U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240315C000016702023-09-27 11:44AM EDT1.67240.27246.95250.400.00-1194331.25%
TSLA240315C000033302023-08-17 9:34AM EDT3.33221.50269.25273.300.00-8320.00%
TSLA240315C000050002023-09-15 3:50PM EDT5.00268.35243.75247.100.00-156258.59%
TSLA240315C000066702023-09-22 3:59PM EDT6.67238.16242.10245.500.00-17242.77%
TSLA240315C000083302023-06-01 12:51PM EDT8.33196.75251.10256.100.00-1150.00%
TSLA240315C000100002023-09-22 10:12AM EDT10.00245.10238.90242.200.00-543219.92%
TSLA240315C000116702023-05-16 9:41AM EDT11.67154.50243.25247.000.00-111444.19%
TSLA240315C000133302023-06-15 3:29PM EDT13.33245.35265.70270.700.00-8260.00%
TSLA240315C000150002023-06-16 1:30PM EDT15.00246.45264.10269.100.00-10240.00%
TSLA240315C000166702023-06-15 11:53AM EDT16.67241.06262.60267.600.00-11250.00%
TSLA240315C000333302023-09-27 11:40AM EDT33.33209.88216.35219.350.00-2935156.35%
TSLA240315C000400002022-08-11 2:30PM EDT40.00834.100.000.000.00--10.00%
TSLA240315C000450002022-07-28 10:26AM EDT45.00779.650.000.000.00-440.00%
TSLA240315C000500002023-09-01 3:49PM EDT50.00195.83200.20202.400.00-2518127.05%
TSLA240315C000550002023-05-15 9:47AM EDT55.00117.85206.50210.150.00-230228.37%
TSLA240315C000600002023-06-01 3:41PM EDT60.00150.28202.80206.650.00-147223.67%
TSLA240315C000650002023-05-26 1:07PM EDT65.00136.81192.50196.800.00-845180.21%
TSLA240315C000666702023-06-09 10:40AM EDT66.67185.65207.95212.600.00-12,041275.42%
TSLA240315C000700002023-08-16 2:41PM EDT70.00161.87205.55207.700.00-154262.99%
TSLA240315C000750002023-05-22 1:17PM EDT75.00115.30186.95190.250.00-120183.46%
TSLA240315C000800002023-09-27 1:28PM EDT80.00157.69171.50173.750.00-30231106.67%
TSLA240315C000833302023-08-16 2:18PM EDT83.33147.98192.75194.900.00-11,002229.88%
TSLA240315C000850002023-08-16 2:40PM EDT85.00147.71191.15193.300.00-1326226.31%
TSLA240315C000900002023-05-25 2:00PM EDT90.00102.50169.25173.500.00-5769147.83%
TSLA240315C000950002023-07-21 9:45AM EDT95.00172.95123.75126.400.00-21,5720.00%
TSLA240315C001000002023-09-25 9:42AM EDT100.00145.50152.85154.250.00-53,42994.34%
TSLA240315C001050002023-08-09 9:45AM EDT105.00148.00150.05152.650.00-2826105.80%
TSLA240315C001100002023-08-21 1:16PM EDT110.00122.95155.40157.850.00-24964142.35%
TSLA240315C001150002023-09-11 10:15AM EDT115.00153.00138.50140.300.00-12,09186.51%
TSLA240315C001166702023-08-11 10:24AM EDT116.67130.38136.20137.550.00-263580.30%
TSLA240315C001200002023-09-29 2:03PM EDT120.00135.00133.75135.60+3.75+2.86%431183.90%
TSLA240315C001250002023-09-25 9:45AM EDT125.00121.80129.25131.000.00-689882.13%
TSLA240315C001300002023-09-12 9:55AM EDT130.00151.81124.35126.450.00-11,65179.50%
TSLA240315C001333302023-09-15 3:38PM EDT133.33145.07121.50123.250.00-278678.30%
TSLA240315C001350002023-09-27 1:13PM EDT135.00107.50120.00121.950.00-836178.16%
TSLA240315C001400002023-09-27 1:22PM EDT140.00102.00115.10117.450.00-2030375.62%
TSLA240315C001416702023-09-27 3:27PM EDT141.67106.40113.55115.900.00-3259974.85%
TSLA240315C001450002023-09-27 3:27PM EDT145.00103.49110.95112.650.00-3074773.91%
TSLA240315C001500002023-09-28 11:59AM EDT150.00109.30106.60107.95+4.73+4.52%41,37571.97%
TSLA240315C001550002023-09-27 2:48PM EDT155.0092.95102.10103.800.00-1845170.62%
TSLA240315C001583302023-09-27 2:48PM EDT158.3390.5099.20100.900.00-1045569.59%
TSLA240315C001600002023-09-28 12:00PM EDT160.0095.7597.7599.500.00-665369.15%
TSLA240315C001650002023-09-29 9:54AM EDT165.0096.0293.5095.20+9.42+10.88%259667.74%
TSLA240315C001666702023-09-29 3:57PM EDT166.6792.7292.4593.60+5.02+5.72%174667.52%
TSLA240315C001700002023-09-29 2:16PM EDT170.0087.9089.7090.60+1.09+1.26%111,18366.42%
