U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119C000050002021-11-23 11:25AM EST5.001,119.551,070.001,089.000.00-1328246.09%
TSLA240119C000100002021-11-10 3:55PM EST10.001,067.801,065.501,084.500.00-1022196.34%
TSLA240119C000150002021-11-10 3:53PM EST15.001,060.501,060.501,079.500.00-4348169.31%
TSLA240119C000200002021-11-10 3:47PM EST20.001,046.201,055.501,074.500.00-3621152.88%
TSLA240119C000250002021-11-22 3:54PM EST25.001,139.491,051.001,070.000.00-1061,326145.73%
TSLA240119C000300002021-11-11 3:19PM EST30.001,042.001,046.001,065.000.00-239136.33%
TSLA240119C000350002021-11-10 3:57PM EST35.001,037.851,041.501,060.500.00-16095132.25%
TSLA240119C000400002021-11-23 3:35PM EST40.001,056.001,036.501,055.500.00-480125.71%
TSLA240119C000450002021-11-10 3:53PM EST45.001,029.701,032.001,050.500.00-6839121.58%
TSLA240119C000500002021-11-18 12:41PM EST50.001,042.771,027.001,046.000.00-588117.97%
TSLA240119C000550002021-11-17 10:20AM EST55.001,029.051,022.501,041.000.00-24114.76%
TSLA240119C000600002021-11-15 3:14PM EST60.00964.151,017.501,036.500.00-419111.89%
TSLA240119C000650002021-11-10 3:54PM EST65.001,010.001,012.501,031.500.00-13223108.23%
TSLA240119C000700002021-11-10 3:56PM EST70.001,014.051,008.001,027.000.00-4817106.90%
TSLA240119C000750002021-11-11 3:37PM EST75.00988.801,003.501,022.000.00-24104.69%
TSLA240119C000800002021-11-10 3:36PM EST80.00981.50998.501,017.500.00-382190102.66%
TSLA240119C000850002021-11-10 3:39PM EST85.00977.55994.001,012.500.00-17887100.75%
TSLA240119C000900002021-11-10 3:40PM EST90.00979.90989.001,008.000.00-441898.97%
TSLA240119C000950002021-11-17 12:12PM EST95.001,003.60984.501,003.000.00-61797.30%
TSLA240119C001000002021-11-24 3:58PM EST100.001,011.50980.00998.500.00-515496.41%
TSLA240119C001500002021-11-24 1:19PM EST150.00980.15933.50952.000.00-253185.62%
TSLA240119C002000002021-11-24 2:29PM EST200.00936.40888.50907.500.00-20445679.81%
TSLA240119C002500002021-11-24 1:18PM EST250.00894.40845.50864.000.00-223375.87%
TSLA240119C003000002021-11-24 1:19PM EST300.00851.90804.00823.000.00-233573.28%
TSLA240119C003500002021-11-24 1:17PM EST350.00813.25764.50783.500.00-214371.31%
TSLA240119C004000002021-11-26 10:32AM EST400.00760.90727.00746.50-13.30-1.72%332969.97%
TSLA240119C004100002021-11-24 1:22PM EST410.00767.10720.00739.000.00-212369.73%
TSLA240119C004200002021-11-26 10:13AM EST420.00732.00713.00732.00-34.30-4.48%12969.57%
TSLA240119C004300002021-11-24 1:19PM EST430.00752.10705.50725.000.00-24169.29%
TSLA240119C004400002021-11-26 12:08PM EST440.00725.00698.50718.00-15.00-2.03%13969.08%
TSLA240119C004500002021-11-24 2:23PM EST450.00736.92692.00711.000.00-414068.96%
TSLA240119C004600002021-11-24 1:18PM EST460.00730.35685.00704.000.00-214768.71%
TSLA240119C004700002021-11-24 1:18PM EST470.00725.70678.50697.500.00-24568.64%
TSLA240119C004800002021-11-23 11:58AM EST480.00721.75671.50690.500.00-27868.36%
TSLA240119C004900002021-11-23 11:58AM EST490.00713.85665.00684.000.00-52068.24%
