U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.97-5.44 (-2.76%)
Al cierre: 04:00PM EST
191.13 -0.84 (-0.44%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240315C000016702024-02-15 12:16PM EST1.67193.95190.00190.500.00-151751,006.25%
TSLA240315C000033302024-02-15 10:17AM EST3.33190.80188.35188.850.00-1130819.53%
TSLA240315C000050002024-02-20 9:32AM EST5.00191.17186.70187.200.00-2116728.91%
TSLA240315C000066702023-12-14 10:34AM EST6.67242.00211.60212.800.00-170.00%
TSLA240315C000083302024-01-09 12:48PM EST8.33225.81180.85181.450.00-3170.00%
TSLA240315C000100002023-12-29 1:10PM EST10.00239.57180.60181.450.00-6520.00%
TSLA240315C000116702024-02-16 1:57PM EST11.67187.78180.05180.550.00-32250.00%
TSLA240315C000133302024-02-16 1:57PM EST13.33186.15178.40178.850.00-335503.13%
TSLA240315C000150002024-02-02 11:26AM EST15.00168.24176.75177.200.00-118325.00%
TSLA240315C000166702024-01-22 12:54PM EST16.67192.73177.85178.250.00-1126743.95%
TSLA240315C000333302024-02-01 3:57PM EST33.33155.52158.45158.950.00-1935280.47%
TSLA240315C000400002022-08-11 1:30PM EST40.00834.100.000.000.00--10.00%
TSLA240315C000450002022-07-28 9:26AM EST45.00779.650.000.000.00-440.00%
TSLA240315C000500002024-02-14 1:12PM EST50.00136.78141.85142.350.00-6570236.33%
TSLA240315C000550002024-01-24 10:22AM EST55.00156.10136.85137.350.00-244220.31%
TSLA240315C000600002024-02-23 11:15AM EST60.00133.80131.90132.35+4.72+3.66%264209.77%
TSLA240315C000650002024-02-13 10:47AM EST65.00120.10126.90127.400.00-1536199.80%
TSLA240315C000666702024-02-05 10:47AM EST66.67109.60125.25125.700.00-52,056194.92%
TSLA240315C000700002024-02-13 1:15PM EST70.00114.62121.90122.400.00-365187.11%
TSLA240315C000750002024-02-16 10:29AM EST75.00124.15116.95117.400.00-50106177.93%
TSLA240315C000800002024-02-15 9:44AM EST80.00113.76111.95112.450.00-6227169.14%
TSLA240315C000833302024-01-29 11:45AM EST83.33106.90108.65109.100.00-21,027162.30%
TSLA240315C000850002024-02-21 12:55PM EST85.00108.77107.00107.450.00-3338160.64%
TSLA240315C000900002024-02-15 9:45AM EST90.00103.39102.00102.500.00-14797152.34%
TSLA240315C000950002024-02-22 1:26PM EST95.00102.6597.0097.500.00-11,608142.38%
TSLA240315C001000002024-02-22 3:58PM EST100.0097.4592.0592.500.00-103,447134.67%
TSLA240315C001050002024-02-22 1:34PM EST105.0092.6287.0587.550.00-2876127.05%
TSLA240315C001100002024-02-22 11:27AM EST110.0084.6082.1082.550.00-11,085119.73%
TSLA240315C001150002024-02-22 11:04AM EST115.0078.3277.1077.600.00-192,164112.40%
TSLA240315C001166702024-01-31 1:25PM EST116.6775.6075.4575.900.00-7640109.38%
TSLA240315C001200002024-02-22 2:14PM EST120.0077.5072.1072.600.00-183,203104.20%
TSLA240315C001250002024-02-23 9:34AM EST125.0071.3567.1567.65-2.60-3.52%293098.29%
TSLA240315C001300002024-02-23 3:28PM EST130.0062.5562.2062.65-5.85-8.55%1311,88191.41%
TSLA240315C001333302024-02-20 1:47PM EST133.3358.1558.8559.350.00-1881786.47%
TSLA240315C001350002024-02-23 1:08PM EST135.0058.6057.2057.70-3.86-6.18%139184.57%
TSLA240315C001400002024-02-23 10:52AM EST140.0055.9552.2552.75+1.95+3.61%1354178.61%
TSLA240315C001416702024-02-23 3:38PM EST141.6751.2950.6051.10-2.66-4.93%867676.66%
TSLA240315C001450002024-02-23 2:06PM EST145.0048.5047.3047.80-4.80-9.01%292572.51%
TSLA240315C001500002024-02-23 2:24PM EST150.0042.7342.5042.90-5.30-11.03%762,72568.51%
TSLA240315C001550002024-02-23 3:38PM EST155.0038.1937.5037.95-2.26-5.59%1498361.57%
TSLA240315C001583302024-02-23 3:38PM EST158.3334.9534.3034.75-5.25-13.06%1274558.89%
TSLA240315C001600002024-02-23 3:38PM EST160.0033.0632.7033.15-5.69-14.68%121,18157.47%
TSLA240315C001650002024-02-23 3:08PM EST165.0029.1328.0028.40-4.59-13.61%231,05253.54%
TSLA240315C001666702024-02-23 12:32PM EST166.6727.9026.5026.90-4.40-13.62%1081,74152.91%
TSLA240315C001700002024-02-23 3:45PM EST170.0023.7523.5523.85-5.35-18.38%1742,67450.95%
TSLA240315C001725002024-02-23 3:59PM EST172.5021.6021.4521.70-2.85-11.66%814850.18%
TSLA240315C001750002024-02-23 3:59PM EST175.0019.6119.3519.55-4.59-18.97%699,29149.68%