TSLA240315C001750002023-09-28 9:37AM EDT175.0077.8985.3586.400.00-985864.80%
TSLA240315C001800002023-09-28 1:37PM EDT180.0078.0081.3082.350.00-4989563.65%
TSLA240315C001833302023-09-07 9:56AM EDT183.3377.1478.6579.750.00-253762.98%
TSLA240315C001850002023-09-29 9:58AM EDT185.0080.1577.3578.45+9.90+14.09%265962.65%
TSLA240315C001900002023-09-29 12:09PM EDT190.0075.7773.8074.60+8.75+13.06%92,12462.01%
TSLA240315C001916702023-09-26 3:12PM EDT191.6768.4872.2073.400.00-21,42761.40%
TSLA240315C001950002023-09-27 1:46PM EDT195.0073.2669.7070.90+13.51+22.61%144960.78%
TSLA240315C002000002023-09-29 2:35PM EDT200.0065.2666.4067.20+5.21+8.68%169,64760.23%
TSLA240315C002050002023-09-27 1:48PM EDT205.0052.9562.4563.800.00-345859.18%
TSLA240315C002083302023-09-29 12:27PM EDT208.3362.2360.5061.40+4.33+7.48%124,99858.91%
TSLA240315C002100002023-09-29 1:11PM EDT210.0058.9859.0060.40+1.98+3.47%270658.45%
TSLA240315C002150002023-09-29 2:59PM EDT215.0056.5156.0557.00+4.51+8.67%220558.01%
TSLA240315C002166702023-09-26 10:05AM EDT216.6752.1854.6056.000.00-136,88357.54%
TSLA240315C002200002023-09-29 11:30AM EDT220.0053.8052.5053.90+3.70+7.39%1214,21257.15%
TSLA240315C002250002023-09-29 1:06PM EDT225.0049.6549.4050.85+1.35+2.80%12,39156.56%
TSLA240315C002300002023-09-29 3:17PM EDT230.0046.9546.8047.75+2.50+5.62%132,33956.18%
TSLA240315C002333302023-09-29 3:02PM EDT233.3345.3744.9545.95+2.77+6.50%15,80155.95%
TSLA240315C002350002023-09-29 3:21PM EDT235.0044.2044.0044.90+2.95+7.15%364255.67%
TSLA240315C002400002023-09-29 3:59PM EDT240.0041.8041.5541.95+2.65+6.77%109,82055.21%
TSLA240315C002416702023-09-29 10:11AM EDT241.6742.7240.6541.20+6.32+17.36%231,30255.14%
TSLA240315C002450002023-09-29 3:24PM EDT245.0038.8039.0039.35+1.90+5.15%5562754.78%
TSLA240315C002500002023-09-29 2:58PM EDT250.0037.0036.5036.90+2.73+7.97%1556,04054.35%
TSLA240315C002550002023-09-29 1:31PM EDT255.0033.6834.2034.55+1.83+5.75%4735254.00%
TSLA240315C002583302023-09-29 1:17PM EDT258.3331.8132.7033.05+0.81+2.61%64,55053.75%
TSLA240315C002600002023-09-29 3:58PM EDT260.0032.2231.9532.30+2.82+9.59%1152,72653.60%
TSLA240315C002650002023-09-29 2:49PM EDT265.0029.4529.8530.20+2.12+7.76%191,91753.28%
TSLA240315C002666702023-09-29 2:48PM EDT266.6728.6429.1529.50+1.29+4.72%334,68253.15%
TSLA240315C002700002023-09-29 3:26PM EDT270.0027.6027.8528.20+2.03+7.94%322,46552.97%
TSLA240315C002750002023-09-29 3:53PM EDT275.0025.8825.9526.20+1.35+5.50%819,18752.59%
TSLA240315C002800002023-09-29 3:02PM EDT280.0024.3024.1524.50+2.30+10.45%922,26752.36%
TSLA240315C002833302023-09-29 9:30AM EDT283.3322.8023.0523.35+1.39+6.49%31,84852.20%
TSLA240315C002850002023-09-29 1:57PM EDT285.0021.4022.4522.75+1.05+5.16%963952.04%
TSLA240315C002900002023-09-29 3:57PM EDT290.0021.1520.9021.25+2.15+11.32%132,06551.88%
TSLA240315C002916702023-09-29 9:30AM EDT291.6720.2520.4020.75+1.30+6.86%23,22751.82%
TSLA240315C002950002023-09-29 11:28AM EDT295.0020.0019.4019.75+2.30+12.99%169251.64%
TSLA240315C003000002023-09-29 3:59PM EDT300.0018.1918.0518.40+1.27+7.51%54511,86651.49%
TSLA240315C003050002023-09-29 11:54AM EDT305.0017.0816.7517.00+1.93+12.74%51,19051.22%
TSLA240315C003083302023-09-29 2:33PM EDT308.3315.3016.0016.20+0.70+4.79%1594851.18%
TSLA240315C003100002023-09-29 1:07PM EDT310.0015.4015.6515.80+0.80+5.48%531,94351.16%
TSLA240315C003150002023-09-29 10:36AM EDT315.0015.7514.5014.70+3.25+26.00%672651.01%
TSLA240315C003166702023-09-28 9:58AM EDT316.6712.4514.1014.400.00-11,07250.98%
TSLA240315C003200002023-09-29 3:20PM EDT320.0013.4013.4513.65+0.91+7.29%611,47150.88%
TSLA240315C003250002023-09-29 3:57PM EDT325.0012.5012.5012.70+0.95+8.23%372,24150.81%
TSLA240315C003300002023-09-29 12:44PM EDT330.0011.9611.6011.80+1.15+10.64%244,12750.73%
