U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.41-1.81 (-0.94%)
Al cierre: 04:00PM EDT
190.21 -0.20 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240315C000016702023-02-21 4:58PM EDT1.67196.50189.20192.300.00-11060.00%
TSLA240315C000033302022-11-28 2:42PM EDT3.33183.00108.25112.200.00-2220.00%
TSLA240315C000050002023-02-02 2:38PM EDT5.00190.10190.80195.750.00-9640.00%
TSLA240315C000066702023-01-09 11:55AM EDT6.67116.60193.65195.850.00-160.00%
TSLA240315C000083302023-01-11 10:52AM EDT8.33113.92186.05190.000.00-116355.08%
TSLA240315C000100002023-03-13 11:57AM EDT10.00162.83179.50182.300.00-143151.56%
TSLA240315C000116702023-01-18 11:10AM EDT11.67122.86196.00199.100.00-1110.00%
TSLA240315C000133302023-02-21 10:45AM EDT13.33195.89184.90185.800.00-221306.93%
TSLA240315C000150002023-01-13 4:58PM EDT15.00109.00180.65185.100.00-124267.09%
TSLA240315C000166702023-02-16 1:27PM EDT16.67200.38163.50165.100.00-21240.00%
TSLA240315C000333302023-02-10 11:11AM EDT33.33169.00141.80143.400.00-18090.00%
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%
TSLA240315C000500002023-03-23 2:35PM EDT50.00141.44143.65144.60-2.75-1.91%1505100.76%
TSLA240315C000550002023-02-13 1:46PM EDT55.00145.05129.15130.750.00-4300.00%
TSLA240315C000600002023-03-10 12:27PM EDT60.00122.85134.80135.750.00-24594.64%
TSLA240315C000650002023-02-13 1:50PM EDT65.00136.19119.45122.100.00-18310.00%
TSLA240315C000666702023-03-13 11:36AM EDT66.67111.42129.05130.000.00-22,03991.39%
TSLA240315C000700002023-03-09 12:36PM EDT70.00118.45126.20127.150.00-15089.83%
TSLA240315C000750002023-03-09 2:39PM EDT75.00109.90121.95122.900.00-12187.57%
TSLA240315C000800002023-02-01 4:54PM EDT80.00110.20124.85127.150.00-5191112.31%
TSLA240315C000833302023-02-17 12:03PM EDT83.33126.15104.85106.350.00-29990.00%
TSLA240315C000850002023-03-13 11:22AM EDT85.0096.50113.65114.600.00-429283.63%
TSLA240315C000900002023-03-14 9:31AM EDT90.0099.55109.60110.500.00-177181.80%
TSLA240315C000950002023-03-16 3:34PM EDT95.00100.29105.65106.550.00-11,56380.27%
TSLA240315C001000002023-03-24 10:55AM EDT100.00101.34101.75102.60-8.66-7.87%33,39278.71%
TSLA240315C001050002023-03-20 3:17PM EDT105.0091.7597.9098.800.00-382477.31%
TSLA240315C001100002023-03-16 11:53AM EDT110.0088.8094.2095.000.00-692576.00%
TSLA240315C001150002023-03-23 1:24PM EDT115.0094.1590.5591.250.00-102,06074.70%
TSLA240315C001166702023-03-13 9:33AM EDT116.6768.1589.3590.100.00-160874.37%
TSLA240315C001200002023-03-21 1:46PM EDT120.0092.0087.0087.750.00-428773.68%
TSLA240315C001250002023-03-22 2:03PM EDT125.0090.1883.5084.250.00-383672.59%
TSLA240315C001300002023-03-22 12:40PM EDT130.0085.2380.0580.850.00-341,60571.54%
TSLA240315C001333302023-03-17 12:58PM EDT133.3368.6177.8078.650.00-3563870.89%