TSLA240119C005000002021-11-26 11:18AM EST500.00666.50658.50677.50-38.70-5.49%896468.10%
TSLA240119C005100002021-11-19 3:29PM EST510.00706.05652.00671.000.00-82067.94%
TSLA240119C005200002021-11-23 11:52AM EST520.00697.75646.00664.500.00-24767.85%
TSLA240119C005300002021-11-24 1:18PM EST530.00685.05639.50658.500.00-42167.74%
TSLA240119C005400002021-11-22 10:37AM EST540.00735.25633.50652.000.00-15967.60%
TSLA240119C005500002021-11-26 12:48PM EST550.00640.50627.00646.00-88.66-12.16%19567.45%
TSLA240119C005600002021-11-26 12:30PM EST560.00642.30621.00640.00-17.70-2.68%210767.37%
TSLA240119C005800002021-11-26 12:57PM EST580.00612.50609.00628.00+1.65+0.27%104067.14%
TSLA240119C006000002021-11-26 12:59PM EST600.00610.00597.50616.50-32.05-4.99%2936166.99%
TSLA240119C006100002021-11-23 10:35AM EST610.00661.08592.00610.500.00-1020566.89%
TSLA240119C006200002021-11-22 10:33AM EST620.00682.43586.50605.000.00-130266.85%
TSLA240119C006300002021-11-22 12:23PM EST630.00663.25581.00599.500.00-5033866.79%
TSLA240119C006400002021-11-22 1:45PM EST640.00669.47575.50594.000.00-429466.72%
TSLA240119C006500002021-11-24 3:07PM EST650.00619.81570.00588.500.00-12,57566.63%
TSLA240119C006600002021-11-22 1:45PM EST660.00657.74564.50583.000.00-55166.52%
TSLA240119C006700002021-11-17 3:18PM EST670.00556.50559.00578.000.00-24266.47%
TSLA240119C006800002021-11-23 1:46PM EST680.00551.81554.00572.500.00-16,87766.41%
TSLA240119C006900002021-11-24 2:23PM EST690.00590.88549.00567.500.00-23,53866.39%
TSLA240119C007000002021-11-26 12:48PM EST700.00555.00551.00564.00-39.32-6.62%1211,54267.40%
TSLA240119C007100002021-11-19 2:14PM EST710.00560.85538.50557.500.00-102166.25%
TSLA240119C007200002021-11-17 3:33PM EST720.00529.10533.50552.500.00-24166.20%
TSLA240119C007300002021-11-26 9:55AM EST730.00539.74528.50547.50+23.59+4.57%22666.13%
TSLA240119C007400002021-11-26 9:55AM EST740.00535.25524.00542.50-82.34-13.33%22966.11%
TSLA240119C007500002021-11-26 10:47AM EST750.00535.00519.00538.00-10.00-1.83%11,76966.07%
TSLA240119C007600002021-11-17 3:32PM EST760.00508.05514.50533.000.00-24866.03%
TSLA240119C007700002021-11-23 2:03PM EST770.00517.00509.50528.500.00-14065.97%
TSLA240119C007800002021-11-23 1:44PM EST780.00500.00505.00524.000.00-19665.96%
TSLA240119C007900002021-11-26 12:48PM EST790.00510.00500.50519.50-2.00-0.39%18865.94%
TSLA240119C008000002021-11-24 1:47PM EST800.00545.00496.00515.000.00-1093465.91%
TSLA240119C008100002021-11-23 2:48PM EST810.00505.00491.50510.500.00-914665.86%
TSLA240119C008200002021-11-23 1:58PM EST820.00502.30487.00506.000.00-113465.81%
TSLA240119C008300002021-11-22 3:01PM EST830.00570.55482.50501.500.00-121965.75%
TSLA240119C008400002021-11-19 3:04PM EST840.00504.00478.50497.500.00-1015765.78%
TSLA240119C008500002021-11-23 2:52PM EST850.00487.00474.00493.000.00-4747865.70%
TSLA240119C008600002021-11-24 1:06PM EST860.00512.49470.00489.000.00-1012465.71%
