-24 2:49PM EDT770.00318.000.000.000.00-132325.00%
TSLA240119C007750002023-03-16 3:42PM EDT775.000.530.680.900.00-42,67064.77%
TSLA240119C007800002022-08-22 3:52PM EDT780.00296.970.000.000.00-401,06025.00%
TSLA240119C007833302023-03-20 9:36AM EDT783.330.460.670.780.00-1075564.48%
TSLA240119C007900002022-08-12 11:19AM EDT790.00305.460.000.000.00-11,07525.00%
TSLA240119C007916702023-03-21 3:01PM EDT791.670.740.640.76+0.26+54.17%623,20664.58%
TSLA240119C008000002023-03-21 3:58PM EDT800.000.660.620.70+0.17+34.69%12814,44464.48%
TSLA240119C008083302023-03-21 12:00PM EDT808.330.640.600.72+0.17+36.17%13,99364.87%
TSLA240119C008100002022-08-24 12:15PM EDT810.00311.750.000.000.00-142525.00%
TSLA240119C008166702023-03-21 11:00AM EDT816.670.610.610.70+0.14+29.79%55,85865.19%
TSLA240119C008200002022-08-24 11:35AM EDT820.00305.470.000.000.00-3540425.00%
TSLA240119C008250002023-03-21 3:59PM EDT825.000.620.610.65+0.18+40.91%1,23979,64965.23%
TSLA240119C008300002022-08-17 1:03PM EDT830.00307.630.000.000.00-938625.00%
TSLA240119C008400002022-08-22 1:35PM EDT840.00267.720.000.000.00-127625.00%
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 EDT1,130.00137.90173.55179.150.00-227432.76%
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 EDT1,300.00142.700.000.000.00-72,21750.00%
TSLA240119C013250002022-08-15 9:34AM EDT1,325.00149.150.000.000.00-321650.00%
TSLA240119C013500002022-08-24 11:09AM EDT1,350.00138.100.000.000.00-71,20850.00%
TSLA240119C013750002022-08-23 12:22PM EDT1,375.00123.480.000.000.00-284950.00%
TSLA240119C014000002022-08-24 2:40PM EDT1,400.00124.770.000.000.00-1210,73950.00%
TSLA240119C014250002022-08-17 9:40AM EDT1,425.00128.870.000.000.00-11,40350.00%
TSLA240119C014500002022-08-24 3:57PM EDT1,450.00114.360.000.000.00-371,18550.00%
TSLA240119C014750002022-08-24 3:57PM EDT1,475.00110.300.000.000.00-768450.00%
TSLA240119C015000002022-08-24 3:59PM EDT1,500.00105.900.000.000.00-7412,03550.00%
TSLA240119C015500002022-08-24 2:40PM EDT1,550.00101.670.000.000.00-11,86350.00%
TSLA240119C016000002022-08-24 2:39PM EDT1,600.0094.450.000.000.00-1826,76050.00%
TSLA240119C016500002022-08-24 2:43PM EDT1,650.0088.200.000.000.00-114,52350.00%
TSLA240119C016750002022-08-19 2:46PM EDT1,675.0082.550.000.000.00-139850.00%
TSLA240119C017000002022-08-24 3:40PM EDT1,700.0082.100.000.000.00-483,83850.00%
TSLA240119C017250002022-08-23 2:11PM EDT1,725.0078.620.000.000.00-14,92950.00%
TSLA240119C017500002022-08-24 12:24PM EDT1,750.0080.780.000.000.00-24,87450.00%
TSLA240119C017750002022-08-18 2:01PM EDT1,775.0078.550.000.000.00-571750.00%
TSLA240119C018000002022-08-24 2:43PM EDT1,800.0072.700.000.000.00-3885,67950.00%
TSLA240119C018250002022-08-24 2:49PM EDT1,825.0068.980.000.000.00-472350.00%
TSLA240119C018500002022-08-24 3:15PM EDT1,850.0067.500.000.000.00-53,90850.00%