TSLA240315C003333302023-09-29 3:36PM EDT333.3311.0311.0511.25+1.49+15.62%101,57550.70%
TSLA240315C003350002023-09-29 9:34AM EDT335.0010.7510.8010.95+0.66+6.54%237650.67%
TSLA240315C003400002023-09-29 3:36PM EDT340.0010.169.9510.20+0.87+9.36%251,69350.56%
TSLA240315C003416702023-09-29 11:07AM EDT341.6710.459.809.95+1.60+18.08%71,55250.64%
TSLA240315C003450002023-09-28 2:34PM EDT345.008.759.309.500.00-156950.60%
TSLA240315C003500002023-09-29 3:43PM EDT350.008.808.608.85+0.98+12.53%4887,27150.54%
TSLA240315C003550002023-09-27 1:19PM EDT355.006.358.058.250.00-357450.60%
TSLA240315C003583302023-09-29 2:36PM EDT358.337.457.707.85+0.19+2.62%191,04850.62%
TSLA240315C003600002023-09-29 3:58PM EDT360.007.607.507.65+0.48+6.74%1194550.59%
TSLA240315C003650002023-09-27 2:28PM EDT365.005.807.007.150.00-655150.65%
TSLA240315C003666702023-09-29 1:13PM EDT366.676.606.857.00+0.60+10.00%298950.69%
TSLA240315C003700002023-09-29 10:10AM EDT370.007.006.506.65+1.40+25.00%672850.63%
TSLA240315C003750002023-09-29 12:25PM EDT375.006.326.106.25+0.85+15.54%1045,05750.77%
TSLA240315C003800002023-09-29 3:39PM EDT380.005.705.655.85+0.45+8.57%1802,35650.78%
TSLA240315C003833302023-09-28 12:52PM EDT383.335.025.405.550.00-141750.77%
TSLA240315C003850002023-09-28 1:22PM EDT385.005.735.305.45+0.73+14.60%415050.85%
TSLA240315C003900002023-09-29 3:59PM EDT390.005.054.955.10+0.57+12.72%1518050.92%
TSLA240315C003916702023-09-25 2:42PM EDT391.674.654.855.000.00-11,02450.98%
TSLA240315C003950002023-09-27 1:16PM EDT395.003.734.654.800.00-442951.06%
TSLA240315C004000002023-09-29 2:24PM EDT400.004.304.354.50+0.28+6.97%6896,81051.15%
TSLA240315C004083302023-09-28 3:21PM EDT408.333.673.904.050.00-21,02051.31%
TSLA240315C004100002023-09-27 3:34PM EDT410.004.213.804.00+0.71+20.29%156551.37%
TSLA240315C004166702023-09-29 9:38AM EDT416.673.623.453.65+0.29+8.71%91,67051.38%
TSLA240315C004200002023-09-29 1:45PM EDT420.003.303.353.50+0.05+1.54%20357651.52%
TSLA240315C004250002023-09-29 3:50PM EDT425.003.303.153.30+0.22+7.14%1024,01451.65%
TSLA240315C004333302023-09-27 3:40PM EDT433.332.602.882.980.00-371,10751.90%
TSLA240315C004400002023-09-28 3:34PM EDT440.002.462.662.770.00-21,59252.10%
TSLA240315C004416702023-09-29 1:14PM EDT441.672.582.612.72+0.13+5.31%21,73552.15%
TSLA240315C004500002023-09-29 3:17PM EDT450.002.392.392.48+0.11+4.82%263,78052.43%
TSLA240315C004583302023-09-27 1:38PM EDT458.331.872.182.270.00-239852.69%
TSLA240315C004666702023-09-27 1:38PM EDT466.671.731.992.090.00-31,02052.97%
TSLA240315C004750002023-09-28 2:09PM EDT475.001.811.831.920.00-21,49453.26%
TSLA240315C004833302023-09-26 10:29AM EDT483.331.741.691.770.00-453553.56%
TSLA240315C004916702023-09-20 3:25PM EDT491.672.601.571.640.00-1751053.91%
TSLA240315C005000002023-09-29 3:39PM EDT500.001.481.451.52+0.06+4.23%436,00054.20%
TSLA240315C005083302023-09-29 12:29PM EDT508.331.441.361.42+0.07+5.11%134254.59%
TSLA240315C005100002023-09-13 12:17PM EDT510.003.001.331.400.00-123454.61%
TSLA240315C005166702023-09-29 9:38AM EDT516.671.341.271.33+0.16+13.56%971454.94%
TSLA240315C005200002023-09-27 2:55PM EDT520.001.141.221.290.00-213655.01%
TSLA240315C005250002023-09-28 9:30AM EDT525.001.131.171.240.00-138555.21%
TSLA240315C005300002023-09-29 10:19AM EDT530.001.191.141.20+0.07+6.25%811955.51%
TSLA240315C005333302023-09-28 12:51PM EDT533.331.101.101.170.00-425755.60%
TSLA240315C005400002023-09-27 3:24PM EDT540.001.041.051.110.00-210855.88%
TSLA240315C005416702023-09-29 10:28AM EDT541.671.121.041.10+0.08+7.69%533655.98%
TSLA240315C005500002023-09-29 2:47PM EDT550.001.010.981.03+0.04+4.12%1183,06856.31%
TSLA240315C005583302023-09-19 9:38AM EDT558.331.600.920.980.00-336056.69%