TSLA240119C008700002021-11-24 2:10PM EST870.00503.25465.50485.000.00-103865.67%
TSLA240119C008800002021-11-24 3:03PM EST880.00508.35461.50480.500.00-237765.61%
TSLA240119C008900002021-11-26 12:23PM EST890.00473.12457.50476.50-21.63-4.37%518365.59%
TSLA240119C009000002021-11-26 12:21PM EST900.00471.00453.50472.50-27.80-5.57%1691265.57%
TSLA240119C009200002021-11-26 10:57AM EST920.00469.17445.50465.00-15.21-3.14%113265.55%
TSLA240119C009400002021-11-26 10:57AM EST940.00461.82438.00457.50+33.72+7.88%112065.54%
TSLA240119C009500002021-11-26 11:20AM EST950.00449.10434.00453.50-1.38-0.31%137765.48%
TSLA240119C009600002021-11-23 3:01PM EST960.00449.50430.50450.00+1.05+0.23%812465.51%
TSLA240119C009750002021-11-23 12:43PM EST975.00458.30425.00444.500.00-112665.48%
TSLA240119C009800002021-11-24 9:33AM EST980.00440.10423.00442.500.00-117765.44%
TSLA240119C010000002021-11-26 12:59PM EST1,000.00430.28420.00438.00-22.82-5.04%327,27266.04%
TSLA240119C010200002021-11-26 9:57AM EST1,020.00421.80409.00428.50-66.80-13.67%119165.41%
TSLA240119C010250002021-11-26 12:23PM EST1,025.00422.37407.50427.00-61.13-12.64%59665.44%
TSLA240119C010400002021-11-23 10:40AM EST1,040.00458.00402.00421.500.00-318165.35%
TSLA240119C010500002021-11-26 9:42AM EST1,050.00412.00399.00418.50-23.49-5.39%201,04565.40%
TSLA240119C010600002021-11-26 11:21AM EST1,060.00410.95395.50415.00-7.05-1.69%125565.36%
TSLA240119C010750002021-11-24 9:46AM EST1,075.00399.59395.80412.450.00-537966.02%
TSLA240119C010800002021-11-26 12:09PM EST1,080.00409.65394.45410.50-19.36-4.51%240266.00%
TSLA240119C011000002021-11-26 12:40PM EST1,100.00397.00388.05405.20-30.97-7.24%1622,23566.07%
TSLA240119C011250002021-11-26 12:57PM EST1,125.00380.75381.00396.50-38.69-9.22%73,67266.02%
TSLA240119C011500002021-11-24 2:44PM EST1,150.00411.00373.50389.000.00-246366.01%
TSLA240119C011750002021-11-23 3:54PM EST1,175.00396.05366.25383.000.00-2341566.11%
TSLA240119C012000002021-11-26 12:52PM EST1,200.00365.00360.00367.25-25.00-6.41%634,94265.43%
TSLA240119C012250002021-11-24 11:59AM EST1,225.00375.00352.30367.50-4.60-1.21%130465.96%
TSLA240119C012500002021-11-26 12:19PM EST1,250.00357.30345.55361.00-25.70-6.71%131,28665.97%
TSLA240119C012750002021-11-24 1:27PM EST1,275.00373.00339.05354.500.00-348365.97%
TSLA240119C013000002021-11-26 12:50PM EST1,300.00340.00337.00348.00-21.05-5.83%91,36366.31%
TSLA240119C013250002021-11-24 2:03PM EST1,325.00361.11326.80342.000.00-110965.99%
TSLA240119C013500002021-11-23 1:52PM EST1,350.00325.59320.25336.000.00-726965.95%
TSLA240119C013750002021-11-23 1:37PM EST1,375.00319.00314.70330.000.00-1262665.97%
TSLA240119C014000002021-11-26 12:21PM EST1,400.00320.00309.10324.00-12.51-3.76%389,49365.96%
TSLA240119C014250002021-11-24 3:36PM EST1,425.00330.15303.00319.000.00-1101,23765.97%
TSLA240119C014500002021-11-26 10:35AM EST1,450.00318.60297.65313.00-12.93-3.90%544465.93%
TSLA240119C014750002021-11-26 10:34AM EST1,475.00311.05293.30308.00+5.55+1.82%918766.04%