TSLA240315C001775002024-02-23 11:52AM EST177.5019.0017.3517.55-3.49-15.52%106348.78%
TSLA240315C001800002024-02-23 3:49PM EST180.0015.6515.4515.65-4.50-22.33%2,2137,80448.01%
TSLA240315C001825002024-02-23 3:57PM EST182.5014.0013.7013.85-4.05-22.44%1147547.30%
TSLA240315C001833302024-02-23 3:57PM EST183.3313.3513.1513.30-4.55-25.42%1153,62447.23%
TSLA240315C001850002024-02-23 3:53PM EST185.0012.2512.0512.20-4.24-25.71%25423,44346.90%
TSLA240315C001875002024-02-23 3:57PM EST187.5010.7510.5010.65-3.40-24.03%34222146.42%
TSLA240315C001900002024-02-23 3:59PM EST190.009.309.109.25-3.55-27.63%1,64421,78646.16%
TSLA240315C001916702024-02-23 3:59PM EST191.678.448.258.35-3.51-29.37%3745,27745.79%
TSLA240315C001925002024-02-23 3:59PM EST192.508.007.857.95-3.35-29.52%1,9221,68145.76%
TSLA240315C001950002024-02-23 3:59PM EST195.006.766.756.80-3.24-32.40%17,06515,24245.54%
TSLA240315C001975002024-02-23 3:59PM EST197.505.835.705.80-2.87-32.99%4,1521,10745.51%
TSLA240315C002000002024-02-23 3:59PM EST200.004.904.854.90-2.60-34.67%19,71140,45245.40%
TSLA240315C002025002024-02-23 3:58PM EST202.504.134.104.15-2.35-36.27%1,10782345.54%
TSLA240315C002050002024-02-23 3:59PM EST205.003.453.453.50-2.20-38.94%3,58113,39145.72%
TSLA240315C002075002024-02-23 3:59PM EST207.502.932.862.92-1.97-40.20%50975545.76%
TSLA240315C002083302024-02-23 3:59PM EST208.332.762.712.76-1.82-39.74%4305,08945.89%
TSLA240315C002100002024-02-23 3:59PM EST210.002.432.402.44-1.64-40.29%4,05313,88845.95%
TSLA240315C002125002024-02-23 3:52PM EST212.502.092.002.05-1.41-40.29%76388646.30%
TSLA240315C002150002024-02-23 3:59PM EST215.001.691.671.72-1.26-42.71%5,29813,49246.66%
TSLA240315C002166702024-02-23 3:58PM EST216.671.551.481.53-1.16-42.80%2302,68746.92%
TSLA240315C002175002024-02-23 3:50PM EST217.501.441.401.44-1.10-43.31%24654247.02%
TSLA240315C002200002024-02-23 3:59PM EST220.001.181.181.21-0.94-44.34%9,77171,95447.45%
TSLA240315C002225002024-02-23 3:58PM EST222.501.020.981.02-0.82-44.57%7634047.93%
TSLA240315C002250002024-02-23 3:59PM EST225.000.860.840.86-0.66-43.42%2,50712,14348.39%
TSLA240315C002275002024-02-23 3:51PM EST227.500.710.700.73-0.62-46.62%23718048.95%
TSLA240315C002300002024-02-23 3:59PM EST230.000.610.600.62-0.49-44.55%2,03519,56849.49%
TSLA240315C002333302024-02-23 3:55PM EST233.330.500.480.51-0.42-45.65%4615,94750.10%
TSLA240315C002350002024-02-23 3:58PM EST235.000.460.440.46-0.38-45.24%8957,38850.59%
TSLA240315C002400002024-02-23 3:58PM EST240.000.350.330.35-0.25-41.67%1,38514,69951.95%
TSLA240315C002416702024-02-23 3:30PM EST241.670.320.300.32-0.25-43.86%1134,17752.44%
TSLA240315C002450002024-02-23 3:51PM EST245.000.270.260.27-0.22-44.90%6476,22753.52%
TSLA240315C002500002024-02-23 3:59PM EST250.000.210.200.21-0.14-40.00%3,02027,21654.88%
TSLA240315C002550002024-02-23 3:35PM EST255.000.170.170.18-0.11-39.29%5709,23356.93%
TSLA240315C002583302024-02-23 3:54PM EST258.330.150.150.16-0.10-40.00%683,97758.11%
TSLA240315C002600002024-02-23 3:58PM EST260.000.130.130.15-0.11-45.83%43212,22358.30%
TSLA240315C002650002024-02-23 3:55PM EST265.000.120.120.13-0.08-40.00%2237,06660.55%
TSLA240315C002666702024-02-23 3:38PM EST266.670.110.110.13-0.06-35.29%1124,60461.13%
TSLA240315C002700002024-02-23 2:51PM EST270.000.100.100.11-0.06-37.50%947,45662.11%
TSLA240315C002750002024-02-23 3:40PM EST275.000.100.090.10-0.04-28.57%1,0907,40564.06%
TSLA240315C002800002024-02-23 3:49PM EST280.000.080.080.09-0.03-27.27%19410,62766.02%
TSLA240315C002833302024-02-23 3:14PM EST283.330.080.070.09-0.03-27.27%32,85967.19%
TSLA240315C002850002024-02-23 3:58PM EST285.000.080.070.08-0.02-20.00%1233,21067.58%
TSLA240315C002900002024-02-23 3:31PM EST290.000.070.060.07-0.03-30.00%1433,75169.14%
TSLA240315C002916702024-02-22 3:55PM EST291.670.080.060.080.00-14,00770.51%
TSLA240315C002950002024-02-23 3:57PM EST295.000.070.060.07-0.01-12.50%313,22871.48%
TSLA240315C003000002024-02-23 3:57PM EST300.000.060.050.07-0.03-33.33%1,39533,66173.44%