TSLA240119C018750002022-08-24 10:24AM EDT1,875.0070.050.000.000.00-5061550.00%
TSLA240119C019000002022-08-24 3:15PM EDT1,900.0063.500.000.000.00-1991,94350.00%
TSLA240119C019250002022-08-16 2:58PM EDT1,925.0067.950.000.000.00-19850.00%
TSLA240119C019500002022-08-24 3:15PM EDT1,950.0059.750.000.000.00-11,04950.00%
TSLA240119C020000002022-08-24 3:12PM EDT2,000.0056.150.000.000.00-23414,59250.00%
TSLA240119C020250002022-08-23 9:56AM EDT2,025.0050.150.000.000.00-11,40550.00%
TSLA240119C020500002022-08-17 10:44AM EDT2,050.0055.250.000.000.00-22,30550.00%
TSLA240119C020750002022-08-19 9:44AM EDT2,075.0050.000.000.000.00-355550.00%
TSLA240119C021000002022-08-24 2:24PM EDT2,100.0051.500.000.000.00-741,35150.00%
TSLA240119C021250002022-08-17 12:08PM EDT2,125.0051.250.000.000.00-6017350.00%
TSLA240119C021500002022-08-15 11:34AM EDT2,150.0051.450.000.000.00-21,97650.00%
TSLA240119C021750002022-08-15 3:07PM EDT2,175.0052.970.000.000.00-189450.00%
TSLA240119C022000002022-08-24 2:42PM EDT2,200.0045.300.000.000.00-871,27450.00%
TSLA240119C022250002022-08-15 12:50PM EDT2,225.0051.000.000.000.00-126350.00%
TSLA240119C022500002022-08-24 10:28AM EDT2,250.0045.100.000.000.00-432450.00%
TSLA240119C022750002022-08-24 10:47AM EDT2,275.0043.000.000.000.00-125650.00%
TSLA240119C023000002022-08-24 1:58PM EDT2,300.0041.170.000.000.00-2461,00250.00%
TSLA240119C023250002022-08-23 9:31AM EDT2,325.0035.520.000.000.00-66950.00%
TSLA240119C023500002022-08-18 3:52PM EDT2,350.0039.250.000.000.00-216350.00%
TSLA240119C023750002022-08-22 11:43AM EDT2,375.0032.650.000.000.00-401,14550.00%
TSLA240119C024000002022-08-24 2:42PM EDT2,400.0036.600.000.000.00-1704,36350.00%
TSLA240119C024250002022-08-24 11:32AM EDT2,425.0036.950.000.000.00-61,16250.00%
TSLA240119C024500002022-08-24 1:26PM EDT2,450.0035.500.000.000.00-681,87250.00%
TSLA240119C024750002022-08-24 3:56PM EDT2,475.0032.500.000.000.00-83315,50550.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119P000016702023-03-21 3:56PM EDT1.670.010.010.020.00-53229,881184.38%
TSLA240119P000033302023-03-21 3:12PM EDT3.330.010.010.020.00-336,139153.13%
TSLA240119P000050002023-03-21 3:12PM EDT5.000.010.010.020.00-1211,385135.94%
TSLA240119P000066702023-03-20 10:10AM EDT6.670.020.010.020.00-153,596125.00%
TSLA240119P000083302023-03-16 2:23PM EDT8.330.020.020.030.00-42,882121.88%
TSLA240119P000100002023-03-20 3:48PM EDT10.000.040.020.030.00-54,769114.06%
TSLA240119P000116702023-03-21 9:35AM EDT11.670.030.000.02+0.01+50.00%33,92799.22%
TSLA240119P000133302023-03-21 3:39PM EDT13.330.030.020.030.00-2577102.34%
TSLA240119P000150002023-03-21 3:23PM EDT15.000.060.030.07-0.01-14.29%122,025104.69%
TSLA240119P000166702023-03-21 3:45PM EDT16.670.070.050.09-0.01-12.50%24,521103.91%