TSLA240315C001350002023-03-16 1:15PM EDT135.0071.8576.7077.550.00-519070.58%
TSLA240315C001400002023-03-23 2:05PM EDT140.0072.5473.5074.35-2.66-3.54%129669.73%
TSLA240315C001416702023-03-07 4:58PM EDT141.6771.0072.5573.050.00-3553569.32%
TSLA240315C001450002023-03-21 11:41AM EDT145.0073.4070.5070.950.00-337568.77%
TSLA240315C001500002023-03-23 1:03PM EDT150.0071.5067.5067.950.00-11,52968.04%
TSLA240315C001550002023-03-21 11:41AM EDT155.0067.1064.5565.000.00-417567.28%
TSLA240315C001583302023-03-23 3:00PM EDT158.3363.6062.6063.100.00-3018666.78%
TSLA240315C001600002023-03-22 11:12AM EDT160.0066.8061.6562.150.00-324666.54%
TSLA240315C001650002023-03-23 1:18PM EDT165.0061.5558.9059.400.00-217565.88%
TSLA240315C001666702023-03-24 1:29PM EDT166.6757.0558.0058.50-5.25-8.43%159265.67%
TSLA240315C001700002023-03-24 12:03PM EDT170.0056.4056.2056.70-3.60-6.00%1135065.19%
TSLA240315C001750002023-03-24 1:46PM EDT175.0053.1553.6554.15-1.87-3.40%179764.62%
TSLA240315C001800002023-03-24 12:16PM EDT180.0050.4051.2051.65-1.90-3.63%434164.06%
TSLA240315C001833302023-03-22 12:52PM EDT183.3353.5049.6050.050.00-251463.70%
TSLA240315C001850002023-03-24 1:36PM EDT185.0048.1548.8049.30-2.55-5.03%129363.53%
TSLA240315C001900002023-03-24 3:35PM EDT190.0046.5046.5047.00-0.30-0.64%51,26563.02%
TSLA240315C001916702023-03-24 11:59AM EDT191.6745.6845.7546.20-1.87-3.93%51,58062.81%
TSLA240315C001950002023-03-24 11:29AM EDT195.0043.2644.3044.75-2.90-6.28%159962.51%
TSLA240315C002000002023-03-24 3:44PM EDT200.0042.2042.2042.65-1.70-3.87%745,05862.07%
TSLA240315C002083302023-03-24 11:37AM EDT208.3338.2438.8539.30-5.24-12.05%31,23261.34%
TSLA240315C002100002023-03-22 2:55PM EDT210.0042.7038.2038.700.00-251661.23%
TSLA240315C002166702023-03-22 3:33PM EDT216.6736.5535.7536.25-1.86-4.84%247,29860.74%
TSLA240315C002200002023-03-24 2:17PM EDT220.0034.4534.6035.10-0.95-2.68%713,90960.53%
TSLA240315C002250002023-03-24 1:24PM EDT225.0032.0032.9033.40-3.00-8.57%82,10660.18%
TSLA240315C002300002023-03-24 2:00PM EDT230.0031.0031.3031.80-0.80-2.52%1045659.89%
TSLA240315C002333302023-03-22 3:01PM EDT233.3333.3530.2530.800.00-91,56159.70%
TSLA240315C002400002023-03-24 3:59PM EDT240.0028.4028.3028.70-1.20-4.05%929359.25%
TSLA240315C002416702023-03-22 11:55AM EDT241.6731.0527.8528.350.00-381,21859.26%
TSLA240315C002500002023-03-24 3:57PM EDT250.0025.8025.6026.00-0.51-1.94%262,96258.78%
TSLA240315C002583302023-03-23 3:01PM EDT258.3324.0023.6023.95-0.70-2.83%24,13558.46%
TSLA240315C002600002023-03-24 11:54AM EDT260.0023.2023.2023.70-0.91-3.77%2270858.49%
TSLA240315C002666702023-03-24 9:36AM EDT266.6721.8021.7022.10-0.80-3.54%114,43758.17%