TSLA240315C003050002024-02-23 3:30PM EST305.000.050.040.06-0.02-28.57%5013,77974.22%
TSLA240315C003083302024-02-23 3:48PM EST308.330.050.040.06-0.02-28.57%142,19675.78%
TSLA240315C003100002024-02-23 3:26PM EST310.000.050.040.05-0.02-28.57%1126,61875.78%
TSLA240315C003150002024-02-23 2:39PM EST315.000.050.040.05-0.01-16.67%2213,34477.73%
TSLA240315C003166702024-02-23 10:28AM EST316.670.040.030.05-0.03-42.86%55,30877.73%
TSLA240315C003200002024-02-23 1:22PM EST320.000.050.030.050.00-1,2219,55079.30%
TSLA240315C003250002024-02-23 1:59PM EST325.000.040.030.04-0.01-20.00%266,30380.08%
TSLA240315C003300002024-02-23 11:43AM EST330.000.040.030.04-0.01-20.00%25,48282.03%
TSLA240315C003333302024-02-23 10:27AM EST333.330.040.030.04-0.01-20.00%352,20883.59%
TSLA240315C003350002024-02-22 11:27AM EST335.000.050.030.040.00-1061,82184.38%
TSLA240315C003400002024-02-22 1:14PM EST340.000.040.030.040.00-163,25986.33%
TSLA240315C003416702024-02-23 3:17PM EST341.670.020.020.03-0.03-60.00%41,65284.38%
TSLA240315C003450002024-02-23 1:54PM EST345.000.030.020.03-0.02-40.00%189585.16%
TSLA240315C003500002024-02-23 2:39PM EST350.000.020.020.03-0.01-33.33%19312,30287.50%
TSLA240315C003550002024-02-22 10:11AM EST355.000.040.020.030.00-11,27989.06%
TSLA240315C003583302024-02-23 10:42AM EST358.330.030.020.03-0.01-25.00%21,87790.63%
TSLA240315C003600002024-02-23 9:35AM EST360.000.030.020.03-0.01-25.00%56,44090.63%
TSLA240315C003650002024-02-23 9:57AM EST365.000.030.020.030.00-11,97492.97%
TSLA240315C003666702024-02-22 3:41PM EST366.670.020.010.03-0.01-33.33%12,18291.41%
TSLA240315C003700002024-02-23 3:29PM EST370.000.020.010.03-0.01-33.33%11,77992.97%
TSLA240315C003750002024-02-23 3:14PM EST375.000.020.010.02-0.02-50.00%135,09692.19%
TSLA240315C003800002024-02-23 1:11PM EST380.000.020.010.02-0.01-33.33%4333,99893.75%
TSLA240315C003833302024-02-21 11:17AM EST383.330.040.010.020.00-168594.53%
TSLA240315C003850002024-02-23 11:40AM EST385.000.020.010.02-0.03-60.00%4250895.31%
TSLA240315C003900002024-02-22 10:23AM EST390.000.030.010.020.00-146496.88%
TSLA240315C003916702024-02-23 10:12AM EST391.670.030.010.02-0.01-25.00%21,37496.88%
TSLA240315C003950002024-02-22 9:59AM EST395.000.030.010.020.00-51,70498.44%
TSLA240315C004000002024-02-23 10:19AM EST400.000.020.010.020.00-10313,11599.61%
TSLA240315C004083302024-02-22 3:17PM EST408.330.010.010.020.00-52,030102.34%
TSLA240315C004100002024-02-22 1:40PM EST410.000.020.010.020.00-221,118103.13%
TSLA240315C004166702024-02-21 10:34AM EST416.670.030.010.020.00-2101,674104.69%
TSLA240315C004200002024-02-21 9:47AM EST420.000.030.010.020.00-201,646106.25%
TSLA240315C004250002024-02-22 3:09PM EST425.000.020.010.020.00-503,975107.81%
TSLA240315C004333302024-02-23 12:47PM EST433.330.010.010.02-0.01-50.00%204,109109.38%
TSLA240315C004400002024-02-23 1:58PM EST440.000.010.010.02-0.01-50.00%152,955110.94%
TSLA240315C004416702024-02-23 9:30AM EST441.670.010.010.02-0.01-50.00%211,843111.72%
TSLA240315C004500002024-02-23 9:30AM EST450.000.010.010.02-0.01-50.00%44,913114.06%
TSLA240315C004583302024-02-23 9:30AM EST458.330.010.010.02-0.01-50.00%121,280116.41%
TSLA240315C004666702024-02-23 10:52AM EST466.670.010.010.020.00-101,015118.75%
TSLA240315C004750002024-02-23 3:33PM EST475.000.010.000.010.00-2,7542,180112.50%
TSLA240315C004833302024-02-23 9:34AM EST483.330.010.000.010.00-151,107112.50%
TSLA240315C004916702024-02-22 10:54AM EST491.670.010.000.010.00-40795115.63%
TSLA240315C005000002024-02-23 3:03PM EST500.000.010.000.010.00-20211,587115.63%
TSLA240315C005083302024-02-20 9:44AM EST508.330.010.000.020.00-42,468125.00%
TSLA240315C005100002024-02-23 2:08PM EST510.000.010.000.010.00-1012,430118.75%
TSLA240315C005166702024-02-22 10:06AM EST516.670.020.000.010.00-221,577121.88%
TSLA240315C005200002024-02-21 11:12AM EST520.000.010.000.010.00-2021,809121.88%
TSLA240315C005250002024-02-22 10:33AM EST525.000.010.000.010.00-2262,365121.88%
TSLA240315C005300002024-02-22 10:30AM EST530.000.010.000.010.00-1001,572121.88%