TSLA240119P000183302023-03-17 2:09PM EDT18.330.100.080.110.00-206,267103.13%
TSLA240119P000200002023-03-21 3:54PM EDT20.000.100.090.10-0.03-23.08%1448,04899.22%
TSLA240119P000216702023-03-14 1:16PM EDT21.670.150.120.140.00-3787299.22%
TSLA240119P000233302023-03-16 12:05PM EDT23.330.170.130.170.00-13,76197.46%
TSLA240119P000250002023-03-21 11:42AM EDT25.000.160.160.20-0.05-23.81%13,78096.39%
TSLA240119P000266702023-03-14 10:03AM EDT26.670.250.170.240.00-51,12194.92%
TSLA240119P000283302023-03-13 9:35AM EDT28.330.380.200.280.00-174993.85%
TSLA240119P000300002023-03-21 2:02PM EDT30.000.280.260.30-0.05-15.15%339,10993.02%
TSLA240119P000316702023-03-16 3:52PM EDT31.670.340.270.340.00-11,35191.41%
TSLA240119P000333302023-03-21 3:44PM EDT33.330.350.320.37-0.04-10.26%34232,27790.43%
TSLA240119P000350002022-08-01 2:49PM EDT35.000.590.000.000.00-123550.00%
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%
TSLA240119P000500002023-03-21 3:47PM EDT50.000.920.900.96-0.18-16.36%51129,25882.18%
TSLA240119P000550002023-03-21 2:59PM EDT55.001.111.111.22-0.27-19.57%1851,50679.98%
TSLA240119P000600002023-03-21 1:23PM EDT60.001.441.361.49-0.41-22.16%1223,21577.86%
TSLA240119P000650002023-03-21 3:10PM EDT65.001.731.701.81-0.51-22.77%3189276.18%
TSLA240119P000666702023-03-21 3:56PM EDT66.671.831.811.92-0.38-17.19%6015,42875.56%
TSLA240119P000700002023-03-21 12:24PM EDT70.002.142.022.16-0.42-16.41%21,04474.29%
TSLA240119P000750002023-03-21 2:26PM EDT75.002.502.422.58-0.47-15.82%171,39772.77%
TSLA240119P000800002023-03-21 3:57PM EDT80.002.952.903.05-0.57-16.19%443,04071.41%
TSLA240119P000833302023-03-21 10:25AM EDT83.333.553.203.35-0.40-10.13%268,26670.29%
TSLA240119P000850002023-03-21 2:34PM EDT85.003.453.403.55-0.67-16.26%4150369.96%
TSLA240119P000900002023-03-21 2:49PM EDT90.004.003.954.10-0.95-19.19%951,54068.57%
TSLA240119P000950002023-03-21 2:52PM EDT95.004.654.554.75-0.85-15.45%331,66167.32%
TSLA240119P001000002023-03-21 3:59PM EDT100.005.305.255.40-1.07-16.80%1,19242,05666.08%
TSLA240119P001050002023-03-21 3:34PM EDT105.006.206.056.25-1.00-13.89%132,35065.20%
TSLA240119P001100002023-03-21 2:51PM EDT110.006.906.007.00-1.30-15.85%2297,40862.56%
TSLA240119P001150002023-03-21 11:32AM EDT115.008.006.758.00-1.25-13.51%1495,55161.56%
TSLA240119P001166702023-03-21 2:07PM EDT116.678.308.108.35-1.30-13.54%1488,44562.81%
TSLA240119P001200002023-03-21 3:53PM EDT120.008.808.009.00-1.85-17.37%1358,88761.08%
TSLA240119P001233302023-03-21 12:52PM EDT123.339.708.459.70-1.80-15.65%132,25060.17%
TSLA240119P001250002023-03-21 2:25PM EDT125.0010.009.7510.10-2.52-20.13%5613,69261.13%
TSLA240119P001266702023-03-21 2:07PM EDT126.6710.469.2010.45-1.69-13.91%126,70459.63%
TSLA240119P001300002023-03-21 3:58PM EDT130.0011.1011.0511.25-2.08-15.78%13211,88160.40%