TSLA240119C015000002021-11-26 12:49PM EST1,500.00295.00290.00302.95-20.00-6.35%274,20166.20%
TSLA240119C015500002021-11-26 12:19PM EST1,550.00289.45278.15293.95-12.55-4.16%557466.14%
TSLA240119C016000002021-11-26 10:44AM EST1,600.00282.84268.75283.00-12.16-4.12%803,73866.05%
TSLA240119C016500002021-11-26 12:54PM EST1,650.00277.45260.00275.50-11.55-4.00%148866.21%
TSLA240119C016750002021-11-24 12:18PM EST1,675.00274.87260.00273.450.00-1039766.75%
TSLA240119C017000002021-11-24 12:51PM EST1,700.00272.85251.35266.000.00-51,67066.16%
TSLA240119C017250002021-11-26 12:20PM EST1,725.00257.75247.15261.00-45.96-15.13%356766.10%
TSLA240119C017500002021-11-26 9:43AM EST1,750.00248.00243.05258.50-21.85-8.10%13,47466.23%
TSLA240119C017750002021-11-24 2:24PM EST1,775.00263.00239.05254.500.00-254266.23%
TSLA240119C018000002021-11-26 12:34PM EST1,800.00250.00240.00252.00-5.00-1.96%383,98766.74%
TSLA240119C018250002021-11-26 9:44AM EST1,825.00240.00231.35247.00-44.96-15.78%2056766.27%
TSLA240119C018500002021-11-23 1:57PM EST1,850.00235.10227.65243.000.00-341,90566.26%
TSLA240119C018750002021-11-23 1:36PM EST1,875.00226.10224.00239.500.00-514266.28%
TSLA240119C019000002021-11-24 9:36AM EST1,900.00222.00220.35233.950.00-11,20266.12%
TSLA240119C019250002021-11-23 9:43AM EST1,925.00232.73211.50231.000.00-111265.75%
TSLA240119C019500002021-11-22 1:25PM EST1,950.00267.15208.00227.500.00-485865.74%
TSLA240119C020000002021-11-26 12:49PM EST2,000.00215.00208.00222.50-12.85-5.64%719,06566.42%
TSLA240119C020250002021-11-19 11:18AM EST2,025.00181.00198.50218.000.00-261265.82%
TSLA240119C020500002021-11-24 2:03PM EST2,050.00223.31195.50215.000.00-10186665.85%
TSLA240119C020750002021-11-26 12:19PM EST2,075.00209.30192.50212.00-0.70-0.33%134565.87%
TSLA240119C021000002021-11-26 12:56PM EST2,100.00207.50190.00209.00+0.68+0.33%242365.92%
TSLA240119C021250002021-11-26 11:13AM EST2,125.00203.65187.00206.50-9.29-4.36%115565.96%
TSLA240119C021500002021-11-24 10:40AM EST2,150.00209.81184.50203.500.00-11,57265.99%
TSLA240119C021750002021-11-24 12:53PM EST2,175.00206.00181.50201.000.00-1463866.01%
TSLA240119C022000002021-11-23 1:44PM EST2,200.00179.95179.00198.000.00-1519266.02%
TSLA240119C022250002021-11-26 11:29AM EST2,225.00182.50176.50195.50-31.23-14.61%124866.06%
TSLA240119C022500002021-11-24 2:54PM EST2,250.00198.10174.00193.000.00-117266.10%
TSLA240119C022750002021-11-24 2:54PM EST2,275.00195.12171.50190.500.00-126766.13%
TSLA240119C023000002021-11-26 12:59PM EST2,300.00180.05169.00188.00-27.40-13.21%2019066.14%
TSLA240119C023250002021-11-22 1:45PM EST2,325.00217.57167.00185.500.00-102266.19%
TSLA240119C023500002021-11-24 12:51PM EST2,350.00186.65164.50183.000.00-24366.20%
TSLA240119C023750002021-11-19 3:58PM EST2,375.00170.00171.00183.000.00-126767.15%
TSLA240119C024000002021-11-26 12:24PM EST2,400.00173.20166.00174.20-12.80-6.88%62,95666.40%
TSLA240119C024250002021-11-24 11:01AM EST2,425.00178.85158.00176.500.00-18366.32%