TSLA240315C005333302024-02-22 2:53PM EST533.330.010.000.010.00-2677125.00%
TSLA240315C005400002024-02-22 9:50AM EST540.000.010.000.010.00-491,700125.00%
TSLA240315C005416702024-02-22 9:48AM EST541.670.010.000.010.00-34589125.00%
TSLA240315C005500002024-02-22 9:30AM EST550.000.010.000.010.00-15,127128.13%
TSLA240315C005583302024-02-14 1:25PM EST558.330.010.000.010.00-27605128.13%
TSLA240315C005600002024-02-14 1:26PM EST560.000.010.000.010.00-30610128.13%
TSLA240315C005666702024-02-14 1:28PM EST566.670.010.000.010.00-13731131.25%
TSLA240315C005750002024-02-16 9:30AM EST575.000.010.000.010.00-51,146131.25%
TSLA240315C005833302024-02-14 1:31PM EST583.330.010.000.010.00-82,112134.38%
TSLA240315C006000002024-02-22 12:14PM EST600.000.010.000.010.00-13037,662137.50%
TSLA240315C006250002022-08-16 11:18AM EST625.00440.350.000.000.00-22850.00%
TSLA240315C006500002022-08-22 10:19AM EST650.00372.500.000.000.00-21950.00%
TSLA240315C006750002022-08-10 2:33PM EST675.00378.130.000.000.00-12150.00%
TSLA240315C007000002022-08-22 10:46AM EST700.00346.900.000.000.00-17950.00%
TSLA240315C007250002022-08-03 1:12PM EST725.00388.630.000.000.00-41650.00%
TSLA240315C007500002022-08-12 2:35PM EST750.00349.250.000.000.00-12750.00%
TSLA240315C007750002022-08-05 11:20AM EST775.00328.550.000.000.00-292750.00%
TSLA240315C008000002022-08-23 9:59AM EST800.00310.840.000.000.00-311250.00%
TSLA240315C008250002022-08-15 12:15PM EST825.00343.110.000.000.00-11750.00%
TSLA240315C008500002022-08-22 2:11PM EST850.00280.030.000.000.00-46850.00%
TSLA240315C008750002022-08-24 1:51PM EST875.00285.500.000.000.00-13250.00%
TSLA240315C009000002022-08-24 1:41PM EST900.00278.300.000.000.00-2029450.00%
TSLA240315C009250002022-08-24 8:56AM EST925.00276.000.000.000.00-12250.00%
TSLA240315C009500002022-08-24 1:49PM EST950.00256.000.000.000.00-428350.00%
TSLA240315C009750002022-08-23 2:55PM EST975.00246.450.000.000.00-1850.00%
TSLA240315C010000002022-08-22 12:43PM EST1,000.00223.220.000.000.00-1823150.00%
TSLA240315C010250002022-08-23 2:32PM EST1,025.00231.000.000.000.00-22050.00%
TSLA240315C010500002022-08-24 10:57AM EST1,050.00231.310.000.000.00-65050.00%
TSLA240315C010750002022-08-15 12:15PM EST1,075.00244.910.000.000.00-1150.00%
TSLA240315C011000002022-08-24 2:34PM EST1,100.00208.870.000.000.00-107950.00%
TSLA240315C011250002022-08-17 11:50AM EST1,125.00214.020.000.000.00-2650.00%
TSLA240315C011500002022-08-15 10:47AM EST1,150.00213.770.000.000.00-11250.00%
TSLA240315C011750002022-08-15 10:47AM EST1,175.00206.100.000.000.00-1350.00%
TSLA240315C012000002022-08-24 1:51PM EST1,200.00180.500.000.000.00-19350.00%
TSLA240315C012250002022-08-23 11:44AM EST1,225.00172.000.000.000.00-166100.00%
TSLA240315C012500002022-08-23 8:39AM EST1,250.00158.010.000.000.00-17050.00%
TSLA240315C012750002022-08-17 8:39AM EST1,275.00175.760.000.000.00-1650.00%
TSLA240315C013000002022-08-23 9:06AM EST1,300.00150.000.000.000.00-19050.00%
TSLA240315C013250002022-08-15 12:26PM EST1,325.00175.850.000.000.00-823100.00%
TSLA240315C013500002022-08-24 8:48AM EST1,350.00155.000.000.000.00-12950.00%
TSLA240315C013750002022-08-24 8:48AM EST1,375.00149.730.000.000.00-14850.00%
TSLA240315C014000002022-08-24 12:59PM EST1,400.00143.100.000.000.00-12250.00%
TSLA240315C014250002022-07-27 9:59AM EST1,425.00107.950.000.000.00-251150.00%
TSLA240315C014500002022-08-09 9:54AM EST1,450.00123.690.000.000.00-38950.00%
TSLA240315C014750002022-07-27 10:13AM EST1,475.00100.150.000.000.00-146150.00%
TSLA240315C015000002022-08-22 12:30PM EST1,500.00112.630.000.000.00-3957450.00%
TSLA240315C015250002022-08-19 9:46AM EST1,525.00114.400.000.000.00-1950.00%
TSLA240315C015500002022-08-08 11:04AM EST1,550.00127.100.000.000.00-10550.00%
TSLA240315C016000002022-08-24 10:34AM EST1,600.00112.050.000.000.00-22150.00%
TSLA240315C016250002022-08-09 1:42PM EST1,625.0097.300.000.000.00-2150.00%
TSLA240315C016500002022-08-23 10:41AM EST1,650.0099.000.000.000.00-2750.00%
TSLA240315C016750002022-08-09 1:39PM EST1,675.0090.750.000.000.00-6250.00%