TSLA240119P001333302023-03-21 11:20AM EDT133.3312.3010.8012.10-3.10-20.13%6911,25458.64%
TSLA240119P001350002023-03-21 3:37PM EDT135.0012.5511.3012.50-2.15-14.63%1392,15658.43%
TSLA240119P001366702023-03-21 12:54PM EDT136.6712.9511.6012.95-2.17-14.35%142,31458.04%
TSLA240119P001400002023-03-21 3:55PM EDT140.0013.6813.6513.85-2.54-15.66%6205,06758.75%
TSLA240119P001433302023-03-21 1:32PM EDT143.3314.8013.4514.85-3.60-19.57%1152,31457.11%
TSLA240119P001450002023-03-21 3:54PM EDT145.0015.1013.9515.35-2.80-15.64%14284056.89%
TSLA240119P001466702023-03-21 3:09PM EDT146.6715.6514.5515.85-2.88-15.54%221,11556.75%
TSLA240119P001500002023-03-21 3:54PM EDT150.0016.6516.5016.85-3.10-15.70%1,58724,12957.12%
TSLA240119P001533302023-03-21 2:32PM EDT153.3317.9516.6018.00-3.30-15.53%471,19355.80%
TSLA240119P001550002023-03-21 1:18PM EDT155.0018.7017.2518.55-3.20-14.61%401,60355.66%
TSLA240119P001566702023-03-21 11:00AM EDT156.6720.0517.7519.10-2.55-11.28%2295255.36%
TSLA240119P001600002023-03-21 3:07PM EDT160.0020.1919.0020.30-3.35-14.23%21514,87655.02%
TSLA240119P001633302023-03-21 3:26PM EDT163.3321.5521.1021.55-3.60-14.31%198,21255.37%
TSLA240119P001650002023-03-21 3:03PM EDT165.0022.0020.7522.20-4.15-15.87%331,06954.35%
TSLA240119P001666702023-03-21 11:01AM EDT166.6723.9021.4022.85-2.65-9.98%386,71154.16%
TSLA240119P001700002023-03-21 3:52PM EDT170.0023.9022.7024.15-3.95-14.18%1167,16753.73%
TSLA240119P001733302023-03-21 10:24AM EDT173.3327.3025.0525.55-2.30-7.77%112,62054.15%
TSLA240119P001750002023-03-21 3:46PM EDT175.0026.1525.7526.25-4.60-14.96%269,25453.95%
TSLA240119P001766702023-03-21 3:10PM EDT176.6726.8526.4526.95-4.70-14.90%411,69553.73%
TSLA240119P001800002023-03-21 3:47PM EDT180.0028.2528.0028.40-4.35-13.34%21321,99553.41%
TSLA240119P001833302023-03-21 2:20PM EDT183.3330.0529.4029.90-4.45-12.90%1437,55452.94%
TSLA240119P001850002023-03-21 3:28PM EDT185.0030.6030.2030.70-4.85-13.68%1321,04852.79%
TSLA240119P001866702023-03-21 12:41PM EDT186.6731.9430.9531.50-4.76-12.97%992,55652.59%
TSLA240119P001900002023-03-21 3:55PM EDT190.0032.8031.6533.10-5.20-13.68%1441,38851.57%
TSLA240119P001933302023-03-21 11:15AM EDT193.3335.7033.3034.75-4.07-10.23%49,67151.22%
TSLA240119P001950002023-03-21 3:59PM EDT195.0035.3035.0536.70-6.05-14.63%661,96252.50%
TSLA240119P002000002023-03-21 3:59PM EDT200.0037.9837.6538.95-5.47-12.59%32724,00651.72%
TSLA240119P002033302023-03-21 3:02PM EDT203.3339.7039.4040.10-6.55-14.16%322,38450.90%
TSLA240119P002066702023-03-21 2:39PM EDT206.6741.8541.2541.85-6.45-13.35%1191,27050.51%
TSLA240119P002100002023-03-21 3:34PM EDT210.0043.8743.1043.75-5.63-11.37%116,52850.17%
TSLA240119P002133302023-03-21 2:27PM EDT213.3345.7045.0545.75-6.85-13.04%22,75550.41%
TSLA240119P002166702023-03-16 1:38PM EDT216.6753.6046.1047.750.00-1006,79750.12%