TSLA240119C024500002021-11-24 1:05PM EST2,450.00177.73157.00174.000.00-11164766.42%
TSLA240119C024750002021-11-26 12:28PM EST2,475.00167.00164.00170.50-7.05-4.05%762,15067.10%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119P000050002021-11-24 3:58PM EST5.000.100.070.100.00-26996133.20%
TSLA240119P000100002021-11-24 3:28PM EST10.000.150.100.190.00-642118.95%
TSLA240119P000150002021-11-18 2:13PM EST15.000.220.160.300.00-121112.21%
TSLA240119P000200002021-11-10 1:50PM EST20.000.120.130.540.00-155107.91%
TSLA240119P000250002021-11-26 12:18PM EST25.000.300.300.45-0.07-18.92%128102.30%
TSLA240119P000300002021-11-24 9:31AM EST30.000.650.400.650.00-115100.64%
TSLA240119P000350002021-11-18 2:13PM EST35.000.560.100.730.00-12693.02%
TSLA240119P000400002021-11-23 10:03AM EST40.000.750.010.800.00-13088.67%
TSLA240119P000450002021-11-16 1:00PM EST45.000.570.570.910.00-11291.67%
TSLA240119P000500002021-11-24 1:22PM EST50.000.950.601.010.00-47189.26%
TSLA240119P000550002021-11-24 1:22PM EST55.001.000.011.120.00-11082.47%
TSLA240119P000600002021-11-24 3:56PM EST60.001.150.901.150.00-82586.11%
TSLA240119P000650002021-11-15 9:31AM EST65.001.580.571.900.00-15385.64%
TSLA240119P000700002021-11-23 11:48AM EST70.001.260.017.150.00-141398.29%
TSLA240119P000750002021-11-23 12:39PM EST75.001.030.107.300.00-121096.06%
TSLA240119P000800002021-11-24 1:22PM EST80.001.700.006.600.00-12591.60%
TSLA240119P000850002021-11-17 11:07AM EST85.001.501.257.650.00-121794.13%
TSLA240119P000900002021-11-15 2:02PM EST90.001.751.5010.000.00-546496.37%
TSLA240119P000950002021-11-24 1:22PM EST95.002.411.607.100.00-24189.20%
TSLA240119P001000002021-11-26 10:35AM EST100.002.382.182.38-0.02-0.83%631,88478.23%
TSLA240119P001500002021-11-24 1:27PM EST150.005.254.655.250.00-425473.15%
TSLA240119P002000002021-11-26 12:57PM EST200.008.007.109.15+0.49+6.52%101,13868.50%
TSLA240119P002500002021-11-26 12:26PM EST250.0014.4510.0014.45+0.40+2.85%679864.97%
TSLA240119P003000002021-11-26 12:42PM EST300.0021.0017.7525.900.00-11,47065.96%
TSLA240119P003500002021-11-26 11:16AM EST350.0026.5029.0036.50-3.40-11.37%279965.82%
TSLA240119P004000002021-11-26 11:06AM EST400.0042.0040.0045.00+1.50+3.70%5386063.96%
TSLA240119P004100002021-11-22 9:56AM EST410.0036.2941.0050.500.00-312664.18%
TSLA240119P004200002021-11-24 1:54PM EST420.0041.0044.0053.000.00-66264.10%
TSLA240119P004300002021-11-22 10:09AM EST430.0040.4046.5056.000.00-53263.99%
TSLA240119P004400002021-11-17 10:33AM EST440.0045.0549.5058.500.00-524963.85%
TSLA240119P004500002021-11-26 9:30AM EST450.0055.0052.0060.00+1.00+1.85%119063.36%
TSLA240119P004600002021-11-22 2:12PM EST460.0051.8055.5064.500.00-4216463.69%
TSLA240119P004700002021-11-19 12:24PM EST470.0049.1058.5067.500.00-27963.57%
TSLA240119P004800002021-11-26 10:46AM EST480.0064.3061.5070.50+1.50+2.39%23663.42%
TSLA240119P004900002021-11-23 9:31AM EST490.0061.5065.0073.500.00-318763.34%
TSLA240119P005000002021-11-26 12:55PM EST500.0071.7067.9071.90+3.70+5.44%1469162.29%