TSLA240315C005600002023-09-29 12:51PM EDT560.000.960.910.97+0.03+3.23%1224956.76%
TSLA240315C005666702023-09-29 10:32AM EDT566.670.960.870.93+0.08+9.09%143757.06%
TSLA240315C005750002023-09-28 12:42PM EDT575.000.840.820.940.00-477457.69%
TSLA240315C005833302023-09-29 3:47PM EDT583.330.820.780.83+0.04+5.13%162957.74%
TSLA240315C006000002023-09-29 3:43PM EDT600.000.730.710.75+0.01+1.39%12116,56458.47%
TSLA240315C006250002022-08-16 12:18PM EDT625.00440.350.000.000.00-22825.00%
TSLA240315C006500002022-08-22 11:19AM EDT650.00372.500.000.000.00-21925.00%
TSLA240315C006750002022-08-10 3:33PM EDT675.00378.130.000.000.00-12125.00%
TSLA240315C007000002022-08-22 11:46AM EDT700.00346.900.000.000.00-17925.00%
TSLA240315C007250002022-08-03 2:12PM EDT725.00388.630.000.000.00-41625.00%
TSLA240315C007500002022-08-12 3:35PM EDT750.00349.250.000.000.00-12725.00%
TSLA240315C007750002022-08-05 12:20PM EDT775.00328.550.000.000.00-292725.00%
TSLA240315C008000002022-08-23 10:59AM EDT800.00310.840.000.000.00-311225.00%
TSLA240315C008250002022-08-15 1:15PM EDT825.00343.110.000.000.00-11725.00%
TSLA240315C008500002022-08-22 3:11PM EDT850.00280.030.000.000.00-46825.00%
TSLA240315C008750002022-08-24 2:51PM EDT875.00285.500.000.000.00-13225.00%
TSLA240315C009000002022-08-24 2:41PM EDT900.00278.300.000.000.00-2029425.00%
TSLA240315C009250002022-08-24 9:56AM EDT925.00276.000.000.000.00-12225.00%
TSLA240315C009500002022-08-24 2:49PM EDT950.00256.000.000.000.00-428325.00%
TSLA240315C009750002022-08-23 3:55PM EDT975.00246.450.000.000.00-1825.00%
TSLA240315C010000002022-08-22 1:43PM EDT1,000.00223.220.000.000.00-1823150.00%
TSLA240315C010250002022-08-23 3:32PM EDT1,025.00231.000.000.000.00-22050.00%
TSLA240315C010500002022-08-24 11:57AM EDT1,050.00231.310.000.000.00-65050.00%
TSLA240315C010750002022-08-15 1:15PM EDT1,075.00244.910.000.000.00-1150.00%
TSLA240315C011000002022-08-24 3:34PM EDT1,100.00208.870.000.000.00-107950.00%
TSLA240315C011250002022-08-17 12:50PM EDT1,125.00214.020.000.000.00-2650.00%
TSLA240315C011500002022-08-15 11:47AM EDT1,150.00213.770.000.000.00-11250.00%
TSLA240315C011750002022-08-15 11:47AM EDT1,175.00206.100.000.000.00-1350.00%
TSLA240315C012000002022-08-24 2:51PM EDT1,200.00180.500.000.000.00-19350.00%
TSLA240315C012250002022-08-23 12:44PM EDT1,225.00172.000.000.000.00-16650.00%
TSLA240315C012500002022-08-23 9:39AM EDT1,250.00158.010.000.000.00-17050.00%
TSLA240315C012750002022-08-17 9:39AM EDT1,275.00175.760.000.000.00-1650.00%
TSLA240315C013000002022-08-23 10:06AM EDT1,300.00150.000.000.000.00-19050.00%
TSLA240315C013250002022-08-15 1:26PM EDT1,325.00175.850.000.000.00-82350.00%
TSLA240315C013500002022-08-24 9:48AM EDT1,350.00155.000.000.000.00-12950.00%
TSLA240315C013750002022-08-24 9:48AM EDT1,375.00149.730.000.000.00-14850.00%
TSLA240315C014000002022-08-24 1:59PM EDT1,400.00143.100.000.000.00-12250.00%
TSLA240315C014250002022-07-27 10:59AM EDT1,425.00107.950.000.000.00-251150.00%
TSLA240315C014500002022-08-09 10:54AM EDT1,450.00123.690.000.000.00-38950.00%
TSLA240315C014750002022-07-27 11:13AM EDT1,475.00100.150.000.000.00-146150.00%
TSLA240315C015000002022-08-22 1:30PM EDT1,500.00112.630.000.000.00-3957450.00%
TSLA240315C015250002022-08-19 10:46AM EDT1,525.00114.400.000.000.00-1950.00%
TSLA240315C015500002022-08-08 12:04PM EDT1,550.00127.100.000.000.00-10550.00%
TSLA240315C016000002022-08-24 11:34AM EDT1,600.00112.050.000.000.00-22150.00%
TSLA240315C016250002022-08-09 2:42PM EDT1,625.0097.300.000.000.00-2150.00%
TSLA240315C016500002022-08-23 11:41AM EDT1,650.0099.000.000.000.00-2750.00%
TSLA240315C016750002022-08-09 2:39PM EDT1,675.0090.750.000.000.00-6250.00%
TSLA240315C017000002022-08-24 9:45AM EDT1,700.0099.190.000.000.00-4450.00%