TSLA240315C002700002023-03-23 3:01PM EDT270.0021.3521.0021.55-0.50-2.29%144658.17%
TSLA240315C002750002023-03-24 11:18AM EDT275.0019.8520.0020.40-0.95-4.57%179,03457.93%
TSLA240315C002800002023-03-24 3:59PM EDT280.0019.2519.0519.45-0.45-2.28%2049557.81%
TSLA240315C002833302023-03-24 2:35PM EDT283.3318.6018.4518.85-0.65-3.38%21,14857.74%
TSLA240315C002900002023-03-24 9:32AM EDT290.0017.1517.3017.70-0.85-4.72%128457.60%
TSLA240315C002916702023-03-24 3:48PM EDT291.6717.1517.0017.45-0.60-3.38%31,38557.57%
TSLA240315C003000002023-03-24 3:59PM EDT300.0015.7615.7516.15-0.39-2.41%505,04857.47%
TSLA240315C003083302023-03-24 10:52AM EDT308.3314.8014.5514.95-0.40-2.63%846557.33%
TSLA240315C003100002023-03-23 3:46PM EDT310.0015.2014.3514.750.00-11234757.35%
TSLA240315C003166702023-03-23 3:01PM EDT316.6714.0513.5013.850.00-2587457.26%
TSLA240315C003250002023-03-24 2:40PM EDT325.0012.6312.5012.90-0.57-4.32%301,73557.22%
TSLA240315C003333302023-03-24 3:24PM EDT333.3311.8011.6011.95-1.45-10.94%71,23857.15%
TSLA240315C003416702023-03-24 11:09AM EDT341.6711.0010.8011.15-0.50-4.35%51,04957.17%
TSLA240315C003500002023-03-24 1:23PM EDT350.009.9010.0510.40-1.15-10.41%71,05857.18%
TSLA240315C003583302023-03-23 3:22PM EDT358.339.609.409.750.00-566457.27%
TSLA240315C003666702023-03-22 3:15PM EDT366.679.858.759.100.00-2051857.27%
TSLA240315C003750002023-03-23 11:34AM EDT375.009.158.208.550.00-389457.37%
TSLA240315C003833302023-03-23 10:16AM EDT383.339.007.658.000.00-1723157.39%
TSLA240315C003916702023-03-21 3:54PM EDT391.678.307.207.500.00-2541157.49%
TSLA240315C004000002023-03-24 11:55AM EDT400.006.956.757.10-0.13-1.84%31,49557.62%
TSLA240315C004083302023-03-23 2:02PM EDT408.336.656.356.650.00-2873057.68%
TSLA240315C004166702023-03-23 10:22AM EDT416.676.986.006.300.00-753457.85%
TSLA240315C004250002023-03-23 11:28AM EDT425.006.385.655.950.00-161,12057.96%
TSLA240315C004333302023-03-15 3:47PM EDT433.334.205.355.650.00-6055458.13%
TSLA240315C004416702023-03-24 10:06AM EDT441.675.405.055.35-0.40-6.90%517658.25%
TSLA240315C004500002023-03-23 3:42PM EDT450.005.104.805.100.00-172,06658.45%
TSLA240315C004583302023-03-23 1:44PM EDT458.334.954.554.850.00-1128058.61%
TSLA240315C004666702023-03-23 3:18PM EDT466.674.504.304.600.00-382758.72%
TSLA240315C004750002023-03-22 3:36PM EDT475.004.554.104.400.00-3546758.92%
TSLA240315C004833302023-03-14 11:59AM EDT483.333.113.904.200.00-549359.09%
TSLA240315C004916702023-03-15 2:13PM EDT491.672.813.704.000.00-132559.21%
TSLA240315C005000002023-03-24 3:02PM EDT500.003.653.553.80-0.45-10.98%33,39259.38%
TSLA240315C005083302023-03-22 3:54PM EDT508.333.603.403.650.00-123659.59%
TSLA240315C005166702023-03-14 10:33AM EDT516.673.353.253.50+0.92+37.86%169559.77%