TSLA240119P005100002021-11-22 3:40PM EST510.0066.5071.5080.000.00-145263.12%
TSLA240119P005200002021-11-22 3:40PM EST520.0069.4575.0083.500.00-1073163.06%
TSLA240119P005300002021-11-18 2:21PM EST530.0068.3678.5087.000.00-62962.98%
TSLA240119P005400002021-11-23 3:41PM EST540.0085.0082.0090.50-0.56-0.65%216762.88%
TSLA240119P005500002021-11-26 12:13PM EST550.0087.5084.0090.00+2.20+2.58%127761.86%
TSLA240119P005600002021-11-23 3:41PM EST560.0092.9489.5098.000.00-22662.77%
TSLA240119P005800002021-11-26 10:57AM EST580.0099.7597.00105.50+2.75+2.84%57862.58%
TSLA240119P006000002021-11-26 10:16AM EST600.00108.00105.00109.50-1.50-1.37%271361.89%
TSLA240119P006100002021-11-23 10:30AM EST610.00104.58106.00120.050.00-638762.32%
TSLA240119P006200002021-11-23 10:48AM EST620.00109.66110.00124.200.00-249862.24%
TSLA240119P006300002021-11-23 11:12AM EST630.00116.22114.50128.350.00-1836762.21%
TSLA240119P006400002021-11-23 12:07PM EST640.00119.00119.00132.600.00-29062.18%
TSLA240119P006500002021-11-26 12:42PM EST650.00129.50123.50137.55+1.50+1.17%1001,35462.23%
TSLA240119P006600002021-11-23 3:25PM EST660.00133.37127.50141.950.00-111262.12%
TSLA240119P006700002021-11-24 3:33PM EST670.00131.88132.00146.450.00-18262.07%
TSLA240119P006800002021-11-26 10:01AM EST680.00144.00137.00151.00+8.00+5.88%242962.08%
TSLA240119P006900002021-11-26 10:39AM EST690.00146.00141.50155.60-1.45-0.98%14,01862.02%
TSLA240119P007000002021-11-26 12:42PM EST700.00152.03145.15159.00+4.01+2.71%1042,23661.69%
TSLA240119P007100002021-11-23 1:28PM EST710.00157.00151.00164.400.00-329561.86%
TSLA240119P007200002021-11-23 3:35PM EST720.00163.80155.50169.200.00-621761.78%
TSLA240119P007300002021-11-23 3:35PM EST730.00168.55160.50174.050.00-510161.75%
TSLA240119P007400002021-11-17 10:21AM EST740.00153.35165.50179.700.00-25961.81%
TSLA240119P007500002021-11-26 12:31PM EST750.00175.00170.50183.95+6.00+3.55%31,09461.68%
TSLA240119P007600002021-11-24 10:40AM EST760.00175.95175.50189.100.00-1214661.65%
TSLA240119P007700002021-11-22 10:56AM EST770.00159.49180.50194.200.00-715461.60%
TSLA240119P007800002021-11-23 1:44PM EST780.00195.60186.00200.000.00-220861.67%
TSLA240119P007900002021-11-26 9:37AM EST790.00195.60191.00205.30+4.19+2.19%141961.62%
TSLA240119P008000002021-11-26 12:34PM EST800.00205.00196.00208.00+8.20+4.17%290761.28%
TSLA240119P008100002021-11-17 1:42PM EST810.00176.20200.50215.950.00-65661.44%
TSLA240119P008200002021-11-19 9:43AM EST820.00186.30205.50221.350.00-1811961.37%
TSLA240119P008300002021-11-18 2:21PM EST830.00192.80211.00226.850.00-15461.35%
TSLA240119P008400002021-11-22 3:34PM EST840.00202.52217.00232.350.00-510561.38%
TSLA240119P008500002021-11-26 12:15PM EST850.00225.15222.50237.95+3.15+1.42%422161.35%
TSLA240119P008600002021-11-24 11:06AM EST860.00227.45228.00243.550.00-316361.31%
TSLA240119P008700002021-11-24 9:48AM EST870.00245.05233.50249.250.00-112361.27%