TSLA240119P002200002023-03-21 3:53PM EDT220.0049.2048.1049.75-5.95-10.79%607,15249.79%
TSLA240119P002233302023-03-21 3:41PM EDT223.3351.6050.1051.75-19.15-27.07%191,69549.40%
TSLA240119P002266702023-03-21 12:37PM EDT226.6754.6052.2553.85-6.87-11.18%1002,98149.09%
TSLA240119P002300002023-03-21 3:34PM EDT230.0056.1555.1056.00-6.50-10.38%2618,82648.80%
TSLA240119P002333302023-03-16 3:09PM EDT233.3364.8056.5558.200.00-2113,53048.53%
TSLA240119P002366702023-03-08 3:51PM EDT236.6768.8558.7560.450.00-21,70548.26%
TSLA240119P002400002023-03-21 3:18PM EDT240.0062.4861.7062.70-8.64-12.15%633,74847.95%
TSLA240119P002433302023-03-20 10:35AM EDT243.3371.3563.9565.000.00-11,99547.66%
TSLA240119P002466702023-03-21 12:27PM EDT246.6768.8266.3067.40-6.80-8.99%1202,06047.45%
TSLA240119P002500002023-03-21 3:34PM EDT250.0070.1068.6069.75-11.00-13.56%2395,90947.13%
TSLA240119P002533302023-02-24 12:03PM EDT253.3377.2471.0072.200.00-222,09046.91%
TSLA240119P002566702023-02-24 12:04PM EDT256.6779.8673.4574.650.00-101,64146.62%
TSLA240119P002600002023-03-17 9:58AM EDT260.0085.9076.5577.150.00-12,95446.37%
TSLA240119P002633302023-03-15 10:05AM EDT263.3390.5577.9579.650.00-22,16146.06%
TSLA240119P002666702023-03-21 3:51PM EDT266.6782.0080.6582.25-13.20-13.87%48,60345.85%
TSLA240119P002700002023-03-21 12:55PM EDT270.0085.5083.2584.85-8.55-9.09%394,56145.61%
TSLA240119P002733302023-03-21 12:46PM EDT273.3389.0086.8587.45-11.10-11.09%92,95945.32%
TSLA240119P002766702023-03-16 1:12PM EDT276.6798.2589.5090.100.00-11,73845.04%
TSLA240119P002800002023-03-21 11:53AM EDT280.0095.0592.2092.85-11.95-11.17%46,51644.90%
TSLA240119P002833302023-03-09 2:12PM EDT283.33109.1694.9095.550.00-33,08644.63%
TSLA240119P002866702023-03-08 11:28AM EDT286.67109.9097.6598.300.00-51,50944.38%
TSLA240119P002900002023-03-15 3:42PM EDT290.00114.94100.40102.050.00-160145.91%
TSLA240119P002933302023-02-27 4:44PM EDT293.33100.10103.20104.900.00-11,99045.81%
TSLA240119P002966702023-03-21 2:23PM EDT296.67107.55106.00107.75+0.70+0.66%231,68845.65%
TSLA240119P003000002023-03-21 2:36PM EDT300.00109.80108.85110.60-11.05-9.14%546,25245.47%
TSLA240119P003033302023-02-23 4:11PM EDT303.33112.40111.50113.650.00-229045.64%
TSLA240119P003066702023-03-07 4:51PM EDT306.67122.05114.45116.500.00-213345.36%
TSLA240119P003100002023-03-21 1:09PM EDT310.00119.35117.35119.40-0.20-0.17%51,03845.17%
TSLA240119P003133302023-03-02 10:54AM EDT313.33127.52120.30122.400.00-12545.14%
TSLA240119P003166702023-02-01 2:10PM EDT316.67145.21123.55124.950.00-430644.07%
TSLA240119P003200002023-03-21 2:42PM EDT320.00127.00126.25128.30-11.43-8.26%2235844.74%
TSLA240119P003233302023-02-14 2:31PM EDT323.33128.33140.50142.550.00-226863.64%
TSLA240119P003250002023-03-14 3:55PM EDT325.00144.20130.75132.800.00-2015544.51%