TSLA240315C005250002023-03-23 12:23PM EDT525.003.253.103.35-0.15-4.41%116659.92%
TSLA240315C005333302023-03-24 9:34AM EDT533.333.072.983.20+0.64+26.34%123460.09%
TSLA240315C005416702023-03-14 9:30AM EDT541.672.052.853.100.00-3923660.30%
TSLA240315C005500002023-03-23 3:59PM EDT550.002.962.742.940.00-1651160.41%
TSLA240315C005583302023-03-24 10:59AM EDT558.332.742.622.82+0.13+4.98%228360.55%
TSLA240315C005666702023-03-16 1:38PM EDT566.672.022.522.710.00-141460.73%
TSLA240315C005750002023-03-23 11:16AM EDT575.002.772.422.610.00-173260.90%
TSLA240315C005833302023-03-24 1:24PM EDT583.332.322.322.51-0.36-13.43%149161.04%
TSLA240315C006000002023-03-24 1:50PM EDT600.002.212.162.26-0.10-4.33%464,04961.22%
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 EDT1,000.00223.220.000.000.00-1823125.00%
TSLA240315C010250002022-08-23 3:32PM EDT1,025.00231.000.000.000.00-22025.00%
TSLA240315C010500002022-08-24 11:57AM EDT1,050.00231.310.000.000.00-65025.00%
TSLA240315C010750002022-08-15 1:15PM EDT1,075.00244.910.000.000.00-1125.00%
TSLA240315C011000002022-08-24 3:34PM EDT1,100.00208.870.000.000.00-107925.00%
TSLA240315C011250002022-08-17 12:50PM EDT1,125.00214.020.000.000.00-2625.00%
TSLA240315C011500002022-08-15 11:47AM EDT1,150.00213.770.000.000.00-11225.00%
TSLA240315C011750002022-08-15 11:47AM EDT1,175.00206.100.000.000.00-1325.00%
TSLA240315C012000002022-08-24 2:51PM EDT1,200.00180.500.000.000.00-19325.00%
TSLA240315C012250002022-08-23 12:44PM EDT1,225.00172.000.000.000.00-16625.00%
TSLA240315C012500002022-08-23 9:39AM EDT1,250.00158.010.000.000.00-17025.00%
TSLA240315C012750002022-08-17 9:39AM EDT1,275.00175.760.000.000.00-1625.00%
TSLA240315C013000002022-08-23 10:06AM EDT1,300.00150.000.000.000.00-19025.00%
TSLA240315C013250002022-08-15 1:26PM EDT1,325.00175.850.000.000.00-82325.00%
TSLA240315C013500002022-08-24 9:48AM EDT1,350.00155.000.000.000.00-12925.00%
TSLA240315C013750002022-08-24 9:48AM EDT1,375.00149.730.000.000.00-14825.00%
TSLA240315C014000002022-08-24 1:59PM EDT1,400.00143.100.000.000.00-12225.00%
TSLA240315C014250002022-07-27 10:59AM EDT1,425.00107.950.000.000.00-251125.00%
TSLA240315C014500002022-08-09 10:54AM EDT1,450.00123.690.000.000.00-38925.00%
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
TSLA240315P000016702023-03-10 4:58PM EDT1.670.010.000.010.00-61,907153.13%
TSLA240315P000033302023-03-10 10:33AM EDT3.330.010.000.010.00-1841128.13%
TSLA240315P000050002023-03-20 1:47PM EDT5.000.020.010.020.00-1913125.00%
TSLA240315P000066702023-03-22 10:08AM EDT6.670.030.020.050.00-20421123.83%
TSLA240315P000083302023-03-23 9:40AM EDT8.330.030.010.060.00-61220114.84%
TSLA240315P000100002023-03-22 10:17AM EDT10.000.040.010.070.00-5390109.38%
TSLA240315P000116702023-03-14 12:23PM EDT11.670.040.020.080.00-1421105.47%