TSLA240119P008800002021-11-23 2:29PM EST880.00246.15239.50254.950.00-118561.27%
TSLA240119P008900002021-11-23 2:29PM EST890.00251.95245.00260.750.00-212161.22%
TSLA240119P009000002021-11-26 12:21PM EST900.00256.60251.00266.55+5.45+2.17%101,25361.22%
TSLA240119P009200002021-11-26 12:00PM EST920.00268.10263.00278.40+5.80+2.21%77861.20%
TSLA240119P009400002021-11-26 11:59AM EST940.00277.40275.00290.55+5.14+1.89%314161.18%
TSLA240119P009500002021-11-26 12:43PM EST950.00288.00281.05296.60+8.00+2.86%613961.15%
TSLA240119P009600002021-11-26 11:59AM EST960.00289.55287.00302.75-4.75-1.61%1317761.12%
TSLA240119P009750002021-11-26 11:59AM EST975.00298.65296.55311.95+11.66+4.06%321961.12%
TSLA240119P009800002021-11-26 11:59AM EST980.00301.70299.50315.10+7.90+2.69%330061.10%
TSLA240119P010000002021-11-26 12:59PM EST1,000.00320.00317.00322.00+15.20+4.99%202,65961.01%
TSLA240119P010200002021-11-26 11:59AM EST1,020.00326.45325.00342.45+8.55+2.69%332361.25%
TSLA240119P010250002021-11-26 11:59AM EST1,025.00329.55328.00345.65+5.85+1.81%47161.22%
TSLA240119P010400002021-11-26 11:59AM EST1,040.00338.95338.00355.30+3.25+0.97%57761.22%
TSLA240119P010500002021-11-26 11:59AM EST1,050.00345.30344.50361.80+6.55+1.93%336261.21%
TSLA240119P010600002021-11-26 11:59AM EST1,060.00351.70351.00368.35+35.29+11.15%37161.19%
TSLA240119P010750002021-11-26 11:59AM EST1,075.00361.35360.60376.30+30.13+9.10%311860.97%
TSLA240119P010800002021-11-26 11:59AM EST1,080.00364.60364.00381.50+0.60+0.16%57261.14%
TSLA240119P011000002021-11-26 12:56PM EST1,100.00385.00377.50385.00+12.25+3.29%51,67060.27%
TSLA240119P011250002021-11-26 11:59AM EST1,125.00394.15394.50411.65+4.15+1.06%31,10161.09%
TSLA240119P011500002021-11-26 11:59AM EST1,150.00411.05411.50428.70+4.90+1.21%39161.04%
TSLA240119P011750002021-11-26 11:59AM EST1,175.00428.20429.00446.00+3.70+0.87%39061.02%
TSLA240119P012000002021-11-26 12:30PM EST1,200.00450.00446.50463.45+7.22+1.63%71,35160.98%
TSLA240119P012250002021-11-26 11:59AM EST1,225.00463.30464.50481.10+4.20+0.91%34760.96%
TSLA240119P012500002021-11-26 12:56PM EST1,250.00490.00482.50498.95+17.00+3.59%610660.93%
TSLA240119P012750002021-11-26 11:59AM EST1,275.00499.35500.50517.00+0.55+0.11%316860.89%
TSLA240119P013000002021-11-26 11:59AM EST1,300.00517.95518.00530.00+10.79+2.13%56,18460.36%
TSLA240119P013250002021-11-26 12:18PM EST1,325.00535.15537.50553.55+27.00+5.31%315060.83%
TSLA240119P013500002021-11-23 3:14PM EST1,350.00557.38556.50572.100.00-98660.82%
TSLA240119P013750002021-11-23 10:53AM EST1,375.00565.89575.50590.950.00-977660.82%
TSLA240119P014000002021-11-24 1:22PM EST1,400.00583.30594.50610.900.00-118,10960.87%
TSLA240119P014250002021-11-15 3:30PM EST1,425.00619.06613.50629.950.00-83060.83%
TSLA240119P014500002021-11-23 10:28AM EST1,450.00613.95633.00649.200.00-224360.82%
TSLA240119P014750002021-11-22 11:18AM EST1,475.00605.65652.50668.550.00-214360.79%
TSLA240119P015000002021-11-26 11:18AM EST1,500.00667.95672.00687.60-6.95-1.03%358860.72%