TSLA240315C017000002022-08-24 8:45AM EST1,700.0099.190.000.000.00-4450.00%
TSLA240315C017250002022-08-24 8:41AM EST1,725.0095.680.000.000.00-182350.00%
TSLA240315C017500002022-08-24 8:41AM EST1,750.0092.240.000.000.00-88850.00%
TSLA240315C018000002022-08-24 2:55PM EST1,800.0083.000.000.000.00-718450.00%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240315P000016702024-02-14 10:50AM EST1.670.010.000.010.00-56,877650.00%
TSLA240315P000033302024-01-25 10:19AM EST3.330.010.000.010.00-503,013537.50%
TSLA240315P000050002023-10-23 8:30AM EST5.000.010.000.000.00-11,50350.00%
TSLA240315P000066702024-02-23 3:47PM EST6.670.010.000.010.00-2543437.50%
TSLA240315P000083302023-10-31 8:44AM EST8.330.010.000.000.00-2439450.00%
TSLA240315P000100002023-10-30 12:49PM EST10.000.010.000.040.00-1401,243431.25%
TSLA240315P000116702024-01-05 1:19PM EST11.670.010.000.010.00-4001,423362.50%
TSLA240315P000133302023-12-01 9:35AM EST13.330.010.000.010.00-170350.00%
TSLA240315P000150002024-02-05 11:16AM EST15.000.010.000.010.00-41,011325.00%
TSLA240315P000166702024-02-05 2:34PM EST16.670.010.000.010.00-42,027312.50%
TSLA240315P000200002022-08-05 12:40PM EST20.000.300.000.000.00-101050.00%
TSLA240315P000250002022-08-15 2:32PM EST25.001.080.000.000.00--150.00%
TSLA240315P000333302024-02-05 2:33PM EST33.330.010.000.010.00-35,228225.00%
TSLA240315P000500002024-02-23 11:36AM EST50.000.010.000.010.00-16,413175.00%
TSLA240315P000550002024-02-16 2:55PM EST55.000.010.000.010.00-1890162.50%
TSLA240315P000600002024-02-16 3:51PM EST60.000.020.000.010.00-112,210150.00%
TSLA240315P000650002024-02-20 12:28PM EST65.000.010.000.010.00-571,687140.63%
TSLA240315P000666702024-02-21 9:30AM EST66.670.010.000.010.00-692,359137.50%
TSLA240315P000700002024-02-23 3:19PM EST70.000.010.000.010.00-63,039131.25%
TSLA240315P000750002024-02-23 3:21PM EST75.000.010.000.010.00-54,685121.88%
TSLA240315P000800002024-02-23 2:43PM EST80.000.010.000.020.00-36,182121.88%
TSLA240315P000833302024-02-23 11:34AM EST83.330.010.000.020.00-11,578115.63%
TSLA240315P000850002024-02-23 2:06PM EST85.000.010.000.020.00-57,778112.50%
TSLA240315P000900002024-02-23 2:53PM EST90.000.010.000.020.00-2102,865106.25%
TSLA240315P000950002024-02-23 12:27PM EST95.000.010.010.020.00-313,626101.56%
TSLA240315P001000002024-02-23 3:48PM EST100.000.010.010.020.00-31614,74895.31%
TSLA240315P001050002024-02-23 2:06PM EST105.000.020.020.03+0.01+100.00%1,1032,97292.97%
TSLA240315P001100002024-02-23 2:45PM EST110.000.030.020.03+0.01+50.00%1,2525,08885.94%
TSLA240315P001150002024-02-23 2:59PM EST115.000.030.030.04+0.01+50.00%3373,66782.42%
TSLA240315P001166702024-02-23 3:45PM EST116.670.030.030.040.00-71,86680.47%
TSLA240315P001200002024-02-23 1:00PM EST120.000.030.030.050.00-1213,15777.34%
TSLA240315P001250002024-02-23 3:21PM EST125.000.050.040.05+0.01+25.00%426,04771.88%
TSLA240315P001300002024-02-23 3:11PM EST130.000.060.050.07+0.01+20.00%1173,53168.16%
TSLA240315P001333302024-02-23 1:00PM EST133.330.060.060.080.00-34,60965.43%
TSLA240315P001350002024-02-23 3:32PM EST135.000.080.070.09+0.01+14.29%584,49264.45%
TSLA240315P001400002024-02-23 3:48PM EST140.000.090.090.100.00-1,30622,01859.77%
TSLA240315P001416702024-02-23 3:59PM EST141.670.120.100.12+0.02+20.00%1251,21058.98%
TSLA240315P001450002024-02-23 3:58PM EST145.000.140.130.14+0.02+16.67%1337,70856.54%
TSLA240315P001500002024-02-23 3:58PM EST150.000.200.190.21+0.04+25.00%4,54935,28753.71%
TSLA240315P001550002024-02-23 3:55PM EST155.000.300.280.30+0.07+30.43%5057,97950.68%
TSLA240315P001583302024-02-23 3:47PM EST158.330.380.390.41+0.08+26.67%1136,39349.66%
TSLA240315P001600002024-02-23 3:58PM EST160.000.460.450.47+0.10+27.78%61632,39948.78%
TSLA240315P001650002024-02-23 3:58PM EST165.000.740.730.75+0.18+32.14%1,12410,55546.92%
TSLA240315P001666702024-02-23 3:52PM EST166.670.880.860.90+0.24+37.50%2656,99446.66%
TSLA240315P001700002024-02-23 3:58PM EST170.001.221.221.23+0.34+38.64%1,22735,29245.68%
TSLA240315P001725002024-02-23 3:52PM EST172.501.551.531.57+0.48+44.86%38061345.19%