TSLA240315P000133302023-03-21 12:54PM EDT13.330.060.040.100.00-371103.91%
TSLA240315P000150002023-03-13 12:48PM EDT15.000.110.080.120.00-100430103.13%
TSLA240315P000166702023-03-24 9:48AM EDT16.670.110.090.140.00-20523100.20%
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%
TSLA240315P000333302023-03-23 2:03PM EDT33.330.510.550.610.00-22,24488.96%
TSLA240315P000500002023-03-24 11:36AM EDT50.001.491.361.46+0.29+24.17%26,41480.54%
TSLA240315P000550002023-03-23 1:54PM EDT55.001.611.691.800.00-633578.47%
TSLA240315P000600002023-03-23 1:33PM EDT60.001.972.072.200.00-295576.65%
TSLA240315P000650002023-03-20 3:13PM EDT65.002.672.512.670.00-189975.05%
TSLA240315P000666702023-03-17 3:47PM EDT66.673.102.662.830.00-11,02574.48%
TSLA240315P000700002023-03-23 3:49PM EDT70.002.982.993.150.00-1965973.38%
TSLA240315P000750002023-03-24 9:42AM EDT75.003.753.503.75+0.25+7.14%250971.91%
TSLA240315P000800002023-03-24 9:37AM EDT80.004.354.154.35+0.58+15.38%31,00770.59%
TSLA240315P000833302023-03-24 9:42AM EDT83.334.854.554.80+0.50+11.49%14,41869.63%
TSLA240315P000850002023-03-23 12:08PM EDT85.004.394.855.050.00-1014,78369.39%
TSLA240315P000900002023-03-23 2:21PM EDT90.005.405.605.800.00-188368.16%
TSLA240315P000950002023-03-22 3:46PM EDT95.006.046.356.600.00-342,69366.86%
TSLA240315P001000002023-03-24 3:23PM EDT100.007.357.257.50+0.03+0.41%452,98365.80%
TSLA240315P001050002023-03-23 11:12AM EDT105.008.558.158.50+1.10+14.77%176264.70%
TSLA240315P001100002023-03-24 10:48AM EDT110.009.619.359.55+1.16+13.73%12,75563.93%
TSLA240315P001150002023-03-24 10:48AM EDT115.0010.9010.4010.70+1.50+15.96%363462.90%
TSLA240315P001166702023-03-23 1:27PM EDT116.6710.2510.8011.100.00-51,17462.60%
TSLA240315P001200002023-03-24 3:58PM EDT120.0011.8311.6511.95+0.22+1.89%21,21362.07%
TSLA240315P001250002023-03-23 2:36PM EDT125.0012.7912.9513.250.00-341,63461.20%
TSLA240315P001300002023-03-24 11:56AM EDT130.0014.8514.3514.70+1.90+14.67%559660.43%
TSLA240315P001333302023-03-23 3:02PM EDT133.3315.1515.3515.700.00-396,25359.94%
TSLA240315P001350002023-03-24 9:34AM EDT135.0016.0515.8016.20+1.30+8.81%487559.61%
TSLA240315P001400002023-03-24 3:34PM EDT140.0017.5517.4017.80+1.68+10.59%843758.88%
TSLA240315P001416702023-03-24 10:21AM EDT141.6718.5517.9518.35+2.00+12.08%1237958.64%
TSLA240315P001450002023-03-24 11:30AM EDT145.0020.2519.1019.45+3.05+17.73%6462258.15%
TSLA240315P001500002023-03-24 3:58PM EDT150.0021.0820.9021.25+0.58+2.83%1194,40557.48%
TSLA240315P001550002023-03-24 10:21AM EDT155.0023.4522.7523.15+3.15+15.52%334456.81%
TSLA240315P001583302023-03-23 2:43PM EDT158.3324.7524.0524.45+0.30+1.23%179156.36%
TSLA240315P001600002023-03-23 2:52PM EDT160.0024.9524.7525.150.00-734,54056.20%