TSLA240119P003266702023-02-24 12:51PM EDT326.67135.67132.25134.350.00-263144.52%
TSLA240119P003300002023-03-14 2:05PM EDT330.00149.70135.30137.400.00-304444.43%
TSLA240119P003333302023-03-14 2:09PM EDT333.33153.10138.35140.450.00-1111,74744.31%
TSLA240119P003366702023-02-21 11:19AM EDT336.67140.04141.45143.550.00-2744.26%
TSLA240119P003400002023-03-14 2:06PM EDT340.00159.13144.50146.550.00-25526043.93%
TSLA240119P003416702023-03-20 10:22AM EDT341.67159.78146.05148.150.00-101444.01%
TSLA240119P003433302023-03-20 10:22AM EDT343.33161.33147.60149.700.00-101043.98%
TSLA240119P003466702023-02-27 11:55AM EDT346.67147.35150.70152.800.00-2343.82%
TSLA240119P003500002023-03-15 1:39PM EDT350.00173.05153.85155.900.00-266943.67%
TSLA240119P003533302022-12-21 4:15PM EDT353.33216.10218.10222.550.00-600139.73%
TSLA240119P003566702022-12-28 4:01PM EDT356.67246.33177.85184.250.00-10079.91%
TSLA240119P003583302023-02-01 4:32PM EDT358.33177.42161.85163.250.00-2341.71%
TSLA240119P003600002023-03-08 2:25PM EDT360.00179.55163.35165.350.00-2460043.43%
TSLA240119P003633302023-02-07 11:49AM EDT363.33173.65179.80181.150.00-10769.44%
TSLA240119P003666702023-03-17 3:19PM EDT366.67186.90167.45172.850.00-1312,78246.97%
TSLA240119P003700002023-03-20 3:48PM EDT370.00186.83170.65176.000.00-1013646.91%
TSLA240119P003733302023-02-13 4:24PM EDT373.33181.29191.45194.600.00-21275.42%
TSLA240119P003750002023-03-21 3:15PM EDT375.00178.39175.45180.80-17.51-8.94%207046.99%
TSLA240119P003766702023-03-07 11:18AM EDT376.67189.27177.10182.500.00-30047.31%
TSLA240119P003800002023-03-09 11:09AM EDT380.00197.32180.35185.700.00-3047.36%
TSLA240119P003833302023-02-17 12:50PM EDT383.33186.20201.75204.800.00-2077.48%
TSLA240119P003866702023-02-06 11:53AM EDT386.67195.15203.80204.950.00-220374.25%
TSLA240119P003900002023-03-21 3:35PM EDT390.00193.82190.15195.40-17.58-8.32%167147.68%
TSLA240119P003916702023-02-07 11:51AM EDT391.67200.15208.30210.550.00-2075.12%
TSLA240119P003933302023-01-27 2:48PM EDT393.33216.85197.15198.900.00-8448.69%
TSLA240119P003966702022-12-28 4:04PM EDT396.67285.45216.15223.100.00-2084.49%
TSLA240119P004000002023-03-21 1:29PM EDT400.00204.00200.05205.35-15.75-7.17%2075348.77%
TSLA240119P004083302023-03-06 1:50PM EDT408.33215.84208.60213.600.00-20049.51%
TSLA240119P004100002022-08-17 1:56PM EDT410.0036.700.000.000.00-24020.00%
TSLA240119P004166702023-03-16 3:59PM EDT416.67232.60216.85221.900.00-5,8652,09050.36%
TSLA240119P004200002022-08-24 3:56PM EDT420.0039.500.000.000.00-21800.00%
TSLA240119P004250002023-03-06 10:38AM EDT425.00229.27225.15230.000.00-2050.45%
TSLA240119P004300002022-08-11 10:17AM EDT430.0047.900.000.000.00-13620.00%
TSLA240119P004333302023-01-25 4:58PM EDT433.33288.76236.20237.850.00-4349.40%