TSLA240315C017250002022-08-24 9:41AM EDT1,725.0095.680.000.000.00-182350.00%
TSLA240315C017500002022-08-24 9:41AM EDT1,750.0092.240.000.000.00-88850.00%
TSLA240315C018000002022-08-24 3:55PM EDT1,800.0083.000.000.000.00-718450.00%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240315P000016702023-09-27 11:46AM EDT1.670.010.000.010.00-206,597231.25%
TSLA240315P000033302023-08-30 2:25PM EDT3.330.010.000.010.00-52,863193.75%
TSLA240315P000050002023-09-29 10:27AM EDT5.000.010.000.010.00-1001,392175.00%
TSLA240315P000066702023-05-01 3:42PM EDT6.670.020.000.080.00-1544193.75%
TSLA240315P000083302023-08-14 9:30AM EDT8.330.010.000.000.00-137050.00%
TSLA240315P000100002023-09-28 1:46PM EDT10.000.010.000.030.00-5001,095156.25%
TSLA240315P000116702023-09-19 2:41PM EDT11.670.010.000.030.00-11,423146.88%
TSLA240315P000133302023-05-31 3:55PM EDT13.330.030.000.150.00-571164.45%
TSLA240315P000150002023-09-29 2:03PM EDT15.000.010.010.03-0.01-50.00%1871138.28%
TSLA240315P000166702023-09-29 10:02AM EDT16.670.020.010.030.00-12,089132.81%
TSLA240315P000200002022-08-05 1:40PM EDT20.000.300.000.000.00-101050.00%
TSLA240315P000250002022-08-15 3:32PM EDT25.001.080.000.000.00--150.00%
TSLA240315P000333302023-09-28 3:33PM EDT33.330.040.040.060.00-42,394106.64%
TSLA240315P000500002023-09-25 1:47PM EDT50.000.120.100.140.00-1504,89393.36%
TSLA240315P000550002023-09-15 1:33PM EDT55.000.150.120.170.00-2047589.84%
TSLA240315P000600002023-09-21 3:30PM EDT60.000.180.150.200.00-21,02186.72%
TSLA240315P000650002023-09-27 12:48PM EDT65.000.250.190.240.00-289684.18%
TSLA240315P000666702023-09-28 12:28PM EDT66.670.240.200.250.00-1771,25183.11%
TSLA240315P000700002023-09-28 1:59PM EDT70.000.280.230.280.00-290881.45%
TSLA240315P000750002023-09-26 3:41PM EDT75.000.350.280.330.00-175079.05%
TSLA240315P000800002023-09-28 11:41AM EDT80.000.410.330.380.00-21,56376.56%
TSLA240315P000833302023-09-18 1:25PM EDT83.330.390.380.420.00-21,48675.24%
TSLA240315P000850002023-09-28 12:45PM EDT85.000.460.400.450.00-15,56474.61%
TSLA240315P000900002023-09-29 3:40PM EDT90.000.490.470.52-0.09-15.52%51,21072.51%
TSLA240315P000950002023-09-28 1:11PM EDT95.000.610.560.600.00-13,25270.65%
TSLA240315P001000002023-09-29 3:55PM EDT100.000.690.660.70-0.04-5.48%165,44668.90%
TSLA240315P001050002023-09-29 10:05AM EDT105.000.760.770.82-0.10-11.63%302,32367.26%
TSLA240315P001100002023-09-29 2:34PM EDT110.000.970.900.95-0.03-3.00%1513,16465.67%
TSLA240315P001150002023-09-29 11:07AM EDT115.001.030.981.11-0.14-11.97%852463.87%
TSLA240315P001166702023-09-26 12:25PM EDT116.671.121.111.17-0.14-11.11%21,85663.82%
TSLA240315P001200002023-09-29 11:56AM EDT120.001.231.231.29-0.14-10.22%174,13362.92%
TSLA240315P001250002023-09-29 3:34PM EDT125.001.491.441.49-0.08-5.10%72,94061.62%
TSLA240315P001300002023-09-28 3:58PM EDT130.001.801.681.760.00-51,05760.56%
TSLA240315P001333302023-09-27 9:51AM EDT133.332.191.861.940.00-13,66959.80%
TSLA240315P001350002023-09-29 1:13PM EDT135.002.031.962.04-0.07-3.33%751,56359.46%
TSLA240315P001400002023-09-29 2:55PM EDT140.002.352.282.36-0.49-17.25%53,02958.42%
TSLA240315P001416702023-09-28 3:37PM EDT141.672.622.312.470.00-11,10157.83%
TSLA240315P001450002023-09-29 10:01AM EDT145.002.512.562.72-0.69-21.56%33,32757.20%
TSLA240315P001500002023-09-29 3:45PM EDT150.003.103.053.15-0.28-8.28%358,13856.52%
TSLA240315P001550002023-09-29 3:39PM EDT155.003.603.503.65-0.25-6.49%74,08455.66%
TSLA240315P001583302023-09-29 3:39PM EDT158.333.953.854.00-0.35-8.14%21,61755.11%
TSLA240315P001600002023-09-29 3:28PM EDT160.004.154.054.20-0.30-6.74%2313,76954.90%
TSLA240315P001650002023-09-29 10:34AM EDT165.004.804.654.80-1.05-17.95%38,96654.10%