TSLA240315P001650002023-03-24 11:48AM EDT165.0027.7426.8027.20+1.34+5.08%135,29955.53%
TSLA240315P001666702023-03-24 11:49AM EDT166.6728.4127.5527.90+0.36+1.28%1810,43755.34%
TSLA240315P001700002023-03-24 9:58AM EDT170.0029.5029.0029.40+0.10+0.34%5017,91754.96%
TSLA240315P001750002023-03-24 3:36PM EDT175.0031.6031.2531.65+0.85+2.76%802,19854.33%
TSLA240315P001800002023-03-24 2:51PM EDT180.0033.8333.6534.05+0.78+2.36%52,47553.80%
TSLA240315P001833302023-03-23 2:51PM EDT183.3336.0535.1535.65+0.55+1.55%21,26653.31%
TSLA240315P001850002023-03-24 11:30AM EDT185.0037.7736.1036.50+5.17+15.86%2095853.21%
TSLA240315P001900002023-03-24 1:38PM EDT190.0039.3738.7039.05+1.67+4.43%161,10952.68%
TSLA240315P001916702023-03-24 10:02AM EDT191.6740.1039.5539.95+3.55+9.71%181,37452.50%
TSLA240315P001950002023-03-23 3:49PM EDT195.0043.0041.2541.75+2.25+5.52%229752.10%
TSLA240315P002000002023-03-23 1:46PM EDT200.0044.6544.0044.50+2.24+5.28%34,95751.57%
TSLA240315P002083302023-03-13 9:48AM EDT208.3360.2048.8049.350.00-4075250.76%
TSLA240315P002100002023-03-24 10:36AM EDT210.0050.3549.8050.35-0.05-0.10%1328050.60%
TSLA240315P002166702023-03-24 12:24PM EDT216.6755.3754.0054.40+5.32+10.63%184150.02%
TSLA240315P002200002023-03-24 2:28PM EDT220.0056.4556.1056.50+4.28+8.20%39149.98%
TSLA240315P002250002023-03-24 12:24PM EDT225.0060.7759.3559.75+1.61+2.72%212,48049.56%
TSLA240315P002300002023-03-23 12:20PM EDT230.0059.5562.6563.100.00-109449.17%
TSLA240315P002333302023-03-22 10:19AM EDT233.3360.8064.9065.350.00-21,59648.88%
TSLA240315P002400002023-03-24 11:49AM EDT240.0070.9669.5570.00+4.81+7.27%811148.35%
TSLA240315P002416702023-03-20 9:58AM EDT241.6775.8070.7071.150.00-1869148.17%
TSLA240315P002500002023-03-24 10:50AM EDT250.0077.7776.6577.20+6.17+8.62%201,66747.53%
TSLA240315P002583302023-03-09 11:30AM EDT258.3386.7282.7583.450.00-71,03946.91%
TSLA240315P002600002023-03-21 2:41PM EDT260.0079.4784.1584.700.00-311746.74%
TSLA240315P002666702023-03-21 3:05PM EDT266.6784.3089.2089.900.00-2180046.29%
TSLA240315P002700002023-03-20 2:31PM EDT270.0096.0591.9092.500.00-111746.01%
TSLA240315P002750002023-03-13 11:51AM EDT275.00108.6595.7596.500.00-21,01945.65%
TSLA240315P002800002023-03-17 10:27AM EDT280.00106.0299.85100.550.00-110745.29%
TSLA240315P002833302023-03-24 3:22PM EDT283.33102.65102.60103.30-0.40-0.39%268045.08%
TSLA240315P002900002023-03-24 9:46AM EDT290.00109.65108.20108.85+5.70+5.48%6644.61%
TSLA240315P002916702023-03-23 3:20PM EDT291.67110.35109.60110.250.00-513144.48%
TSLA240315P003000002023-03-23 2:49PM EDT300.00117.00116.60117.350.00-2173043.92%
TSLA240315P003083302023-03-22 2:35PM EDT308.33118.65123.90124.750.00-34543.68%