TSLA240119P004400002022-08-16 12:16PM EDT440.0042.000.000.000.00-11310.00%
TSLA240119P004416702023-01-25 4:58PM EDT441.67297.13244.45246.050.00-4049.66%
TSLA240119P004500002023-03-21 12:34PM EDT450.00255.35250.00255.10-10.65-4.00%112,10353.58%
TSLA240119P004583302022-11-28 1:43PM EDT458.33269.98343.70346.050.00-200184.65%
TSLA240119P004600002022-08-10 10:11AM EDT460.0055.040.000.000.00-41020.00%
TSLA240119P004666702022-12-21 3:05PM EDT466.67327.11331.70336.400.00-10158.30%
TSLA240119P004700002022-08-24 3:48PM EDT470.0050.790.000.000.00-13200.00%
TSLA240119P004750002023-03-02 4:50PM EDT475.00288.40274.90280.100.00-400056.14%
TSLA240119P004800002022-08-22 11:39AM EDT480.0056.100.000.000.00-11350.00%
TSLA240119P004833302023-03-14 1:09PM EDT483.33300.46283.20287.400.00-1052.22%
TSLA240119P004900002022-08-22 9:42AM EDT490.0058.400.000.000.00-45270.00%
TSLA240119P004916702022-12-09 1:28PM EDT491.67309.43374.00383.000.00-680189.29%
TSLA240119P005000002023-03-03 12:48PM EDT500.00302.59299.70305.050.00-2058.32%
TSLA240119P005100002022-08-22 3:44PM EDT510.0064.000.000.000.00-21540.00%
TSLA240119P005166702023-02-21 11:20AM EDT516.67311.85316.40321.750.00-2059.96%
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%
TSLA240119P005333302023-02-21 10:39AM EDT533.33325.48333.05338.400.00-20061.36%
TSLA240119P005400002022-08-18 11:41AM EDT540.0067.540.000.000.00-21,6210.00%
TSLA240119P005500002023-02-22 12:32PM EDT550.00354.46349.70355.100.00-1062.88%
TSLA240119P005583302023-02-01 4:48PM EDT558.33375.90356.80363.700.00-6064.69%
TSLA240119P005600002022-08-17 2:14PM EDT560.0073.300.000.000.00-25230.00%
TSLA240119P005666702023-02-10 10:57AM EDT566.67365.98391.90394.450.00-30111.07%
TSLA240119P005750002022-11-22 11:36AM EDT575.00406.16444.50454.000.00-20180.33%
TSLA240119P005800002022-08-22 10:27AM EDT580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302022-11-04 10:18AM EDT583.33362.55386.00390.750.00-3365.28%
TSLA240119P005916702022-10-11 2:45PM EDT591.67373.10401.45406.100.00-2086.82%
TSLA240119P006000002023-03-15 1:39PM EDT600.00422.51399.70405.050.00-2066.55%
TSLA240119P006083302022-10-05 2:57PM EDT608.33366.00398.90403.200.00-6,08400.00%
TSLA240119P006100002022-08-24 12:29PM EDT610.0092.000.000.000.00-16790.00%
TSLA240119P006166702022-10-06 1:11PM EDT616.67377.25406.80411.450.00-200.00%
TSLA240119P006200002022-08-23 1:12PM EDT620.0097.800.000.000.00-12430.00%
TSLA240119P006250002023-01-26 12:06PM EDT625.00468.28427.10429.100.00-2055.98%
TSLA240119P006300002022-08-17 10:29AM EDT630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302022-10-31 1:44PM EDT633.33404.25446.45450.600.00-4096.89%
TSLA240119P006400002022-08-23 11:50AM EDT640.00104.700.000.000.00-28370.00%
TSLA240119P006416702022-10-05 3:25PM EDT641.67401.45431.60435.500.00-4,41400.00%