TSLA240315P001666702023-09-29 3:46PM EDT166.674.954.905.05-0.30-5.71%1810,54253.96%
TSLA240315P001700002023-09-29 3:13PM EDT170.005.405.355.50-0.50-8.47%4020,44653.44%
TSLA240315P001750002023-09-29 3:02PM EDT175.006.126.106.25-0.61-9.06%54,59552.72%
TSLA240315P001800002023-09-29 3:13PM EDT180.007.006.957.10-0.44-5.91%237,13352.08%
TSLA240315P001833302023-09-29 11:13AM EDT183.337.627.507.75-0.67-8.08%101,28751.62%
TSLA240315P001850002023-09-29 2:38PM EDT185.007.937.858.05-0.82-9.37%1414,47751.42%
TSLA240315P001900002023-09-29 3:13PM EDT190.008.958.909.10-0.95-9.60%86,39250.87%
TSLA240315P001916702023-09-29 3:11PM EDT191.679.359.259.45-0.90-8.78%21,66250.64%
TSLA240315P001950002023-09-29 3:08PM EDT195.0010.1010.0510.25-0.83-7.59%182,16150.34%
TSLA240315P002000002023-09-29 3:45PM EDT200.0011.4011.2511.50-0.65-5.39%51312,42950.01%
TSLA240315P002050002023-09-29 3:08PM EDT205.0012.7012.6512.85-0.80-5.93%164,64349.48%
TSLA240315P002083302023-09-29 11:23AM EDT208.3313.1013.6013.85-3.20-19.63%41,84749.20%
TSLA240315P002100002023-09-29 3:56PM EDT210.0014.2514.1014.35-1.04-6.80%334,00649.02%
TSLA240315P002150002023-09-29 3:08PM EDT215.0015.7515.7015.95-1.35-7.89%365748.55%
TSLA240315P002166702023-09-29 3:08PM EDT216.6716.3016.2516.50-1.35-7.65%101,25948.38%
TSLA240315P002200002023-09-29 3:17PM EDT220.0017.5917.4017.65-1.21-6.44%705,28348.06%
TSLA240315P002250002023-09-29 3:59PM EDT225.0019.3419.2019.50-1.25-6.07%103,85047.63%
TSLA240315P002300002023-09-29 3:06PM EDT230.0021.2721.1521.50-1.56-6.83%75,61647.25%
TSLA240315P002333302023-09-29 10:55AM EDT233.3321.4222.5522.85-3.02-12.36%62,23446.92%
TSLA240315P002350002023-09-29 3:56PM EDT235.0023.3523.2523.60-1.75-6.97%451,62946.84%
TSLA240315P002400002023-09-29 2:02PM EDT240.0025.5325.4525.80-1.87-6.82%373,15846.39%
TSLA240315P002416702023-09-29 2:57PM EDT241.6726.4026.2526.55-1.55-5.55%212,00246.23%
TSLA240315P002450002023-09-29 3:06PM EDT245.0027.9527.8028.15-1.95-6.52%251,23045.99%
TSLA240315P002500002023-09-29 3:28PM EDT250.0030.4630.3030.65-1.69-5.26%496,26345.63%
TSLA240315P002550002023-09-29 1:41PM EDT255.0033.6032.9033.25-6.50-16.21%21,48945.24%
TSLA240315P002583302023-09-28 2:30PM EDT258.3336.4534.7035.050.00-191,40444.98%
TSLA240315P002600002023-09-28 9:46AM EDT260.0040.3035.6035.950.00-52,51144.82%
TSLA240315P002650002023-09-28 3:44PM EDT265.0037.3038.4538.80-3.78-9.20%354144.43%
TSLA240315P002666702023-09-28 9:38AM EDT266.6737.7039.4039.80-7.40-16.41%21,28144.34%
TSLA240315P002700002023-09-29 1:57PM EDT270.0043.0041.4041.75-3.12-6.76%162,96444.03%
TSLA240315P002750002023-09-29 2:56PM EDT275.0044.6544.3544.85-5.35-10.70%241,45643.67%
TSLA240315P002800002023-09-29 11:46AM EDT280.0046.9147.6548.10-6.49-12.15%141,82243.36%
TSLA240315P002833302023-09-27 11:47AM EDT283.3355.7549.8550.300.00-491243.12%
TSLA240315P002850002023-09-27 11:43AM EDT285.0056.7550.8551.400.00-4614542.96%
TSLA240315P002900002023-09-25 2:01PM EDT290.0057.3054.2554.850.00-11,04442.62%
TSLA240315P002916702023-09-22 11:43AM EDT291.6752.8055.4556.050.00-126242.55%
TSLA240315P002950002023-09-22 12:04PM EDT295.0055.7057.7558.400.00-175242.27%
TSLA240315P003000002023-09-29 1:45PM EDT300.0062.7261.3062.25-1.78-2.76%261,52342.25%
TSLA240315P003050002023-09-22 2:54PM EDT305.0068.4764.7066.150.00-445542.17%
TSLA240315P003083302023-08-21 2:47PM EDT308.3383.6559.9060.550.00-54524.95%
TSLA240315P003100002023-09-29 1:40PM EDT310.0070.5368.3570.15-2.07-2.85%36942.12%
TSLA240315P003150002023-09-22 2:54PM EDT315.0076.3872.3573.900.00-445441.46%
TSLA240315P003166702023-08-07 10:27AM EDT316.6778.5074.8075.850.00-53042.50%
TSLA240315P003200002023-09-18 3:05PM EDT320.0067.5676.3577.900.00-27541.09%
TSLA240315P003250002023-09-26 1:22PM EDT325.0084.9080.4582.100.00-426840.96%