TSLA240315P003100002023-03-21 11:18AM EDT310.00122.65125.35126.200.00-344143.54%
TSLA240315P003166702023-03-22 9:51AM EDT316.67125.65130.95132.050.00-2736943.01%
TSLA240315P003250002023-02-21 4:56PM EDT325.00136.13136.75138.000.00-21738.62%
TSLA240315P003333302023-02-24 10:58AM EDT333.33145.52145.95147.150.00-22742.07%
TSLA240315P003416702023-03-21 2:20PM EDT341.67148.85153.70154.800.00-14641.47%
TSLA240315P003500002023-02-10 3:55PM EDT350.00158.59176.15178.250.00-548269.49%
TSLA240315P003583302023-03-22 9:35AM EDT358.33161.80169.20170.400.00-146940.48%
TSLA240315P003666702023-03-22 9:45AM EDT366.67171.66177.15178.300.00-4020939.93%
TSLA240315P003750002023-03-24 10:50AM EDT375.00186.50185.10186.30+6.41+3.56%1516739.58%
TSLA240315P003833302023-03-22 9:45AM EDT383.33187.59193.15194.350.00-401,37739.25%
TSLA240315P003916702023-01-27 4:19PM EDT391.67214.10195.85198.200.00-1280.00%
TSLA240315P004000002023-03-15 2:48PM EDT400.00220.90209.40210.600.00-24038.76%
TSLA240315P004083302023-02-10 11:53AM EDT408.33213.16232.65237.300.00-50077.41%
TSLA240315P004166702023-03-07 11:20AM EDT416.67229.33225.85226.950.00-40038.20%
TSLA240315P004250002023-03-23 3:56PM EDT425.00232.35233.20236.200.00-101044.51%
TSLA240315P004333302023-01-27 3:23PM EDT433.33254.85236.25238.500.00-200.00%
TSLA240315P004416702022-11-07 1:39PM EDT441.67243.50265.55269.300.00-442080.20%
TSLA240315P004500002023-03-08 3:30PM EDT450.00266.10258.00261.100.00-50046.39%
TSLA240315P004583302023-02-15 12:35PM EDT458.33248.55275.80280.800.00-4071.75%
TSLA240315P004666702022-11-09 2:14PM EDT466.67284.00285.70289.800.00-5274.80%
TSLA240315P004750002023-01-31 11:36AM EDT475.00305.28279.80287.850.00-2055.90%
TSLA240315P004833302023-03-14 1:09PM EDT483.33300.49290.75295.300.00-1053.35%
TSLA240315P004916702022-11-04 3:36PM EDT491.67284.84294.70299.000.00-1,46800.00%
TSLA240315P005000002023-01-26 4:23PM EDT500.00341.00301.85304.650.00-1200.00%
TSLA240315P005083302022-11-02 3:45PM EDT508.33291.71311.30315.650.00-39300.00%
TSLA240315P005166702022-12-21 11:02AM EDT516.67377.30380.90385.400.00-40146.15%
TSLA240315P005250002022-11-02 3:30PM EDT525.00306.55327.90332.300.00-71600.00%
TSLA240315P005333302022-11-02 3:30PM EDT533.33314.35336.25340.700.00-44000.00%
TSLA240315P005416702022-10-26 3:03PM EDT541.67319.05356.45361.550.00-110074.18%
TSLA240315P005500002022-10-26 11:57AM EDT550.00321.68365.50369.000.00-4074.70%
TSLA240315P005583302022-09-30 2:03PM EDT558.33295.00327.25332.650.00-1570.00%
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%
TSLA240315P005833302022-10-12 3:20PM EDT583.33363.40384.00390.500.00-22800.00%
TSLA240315P006000002023-01-27 3:26PM EDT600.00420.00401.65404.550.00-300.00%
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%