TSLA240119P006500002022-12-08 2:05PM EDT650.00478.43532.00542.000.00-10205.45%
TSLA240119P006600002022-08-24 1:54PM EDT660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-10-21 12:20PM EDT666.67455.30483.85488.700.00-30108.00%
TSLA240119P006700002022-08-23 11:50AM EDT670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-11-02 12:21PM EDT675.00451.83477.50483.550.00-4073.79%
TSLA240119P006800002022-08-24 11:09AM EDT680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-30 2:09PM EDT683.33415.50452.20457.650.00-200.00%
TSLA240119P006900002022-08-24 2:47PM EDT690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-11-02 2:55PM EDT691.67472.00494.15500.250.00-2074.87%
TSLA240119P007000002023-03-15 1:38PM EDT700.00522.28499.65505.050.00-2073.25%
TSLA240119P007083302022-09-13 9:59AM EDT708.33412.55495.95501.100.00-2100.00%
TSLA240119P007100002022-08-23 11:50AM EDT710.00133.000.000.000.00-26320.00%
TSLA240119P007166702022-08-31 3:01PM EDT716.67445.20446.90451.200.00-13300.00%
TSLA240119P007200002022-08-24 9:42AM EDT720.00135.790.000.000.00-16320.00%
TSLA240119P007250002023-03-21 10:24AM EDT725.00534.90524.60530.05-6.77-1.25%4374.76%
TSLA240119P007300002022-08-24 9:53AM EDT730.00138.350.000.000.00-26410.00%
TSLA240119P007333302023-02-23 4:45PM EDT733.33531.02532.95538.400.00-2075.34%
TSLA240119P007400002022-08-22 10:22AM EDT740.00153.180.000.000.00-14180.00%
TSLA240119P007416702023-03-20 3:57PM EDT741.67558.37541.30546.750.00-6075.87%
TSLA240119P007500002022-12-21 1:09PM EDT750.00612.10615.05618.000.00-50184.22%
TSLA240119P007583302023-01-31 1:03PM EDT758.33588.20562.90570.950.00-2089.66%
TSLA240119P007600002022-08-23 11:23AM EDT760.00156.400.000.000.00-44840.00%
TSLA240119P007666702023-01-06 3:20PM EDT766.67653.50572.50580.450.00-2093.60%
TSLA240119P007700002022-08-22 11:36AM EDT770.00165.350.000.000.00-37760.00%
TSLA240119P007750002023-01-25 4:57PM EDT775.00630.50577.05579.100.00-4064.01%
TSLA240119P007800002022-08-24 12:25PM EDT780.00161.330.000.000.00-35990.00%
TSLA240119P007833302023-01-31 3:58PM EDT783.33610.10587.85595.950.00-1091.06%
TSLA240119P007900002022-08-24 9:52AM EDT790.00165.700.000.000.00-16010.00%
TSLA240119P007916702023-02-27 10:45AM EDT791.67587.05591.25596.700.00-2078.37%
TSLA240119P008000002023-02-28 12:32PM EDT800.00595.85599.60604.950.00-4078.42%
TSLA240119P008083302023-03-01 10:54AM EDT808.33605.31607.90613.350.00-2079.19%
TSLA240119P008100002022-08-24 10:53AM EDT810.00176.800.000.000.00-12760.00%
TSLA240119P008166702023-02-22 4:53PM EDT816.67616.29616.25621.700.00-2079.67%
TSLA240119P008200002022-08-24 10:55AM EDT820.00182.000.000.000.00-12110.00%
TSLA240119P008250002023-02-24 1:36PM EDT825.00628.80624.60629.950.00-141079.69%
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%