TSLA240315P003300002023-09-27 11:22AM EDT330.0092.2084.6586.650.00-203741.43%
TSLA240315P003333302023-07-18 10:18AM EDT333.3370.95111.45112.950.00-6780.01%
TSLA240315P003350002023-07-24 12:46PM EDT335.0082.30101.25102.700.00--161.73%
TSLA240315P003400002023-09-27 11:23AM EDT340.00100.6593.2595.250.00-2017740.94%
TSLA240315P003416702023-08-21 2:45PM EDT341.67113.1084.5587.750.00-520.00%
TSLA240315P003500002023-09-25 9:41AM EDT350.00110.30102.40103.600.00-814139.13%
TSLA240315P003550002023-09-11 1:06PM EDT355.0092.19106.70108.550.00-1340.11%
TSLA240315P003583302023-06-20 11:09AM EDT358.33108.05102.70104.600.00-990.00%
TSLA240315P003600002023-09-11 1:06PM EDT360.0096.46111.30113.100.00-11039.87%
TSLA240315P003666702023-09-28 11:40AM EDT366.67122.20117.40119.250.00-492839.58%
TSLA240315P003700002023-09-29 1:18PM EDT370.00122.45120.85122.05-4.55-3.58%156338.34%
TSLA240315P003750002023-09-29 1:17PM EDT375.00127.61125.30126.75-3.29-2.51%212838.11%
TSLA240315P003800002023-09-29 1:21PM EDT380.00131.55130.05131.50-2.45-1.83%122837.95%
TSLA240315P003833302023-09-29 1:04PM EDT383.33134.10133.25134.50-67.85-33.60%13036.95%
TSLA240315P003850002023-09-28 12:25PM EDT385.00139.50138.65139.45+139.50-51048.99%
TSLA240315P003900002023-09-28 12:26PM EDT390.00143.80139.40140.950.00-794336.90%
TSLA240315P003916702023-09-29 1:04PM EDT391.67142.10140.95142.80-3.80-2.60%2238.17%
TSLA240315P003950002023-09-28 12:21PM EDT395.00149.20144.15146.000.00-191038.00%
TSLA240315P004000002023-09-29 1:05PM EDT400.00150.25149.20150.95-3.75-2.44%24338.53%
TSLA240315P004083302023-09-29 1:05PM EDT408.33158.80157.15159.20-2.80-1.73%22839.34%
TSLA240315P004100002023-09-29 1:04PM EDT410.00159.90158.85160.90-3.80-2.32%4339.80%
TSLA240315P004166702023-09-28 12:33PM EDT416.67169.85165.70167.550.00-6340.67%
TSLA240315P004200002023-09-28 12:36PM EDT420.00173.20168.70170.900.00-15541.31%
TSLA240315P004250002023-08-14 9:30AM EDT425.00193.000.000.000.00-600.00%
TSLA240315P004333302023-07-19 3:48PM EDT433.33148.43216.00219.800.00-20114.80%
TSLA240315P004400002023-08-07 1:22PM EDT440.00194.05187.30188.850.00-100.00%
TSLA240315P004416702023-07-17 12:11PM EDT441.67158.55213.85218.300.00-60100.23%
TSLA240315P004500002023-08-07 10:15AM EDT450.00202.12197.20198.800.00-110.00%
TSLA240315P004583302023-06-16 1:52PM EDT458.33200.64178.85180.550.00-230.00%
TSLA240315P004666702023-06-27 9:48AM EDT466.67223.31200.05204.000.00-12420.00%
TSLA240315P004750002023-08-07 10:00AM EDT475.00228.73221.25225.200.00-1042.38%
TSLA240315P004833302023-06-27 9:37AM EDT483.33240.27216.50220.500.00-200.00%
TSLA240315P004916702023-07-17 10:51AM EDT491.67207.13263.30268.800.00-1,4680109.43%
TSLA240315P005000002023-09-27 3:56PM EDT500.00259.89247.95251.400.00-1155.16%
TSLA240315P005083302023-06-12 12:13PM EDT508.33261.41234.50237.950.00-7600.00%
TSLA240315P005100002023-09-27 3:56PM EDT510.00269.92257.90261.500.00-1056.96%
TSLA240315P005166702023-06-26 3:23PM EDT516.67273.35250.30255.100.00-80200.00%
TSLA240315P005250002022-11-02 3:30PM EDT525.00306.55327.90332.300.00-7160163.00%
TSLA240315P005300002023-08-15 2:02PM EDT530.00296.66251.55256.100.00--00.00%
TSLA240315P005333302023-07-10 9:53AM EDT533.33264.30284.95290.850.00-8072.84%
TSLA240315P005416702023-09-14 9:37AM EDT541.67269.20289.40293.400.00-1061.95%
TSLA240315P005500002023-08-31 9:31AM EDT550.00292.90297.60301.750.00-73062.99%
TSLA240315P005583302022-09-30 2:03PM EDT558.33295.00327.25332.650.00-157114.92%
TSLA240315P005666702022-10-31 9:48AM EDT566.67340.400.000.000.00-15500.00%
TSLA240315P005750002022-10-12 10:16AM EDT575.00362.450.000.000.00-600.00%
TSLA240315P005833302023-06-14 3:42PM EDT583.33327.47299.55304.550.00-100.00%
