U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
242.40-22.85 (-8.61%)
Al cierre: 04:00PM EDT
243.68 +1.28 (+0.53%)
Fuera de horario: 05:13PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C000016702022-10-03 3:53PM EDT1.67241.40238.95242.90-22.80-8.63%129325183.59%
TSLA240621C000033302022-09-22 9:58AM EDT3.33292.64236.70241.750.00-20144.73%
TSLA240621C000050002022-09-22 10:00AM EDT5.00291.61235.15240.250.00-11141.02%
TSLA240621C000066702022-09-29 1:20PM EDT6.67262.39233.65238.700.00-30136.82%
TSLA240621C000083302022-09-27 10:45AM EDT8.33280.61232.20237.200.00-4119134.38%
TSLA240621C000100002022-09-29 1:20PM EDT10.00259.41230.70235.700.00-3228131.25%
TSLA240621C000116702022-08-03 11:00AM EDT11.67294.67263.70268.300.00--5280.00%
TSLA240621C000133302022-10-03 11:50AM EDT13.33231.00228.15232.35-53.37-18.77%417126.37%
TSLA240621C000166702022-08-23 9:33AM EDT16.67283.330.000.000.00--1,4430.00%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302022-10-03 1:51PM EDT33.33215.35210.80214.90-20.95-8.87%17,459107.02%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002022-10-03 2:01PM EDT50.00198.35196.90200.90-30.65-13.38%1120497.88%
TSLA240621C000666702022-09-28 10:57AM EDT66.67224.23183.10187.800.00-1340191.28%
TSLA240621C000833302022-10-03 11:45AM EDT83.33174.00170.35174.90-61.44-26.10%158486.39%
TSLA240621C001000002022-10-03 2:14PM EDT100.00160.78158.50162.35-24.67-13.30%10082.55%
TSLA240621C001166702022-10-03 9:32AM EDT116.67158.25148.00151.10-22.88-12.63%125380.57%
TSLA240621C001233302022-09-27 2:32PM EDT123.33178.82143.35146.600.00-4410079.19%
TSLA240621C001266702022-09-27 2:32PM EDT126.67176.64140.25144.200.00-445877.79%
TSLA240621C001300002022-10-03 9:59AM EDT130.00144.07139.15142.05-30.53-17.49%16078.07%
TSLA240621C001333302022-10-03 3:24PM EDT133.33141.00137.70140.05-26.80-15.97%14078.14%
TSLA240621C001366702022-09-27 2:31PM EDT136.67170.12134.95137.800.00-6077.09%
TSLA240621C001400002022-09-30 9:30AM EDT140.00155.50132.85135.600.00-917476.51%
TSLA240621C001433302022-09-30 9:51AM EDT143.33157.00129.75133.550.00-215075.36%
TSLA240621C001466702022-09-26 2:11PM EDT146.67163.32128.70132.250.00-1076.05%
TSLA240621C001500002022-10-03 3:17PM EDT150.00130.55126.25129.35-19.45-12.97%4074.75%
TSLA240621C001533302022-09-30 12:31PM EDT153.33151.70124.80127.600.00-417874.81%
TSLA240621C001566702022-09-30 12:30PM EDT156.67149.53122.85125.650.00-6074.41%
TSLA240621C001600002022-10-03 9:45AM EDT160.00125.90120.55123.30-21.65-14.67%9073.54%
TSLA240621C001633302022-09-30 12:30PM EDT163.33145.04119.05121.800.00-621673.64%
TSLA240621C001666702022-10-03 3:17PM EDT166.67121.00116.65119.80-18.00-12.95%301,98072.90%
TSLA240621C001733302022-10-03 3:00PM EDT173.33116.81112.90115.95-20.80-15.12%321872.06%
TSLA240621C001800002022-10-03 3:53PM EDT180.00111.46109.45112.20-21.54-16.20%668471.38%
TSLA240621C001833302022-10-03 1:37PM EDT183.33110.23108.15110.95-20.77-15.85%175271.57%
TSLA240621C001866702022-10-03 2:33PM EDT186.67108.50105.75108.90-21.00-16.22%4070.74%
TSLA240621C001933302022-09-21 3:42PM EDT193.33156.70102.30106.350.00-1810170.54%
TSLA240621C002000002022-10-03 3:51PM EDT200.00101.46100.40101.85-19.54-16.15%472,10670.06%
TSLA240621C002066702022-10-03 3:39PM EDT206.67100.2596.3598.45-24.00-19.32%1536269.00%
TSLA240621C002133302022-10-03 2:39PM EDT213.3395.3093.0595.85-23.70-19.92%939368.64%
TSLA240621C002166702022-10-03 3:06PM EDT216.6796.0391.5094.30-17.32-15.28%61,51468.36%
TSLA240621C002200002022-10-03 3:59PM EDT220.0091.4290.3592.50-20.38-18.23%11381868.14%
TSLA240621C002266702022-10-03 3:39PM EDT226.6789.9587.5089.90-26.45-22.72%3491,07067.85%
TSLA240621C002333302022-10-03 3:21PM EDT233.3388.0085.4586.60-16.00-15.38%371067.55%
TSLA240621C002400002022-10-03 3:59PM EDT240.0082.8781.8583.90-18.48-18.23%215066.77%