TSLA240315P001750002024-02-23 3:59PM EST175.001.941.941.98+0.52+36.62%1,11019,59844.70%
TSLA240315P001775002024-02-23 3:59PM EST177.502.442.452.48+0.73+42.69%47941044.26%
TSLA240315P001800002024-02-23 3:59PM EST180.003.053.003.10+0.85+38.64%6,60845,84644.02%
TSLA240315P001825002024-02-23 3:54PM EST182.503.703.753.80+1.05+39.62%33333543.59%
TSLA240315P001833302024-02-23 3:52PM EST183.334.054.004.10+1.20+42.11%1695,40543.73%
TSLA240315P001850002024-02-23 3:59PM EST185.004.604.554.65+1.30+39.39%2,00628,87443.40%
TSLA240315P001875002024-02-23 3:57PM EST187.505.505.505.60+1.57+39.95%1,24464743.07%
TSLA240315P001900002024-02-23 3:59PM EST190.006.636.656.70+1.73+35.31%6,76622,74242.88%
TSLA240315P001916702024-02-23 3:51PM EST191.677.427.407.50+1.87+33.69%1,2985,79642.73%
TSLA240315P001925002024-02-23 3:59PM EST192.507.757.807.95+1.85+31.36%1,3101,56842.81%
TSLA240315P001950002024-02-23 3:59PM EST195.009.259.209.30+2.35+34.06%5,2199,72942.58%
TSLA240315P001975002024-02-23 3:59PM EST197.5010.6810.7010.80+2.48+30.24%6801,72842.49%
TSLA240315P002000002024-02-23 3:52PM EST200.0012.3112.3012.45+2.75+28.77%1,14023,81542.57%
TSLA240315P002025002024-02-23 3:55PM EST202.5013.8514.0014.20+2.78+25.11%2311142.57%
TSLA240315P002050002024-02-23 3:58PM EST205.0015.8415.8516.00+3.42+27.54%9710,62142.21%
TSLA240315P002075002024-02-23 9:36AM EST207.5015.1017.7518.05+0.87+6.11%16742.93%
TSLA240315P002083302024-02-23 1:55PM EST208.3318.3418.4518.75+3.59+24.34%292,83843.19%
TSLA240315P002100002024-02-23 3:57PM EST210.0019.8019.8020.10+3.90+24.53%12314,17943.09%
TSLA240315P002125002024-02-23 12:25PM EST212.5020.3021.9522.20+1.82+9.85%211143.08%
TSLA240315P002150002024-02-23 3:58PM EST215.0024.0824.1024.40+4.05+20.22%4206,04743.38%
TSLA240315P002166702024-02-23 2:15PM EST216.6725.2825.6025.90+3.43+15.70%33,58043.60%
TSLA240315P002175002024-02-23 10:16AM EST217.5024.4326.3526.65-0.22-0.89%5343.68%
TSLA240315P002200002024-02-23 3:58PM EST220.0028.6028.6528.95+4.88+20.57%1,73221,12644.07%
TSLA240315P002225002024-02-23 9:30AM EST222.5028.1430.9531.30+1.79+6.79%12244.65%
TSLA240315P002250002024-02-23 3:44PM EST225.0033.3333.3533.65+4.70+16.42%3916,28844.85%
TSLA240315P002275002024-02-23 1:30PM EST227.5034.1535.7036.05+3.45+11.24%105945.46%
TSLA240315P002300002024-02-23 3:10PM EST230.0037.6537.9538.60+4.65+14.09%3417,70148.63%
TSLA240315P002333302024-02-23 3:47PM EST233.3341.3841.1042.00+4.88+13.37%43,45952.86%
TSLA240315P002350002024-02-23 3:45PM EST235.0043.2042.7043.50+5.98+16.07%84,46951.03%
TSLA240315P002400002024-02-23 11:45AM EST240.0046.0047.6048.75+3.45+8.11%72,22960.08%
TSLA240315P002416702024-02-22 3:31PM EST241.6744.3449.2550.400.00-1175161.16%
TSLA240315P002450002024-02-23 1:28PM EST245.0051.1352.4553.70+2.83+5.86%2041463.38%
TSLA240315P002500002024-02-23 9:45AM EST250.0053.1057.5558.70+0.20+0.38%211,69867.38%
TSLA240315P002550002024-02-23 3:09PM EST255.0062.2762.5563.70+5.32+9.34%1,63076352.54%
TSLA240315P002583302024-02-23 3:09PM EST258.3365.6065.7567.00+4.65+7.63%705073.19%
TSLA240315P002600002024-02-23 3:15PM EST260.0067.4067.5568.70+4.85+7.75%4,42193055.57%
TSLA240315P002650002024-02-23 3:09PM EST265.0072.2772.5573.70+4.87+7.23%67012558.59%
TSLA240315P002666702024-02-21 2:39PM EST266.6773.6974.1075.350.00-912251.56%
TSLA240315P002700002024-02-23 3:09PM EST270.0077.2777.5578.75+4.12+5.63%65013963.28%
TSLA240315P002750002024-02-23 3:09PM EST275.0082.2882.5583.70+4.39+5.64%2545264.26%
TSLA240315P002800002024-02-22 3:05PM EST280.0082.2587.5588.700.00-302366.99%
TSLA240315P002833302024-02-22 3:57PM EST283.3385.7090.7592.000.00-2257.03%
TSLA240315P002850002024-02-23 3:09PM EST285.0092.2792.5593.70+4.32+4.91%3207569.73%
TSLA240315P002900002024-02-23 3:09PM EST290.0097.2597.5598.70+4.98+5.40%4,00079772.27%
TSLA240315P002916702024-02-22 3:56PM EST291.6794.0099.20100.400.00-141473.63%
TSLA240315P002950002024-02-22 3:56PM EST295.0097.33102.55103.700.00-9074.80%
TSLA240315P003000002024-02-23 3:09PM EST300.00107.27107.55108.70+4.91+4.80%46010377.34%