TSLA240119P015500002021-11-22 3:51PM EST1,550.00700.00711.50730.500.00-57860.94%
TSLA240119P016000002021-11-26 10:07AM EST1,600.00755.00751.50771.00+33.93+4.71%348560.93%
TSLA240119P016500002021-11-23 2:15PM EST1,650.00800.00792.50811.500.00-19060.92%
TSLA240119P016750002021-11-17 3:03PM EST1,675.00771.55812.50832.000.00-3821860.86%
TSLA240119P017000002021-11-24 10:05AM EST1,700.00825.00833.50852.500.00-18,71060.88%
TSLA240119P017250002021-11-17 3:29PM EST1,725.00818.00854.00873.500.00-15631060.87%
TSLA240119P017500002021-11-17 11:32AM EST1,750.00834.25875.00894.500.00-22960.89%
TSLA240119P017750002021-11-15 11:30AM EST1,775.00926.35896.00911.300.00-271360.56%
TSLA240119P018000002021-11-24 12:27PM EST1,800.00906.60917.00932.150.00-115,52860.53%
TSLA240119P018250002021-11-15 12:45PM EST1,825.00967.45938.00953.050.00-9513860.49%
TSLA240119P018500002021-11-24 10:16AM EST1,850.00950.00959.00974.000.00-115860.45%
TSLA240119P018750002021-11-24 12:25PM EST1,875.00969.35978.50995.050.00-57160.27%
TSLA240119P019000002021-11-17 2:46PM EST1,900.00951.601,000.001,016.200.00-905760.25%
TSLA240119P019250002021-11-19 1:57PM EST1,925.00970.931,023.001,041.200.00-15760.65%
TSLA240119P019500002021-11-19 9:43AM EST1,950.00998.001,045.001,064.000.00-110260.78%
TSLA240119P020000002021-11-24 10:21AM EST2,000.001,080.001,088.001,107.500.00-216660.75%
TSLA240119P020250002021-11-11 1:53PM EST2,025.001,117.201,110.001,129.000.00-24060.74%
TSLA240119P020500002021-11-15 12:46PM EST2,050.001,166.101,132.001,151.000.00-21060.76%
TSLA240119P020750002021-11-11 12:35PM EST2,075.001,159.751,154.001,173.000.00-382860.76%
TSLA240119P021000002021-11-16 12:42PM EST2,100.001,178.341,176.001,195.000.00-111060.76%
TSLA240119P021250002021-11-16 12:42PM EST2,125.001,200.441,197.501,217.000.00-112060.70%
TSLA240119P021500002021-11-26 9:39AM EST2,150.001,221.251,220.001,239.00-11.25-0.91%11260.71%
TSLA240119P021750002021-11-10 12:35PM EST2,175.001,253.501,242.001,260.000.00-123360.59%
TSLA240119P022000002021-11-15 2:20PM EST2,200.001,306.801,264.501,283.000.00-73360.67%
TSLA240119P022250002021-11-08 12:36PM EST2,225.001,206.351,287.001,305.500.00-310260.69%
TSLA240119P022500002021-11-23 12:41PM EST2,250.001,292.651,309.001,327.500.00-21660.62%
TSLA240119P022750002021-11-05 11:03AM EST2,275.001,223.101,331.501,350.000.00-121660.63%
TSLA240119P023000002021-11-22 2:08PM EST2,300.001,304.501,354.001,372.500.00-42560.63%
TSLA240119P023500002021-11-24 9:30AM EST2,350.001,406.651,399.001,417.500.00-18660.59%
TSLA240119P023750002021-11-11 10:16AM EST2,375.001,429.001,421.501,440.000.00-508760.56%
TSLA240119P024000002021-11-24 9:30AM EST2,400.001,451.751,444.001,462.500.00-147360.52%
TSLA240119P024250002021-11-22 2:08PM EST2,425.001,415.351,467.001,485.000.00-21460.52%
TSLA240119P024500002021-11-23 11:09AM EST2,450.001,471.301,489.501,508.000.00-134660.51%
TSLA240119P024750002021-11-24 10:23AM EST2,475.001,500.001,512.501,530.500.00-317560.49%