TSLA240315P006000002023-08-15 2:01PM EDT600.00366.53321.65326.000.00-200.00%
TSLA240315P006250002022-08-19 3:23PM EDT625.00106.330.000.000.00-3670.00%
TSLA240315P006500002022-08-24 3:03PM EDT650.00114.000.000.000.00-11020.00%
TSLA240315P006750002022-08-17 11:18AM EDT675.00121.600.000.000.00-12140.00%
TSLA240315P007000002022-08-19 10:36AM EDT700.00138.940.000.000.00-103550.00%
TSLA240315P007250002022-08-16 10:09AM EDT725.00141.280.000.000.00-13010.00%
TSLA240315P007500002022-08-24 2:02PM EDT750.00158.400.000.000.00-63080.00%
TSLA240315P007750002022-08-23 12:12PM EDT775.00172.400.000.000.00-12180.00%
TSLA240315P008000002022-08-23 11:40AM EDT800.00183.350.000.000.00-33420.00%
TSLA240315P008250002022-08-23 11:40AM EDT825.00196.500.000.000.00-25530.00%
TSLA240315P008500002022-08-23 11:40AM EDT850.00210.800.000.000.00-55460.00%
TSLA240315P008750002022-08-15 2:35PM EDT875.00212.350.000.000.00-5170.00%
TSLA240315P009000002022-08-22 12:49PM EDT900.00244.300.000.000.00-2290.00%
TSLA240315P009250002022-08-22 11:29AM EDT925.00260.900.000.000.00-1190.00%
TSLA240315P009500002022-08-09 12:56PM EDT950.00293.210.000.000.00-2810.00%
TSLA240315P009750002022-08-10 3:58PM EDT975.00292.930.000.000.00-1300.00%
TSLA240315P010000002022-08-15 9:45AM EDT1,000.00290.740.000.000.00-41940.00%
TSLA240315P010250002022-08-17 2:46PM EDT1,025.00300.150.000.000.00-1120.00%
TSLA240315P010500002022-07-21 3:07PM EDT1,050.00375.45327.75333.750.00-220.00%
TSLA240315P010750002022-08-15 12:19PM EDT1,075.00332.130.000.000.00-20110.00%
TSLA240315P011000002022-08-15 12:21PM EDT1,100.00348.450.000.000.00-2160.00%
TSLA240315P011250002022-08-03 11:13AM EDT1,125.00382.350.000.000.00-260.00%
TSLA240315P011500002022-08-24 9:38AM EDT1,150.00395.430.000.000.00-130.00%
TSLA240315P011750002022-08-22 12:49PM EDT1,175.00425.760.000.000.00-2260.00%
TSLA240315P012000002022-08-24 9:38AM EDT1,200.00430.820.000.000.00-1780.00%
TSLA240315P012250002022-07-25 11:37AM EDT1,225.00506.55446.85452.350.00-280.00%
TSLA240315P012500002022-08-22 1:15PM EDT1,250.00483.250.000.000.00-250.00%
TSLA240315P012750002022-08-09 3:05PM EDT1,275.00523.550.000.000.00-4250.00%
TSLA240315P013000002022-08-18 10:20AM EDT1,300.00498.750.000.000.00-2380.00%
TSLA240315P013250002022-07-25 11:58AM EDT1,325.00587.65522.75526.300.00-16310.00%
TSLA240315P013500002022-07-29 11:28AM EDT1,350.00572.450.000.000.00-2200.00%
TSLA240315P013750002022-08-09 10:29AM EDT1,375.00594.350.000.000.00-2390.00%
TSLA240315P014000002022-08-23 10:03AM EDT1,400.00600.350.000.000.00-2690.00%
TSLA240315P014250002022-07-28 3:46PM EDT1,425.00646.400.000.000.00-21040.00%
TSLA240315P014500002022-08-08 1:09PM EDT1,450.00631.800.000.000.00-41650.00%
TSLA240315P014750002022-08-05 11:55AM EDT1,475.00664.750.000.000.00-21180.00%
TSLA240315P015000002022-08-15 9:45AM EDT1,500.00657.540.000.000.00-22050.00%
TSLA240315P015250002022-08-10 1:15PM EDT1,525.00708.500.000.000.00-270.00%
TSLA240315P015500002022-08-10 1:31PM EDT1,550.00727.750.000.000.00-270.00%
TSLA240315P015750002022-08-11 11:08AM EDT1,575.00754.750.000.000.00-14270.00%
TSLA240315P016000002022-08-15 11:03AM EDT1,600.00740.950.000.000.00-2290.00%
TSLA240315P016250002022-08-17 2:06PM EDT1,625.00756.650.000.000.00-4430.00%
TSLA240315P016500002022-08-23 10:23AM EDT1,650.00804.250.000.000.00-48760.00%
TSLA240315P016750002022-08-24 10:48AM EDT1,675.00815.100.000.000.00-2540.00%
TSLA240315P017000002022-08-16 10:31AM EDT1,700.00829.950.000.000.00-4940.00%
TSLA240315P017250002022-08-15 1:02PM EDT1,725.00834.750.000.000.00-2490.00%
TSLA240315P017500002022-08-12 2:58PM EDT1,750.00885.450.000.000.00-4320.00%
TSLA240315P018000002022-08-15 11:04AM EDT1,800.00917.900.000.000.00-2380.00%