TSLA240315P003050002024-02-22 3:57PM EST305.00107.35112.55113.700.00-1179.88%
TSLA240315P003083302024-02-22 3:57PM EST308.33110.70115.75117.000.00-3067.97%
TSLA240315P003100002024-02-09 9:32AM EST310.00119.40117.45118.700.00-2075.98%
TSLA240315P003150002024-01-17 2:58PM EST315.0099.50113.40116.700.00-3,45600.00%
TSLA240315P003166702024-02-16 3:11PM EST316.67116.45124.10125.350.00-2075.00%
TSLA240315P003200002024-02-01 3:54PM EST320.00131.78127.55128.750.00-1089.26%
TSLA240315P003250002024-02-14 3:53PM EST325.00136.55132.55133.700.00-4189.06%
TSLA240315P003300002024-02-14 3:53PM EST330.00141.57137.55138.700.00-4091.41%
TSLA240315P003333302024-01-17 3:51PM EST333.33118.44131.70134.500.00-300.00%
TSLA240315P003350002024-01-04 2:20PM EST335.0095.71146.40147.800.00-50174.66%
TSLA240315P003400002024-02-02 10:17AM EST340.00156.68147.40148.650.00-20122.31%
TSLA240315P003416702023-08-21 1:45PM EST341.67113.1084.5587.750.00-520.00%
TSLA240315P003450002024-01-03 9:56AM EST345.00105.35156.05157.800.00-570178.96%
TSLA240315P003500002024-01-16 10:43AM EST350.00128.50156.45157.250.00-200.00%
TSLA240315P003550002023-12-19 3:31PM EST355.0099.20141.40145.500.00-100.00%
TSLA240315P003583302024-01-03 3:12PM EST358.33120.65169.75171.050.00-120188.53%
TSLA240315P003600002023-11-03 9:12AM EST360.00136.00120.10122.500.00-200.00%
TSLA240315P003650002023-12-27 1:09PM EST365.00102.90180.90182.350.00--0235.79%
TSLA240315P003666702023-11-21 9:59AM EST366.67125.65115.90116.700.00-100.00%
TSLA240315P003700002023-12-28 10:48AM EST370.00108.05185.90187.350.00-900238.87%
TSLA240315P003750002023-12-15 9:53AM EST375.00125.05155.60156.750.00-100.00%
TSLA240315P003800002023-10-19 2:59PM EST380.00159.90143.15147.450.00-4000.00%
TSLA240315P003833302023-12-18 10:46AM EST383.33126.50169.65173.800.00-100.00%
TSLA240315P003850002023-10-19 2:59PM EST385.00164.90148.15152.450.00-4000.00%
TSLA240315P003900002023-10-25 10:17AM EST390.00168.20149.70153.200.00-2500.00%
TSLA240315P003916702023-10-06 8:31AM EST391.67137.40167.10176.500.00-3000.00%
TSLA240315P003950002023-10-16 1:58PM EST395.00140.15149.95153.750.00-400.00%
TSLA240315P004000002024-01-25 10:47AM EST400.00213.00207.40208.650.00-10149.46%
TSLA240315P004083302023-10-19 2:59PM EST408.33188.20171.45175.750.00-4000.00%
TSLA240315P004100002023-10-25 2:59PM EST410.00197.27171.85176.650.00-3000.00%
TSLA240315P004166702023-10-17 8:30AM EST416.67166.420.000.000.00-1100.00%
TSLA240315P004200002024-01-04 3:50PM EST420.00181.50231.40232.650.00-20220.04%
TSLA240315P004250002023-10-05 2:16PM EST425.00164.40200.35210.000.00-200.00%
TSLA240315P004333302023-07-19 2:48PM EST433.33148.43216.00219.800.00-200.00%
TSLA240315P004400002024-02-01 10:29AM EST440.00252.25247.40248.650.00-10164.84%
TSLA240315P004416702023-07-17 11:11AM EST441.67158.55213.85218.300.00-600.00%
TSLA240315P004500002023-10-25 2:57PM EST450.00237.16211.90216.650.00-100.00%
TSLA240315P004583302023-06-16 12:52PM EST458.33200.64178.85180.550.00-230.00%
TSLA240315P004666702023-06-27 8:48AM EST466.67223.31200.05204.000.00-12420.00%
TSLA240315P004750002024-01-17 3:44PM EST475.00260.58273.35276.150.00-100.00%
TSLA240315P004833302023-06-27 8:37AM EST483.33240.27216.50220.500.00-200.00%
TSLA240315P004916702023-07-17 9:51AM EST491.67207.13263.30268.800.00-1,46800.00%
TSLA240315P005000002024-02-23 3:23PM EST500.00307.60307.50308.70+1.83+0.60%31144.92%
TSLA240315P005083302024-02-16 3:57PM EST508.33308.30315.85316.850.00-20181.74%
TSLA240315P005100002024-02-21 3:51PM EST510.00315.79317.50318.800.00-10155.08%
TSLA240315P005166702023-06-26 2:23PM EST516.67273.35250.30255.100.00-80200.00%
TSLA240315P005250002022-11-02 2:30PM EST525.00306.55327.90332.300.00-71600.00%
TSLA240315P005300002023-08-15 1:02PM EST530.00296.66251.55256.100.00--00.00%
TSLA240315P005333302023-07-10 8:53AM EST533.33264.30284.95290.850.00-800.00%
TSLA240315P005416702023-12-22 1:42PM EST541.67284.29332.60335.200.00-100.00%
TSLA240315P005500002023-11-28 10:39AM EST550.00314.73294.45298.700.00-1000.00%
TSLA240315P005583302022-09-30 1:03PM EST558.33295.00327.25332.650.00-1570.00%
TSLA240315P005666702022-10-31 8:48AM EST566.67340.400.000.000.00-15500.00%
TSLA240315P005750002022-10-12 9:16AM EST575.00362.450.000.000.00-600.00%
TSLA240315P005833302023-06-14 2:42PM EST583.33327.47299.55304.550.00-100.00%
TSLA240315P006000002023-12-26 1:03PM EST600.00343.09415.80417.300.00-20338.07%
TSLA240315P006250002022-08-19 2:23PM EST625.00106.330.000.000.00-3670.00%
TSLA240315P006500002022-08-24 2:03PM EST650.00114.000.000.000.00-11020.00%
TSLA240315P006750002022-08-17 10:18AM EST675.00121.600.000.000.00-12140.00%
TSLA240315P007000002022-08-19 9:36AM EST700.00138.940.000.000.00-103550.00%
TSLA240315P007250002022-08-16 9:09AM EST725.00141.280.000.000.00-13010.00%
TSLA240315P007500002022-08-24 1:02PM EST750.00158.400.000.000.00-63080.00%
TSLA240315P007750002022-08-23 11:12AM EST775.00172.400.000.000.00-12180.00%
TSLA240315P008000002022-08-23 10:40AM EST800.00183.350.000.000.00-33420.00%
TSLA240315P008250002022-08-23 10:40AM EST825.00196.500.000.000.00-25530.00%
TSLA240315P008500002022-08-23 10:40AM EST850.00210.800.000.000.00-55460.00%
TSLA240315P008750002022-08-15 1:35PM EST875.00212.350.000.000.00-5170.00%
TSLA240315P009000002022-08-22 11:49AM EST900.00244.300.000.000.00-2290.00%
TSLA240315P009250002022-08-22 10:29AM EST925.00260.900.000.000.00-1190.00%
TSLA240315P009500002022-08-09 11:56AM EST950.00293.210.000.000.00-2810.00%
TSLA240315P009750002022-08-10 2:58PM EST975.00292.930.000.000.00-1300.00%
TSLA240315P010000002022-08-15 8:45AM EST1,000.00290.740.000.000.00-41940.00%
TSLA240315P010250002022-08-17 1:46PM EST1,025.00300.150.000.000.00-1120.00%
TSLA240315P010500002022-07-21 2:07PM EST1,050.00375.45327.75333.750.00-220.00%
TSLA240315P010750002022-08-15 11:19AM EST1,075.00332.130.000.000.00-20110.00%
TSLA240315P011000002022-08-15 11:21AM EST1,100.00348.450.000.000.00-2160.00%
TSLA240315P011250002022-08-03 10:13AM EST1,125.00382.350.000.000.00-260.00%
TSLA240315P011500002022-08-24 8:38AM EST1,150.00395.430.000.000.00-130.00%
TSLA240315P011750002022-08-22 11:49AM EST1,175.00425.760.000.000.00-2260.00%
TSLA240315P012000002022-08-24 8:38AM EST1,200.00430.820.000.000.00-1780.00%
TSLA240315P012250002022-07-25 10:37AM EST1,225.00506.55446.85452.350.00-280.00%
TSLA240315P012500002022-08-22 12:15PM EST1,250.00483.250.000.000.00-250.00%
TSLA240315P012750002022-08-09 2:05PM EST1,275.00523.550.000.000.00-4250.00%
TSLA240315P013000002022-08-18 9:20AM EST1,300.00498.750.000.000.00-2380.00%
TSLA240315P013250002022-07-25 10:58AM EST1,325.00587.65522.75526.300.00-16310.00%
TSLA240315P013500002022-07-29 10:28AM EST1,350.00572.450.000.000.00-2200.00%
TSLA240315P013750002022-08-09 9:29AM EST1,375.00594.350.000.000.00-2390.00%
TSLA240315P014000002022-08-23 9:03AM EST1,400.00600.350.000.000.00-2690.00%
TSLA240315P014250002022-07-28 2:46PM EST1,425.00646.400.000.000.00-21040.00%
TSLA240315P014500002022-08-08 12:09PM EST1,450.00631.800.000.000.00-41650.00%
TSLA240315P014750002022-08-05 10:55AM EST1,475.00664.750.000.000.00-21180.00%
TSLA240315P015000002022-08-15 8:45AM EST1,500.00657.540.000.000.00-22050.00%
TSLA240315P015250002022-08-10 12:15PM EST1,525.00708.500.000.000.00-270.00%
TSLA240315P015500002022-08-10 12:31PM EST1,550.00727.750.000.000.00-270.00%
TSLA240315P015750002022-08-11 10:08AM EST1,575.00754.750.000.000.00-14270.00%
TSLA240315P016000002022-08-15 10:03AM EST1,600.00740.950.000.000.00-2290.00%
TSLA240315P016250002022-08-17 1:06PM EST1,625.00756.650.000.000.00-4430.00%
TSLA240315P016500002022-08-23 9:23AM EST1,650.00804.250.000.000.00-48760.00%
TSLA240315P016750002022-08-24 9:48AM EST1,675.00815.100.000.000.00-2540.00%
TSLA240315P017000002022-08-16 9:31AM EST1,700.00829.950.000.000.00-4940.00%
TSLA240315P017250002022-08-15 12:02PM EST1,725.00834.750.000.000.00-2490.00%
TSLA240315P017500002022-08-12 1:58PM EST1,750.00885.450.000.000.00-4320.00%
TSLA240315P018000002022-08-15 10:04AM EST1,800.00917.900.000.000.00-2380.00%