TSLA240621C002466702022-10-03 3:19PM EDT246.6783.7079.3081.20-15.75-15.84%2021,57266.40%
TSLA240621C002500002022-10-03 3:44PM EDT250.0080.1078.0580.00-18.20-18.51%350066.27%
TSLA240621C002533302022-10-03 2:59PM EDT253.3379.5576.7578.75-15.60-16.40%45066.08%
TSLA240621C002600002022-10-03 3:25PM EDT260.0077.6574.1076.20-18.85-19.53%6993065.63%
TSLA240621C002666702022-10-03 3:45PM EDT266.6773.7071.9073.70-16.90-18.65%425065.33%
TSLA240621C002700002022-10-03 2:54PM EDT270.0074.2170.5572.50-14.28-16.14%1561,15465.08%
TSLA240621C002733302022-10-03 3:21PM EDT273.3372.4569.3571.35-13.70-15.90%1011,06264.91%
TSLA240621C002766702022-09-29 9:39AM EDT276.6795.0067.8070.600.00-166564.74%
TSLA240621C002800002022-10-03 3:48PM EDT280.0069.1067.1069.10-16.60-19.37%316064.60%
TSLA240621C002833302022-10-03 3:06PM EDT283.3369.7366.3568.00-16.57-19.20%1703,28864.59%
TSLA240621C002866702022-10-03 2:38PM EDT286.6766.9764.5067.50-26.58-28.41%156664.36%
TSLA240621C002900002022-10-03 3:24PM EDT290.0067.0763.8566.00-15.63-18.90%8066564.21%
TSLA240621C002933302022-10-03 11:52AM EDT293.3365.7562.8064.75-18.13-21.61%468663.99%
TSLA240621C002966702022-10-03 9:50AM EDT296.6766.2061.8063.75-16.80-20.24%4063.87%
TSLA240621C003000002022-10-03 3:58PM EDT300.0062.0060.8062.90-15.54-20.04%4477,60863.80%
TSLA240621C003033302022-10-03 3:04PM EDT303.3362.8059.8561.80-13.80-18.02%3254463.64%
TSLA240621C003066702022-10-03 3:45PM EDT306.6760.5058.8560.80-16.05-20.97%5598763.50%
TSLA240621C003100002022-10-03 3:57PM EDT310.0059.2357.9559.80-18.87-24.16%7873863.38%
TSLA240621C003133302022-10-03 3:27PM EDT313.3360.3556.9558.95-13.55-18.34%11063.27%
TSLA240621C003166702022-10-03 3:06PM EDT316.6759.4356.0058.00-13.02-17.97%662,03263.13%
TSLA240621C003200002022-10-03 3:23PM EDT320.0058.0055.3057.10-13.50-18.88%5251363.10%
TSLA240621C003233302022-10-03 11:24AM EDT323.3356.6654.2556.30-13.84-19.63%1517262.96%
TSLA240621C003266702022-10-03 2:36PM EDT326.6755.1253.3055.40-25.18-31.36%1047562.82%
TSLA240621C003300002022-10-03 3:57PM EDT330.0053.4752.4554.55-17.38-24.53%772,40562.72%
TSLA240621C003333302022-10-03 3:59PM EDT333.3352.6052.2053.70-14.15-21.20%21712,23162.85%
TSLA240621C003366702022-10-03 9:38AM EDT336.6755.2250.8052.95-11.53-17.27%22,38762.55%
TSLA240621C003400002022-10-03 3:42PM EDT340.0051.6549.9552.15-15.75-23.37%81,18262.45%
TSLA240621C003433302022-10-03 3:37PM EDT343.3352.0949.1551.20-19.81-27.55%61,01962.29%
TSLA240621C003466702022-10-03 3:39PM EDT346.6750.5048.3550.25-13.43-21.01%323162.13%
TSLA240621C003500002022-10-03 3:39PM EDT350.0049.2548.5549.80-13.00-20.88%1062,90562.55%
TSLA240621C003533302022-10-03 10:46AM EDT353.3350.8047.4548.95-12.96-20.33%713762.29%
TSLA240621C003566702022-10-03 11:54AM EDT356.6748.0046.1048.20-14.99-23.80%141761.96%
TSLA240621C003600002022-10-03 3:39PM EDT360.0046.7545.3547.50-13.25-22.08%2241461.88%
TSLA240621C003633302022-10-03 1:55PM EDT363.3345.8545.2546.60-14.45-23.96%443061.97%
TSLA240621C003666702022-10-03 3:55PM EDT366.6745.2544.5046.05-12.59-21.77%99061.94%
TSLA240621C003700002022-10-03 3:44PM EDT370.0045.0043.8045.40-12.25-21.40%2197061.87%
TSLA240621C003733302022-10-03 1:59PM EDT373.3343.8042.5544.70-21.53-32.96%1753261.56%
TSLA240621C003766702022-10-03 3:59PM EDT376.6743.0041.9044.00-25.00-36.76%777061.49%
TSLA240621C003800002022-10-03 3:59PM EDT380.0042.4041.7543.35-12.99-23.45%138061.62%
TSLA240621C003833302022-10-03 3:07PM EDT383.3343.9040.7042.65-10.43-19.20%221,06261.36%
TSLA240621C003866702022-10-03 1:01PM EDT386.6741.6539.9542.00-12.35-22.87%3228061.24%
TSLA240621C003900002022-10-03 3:21PM EDT390.0041.9039.4041.40-12.85-23.47%819561.21%
TSLA240621C003933302022-10-03 2:48PM EDT393.3341.4539.3540.85-12.80-23.59%2364761.40%
TSLA240621C003966702022-10-03 11:51AM EDT396.6740.1538.1040.15-10.05-20.02%2235261.03%
TSLA240621C004000002022-10-03 3:58PM EDT400.0038.7538.1539.60-11.35-22.65%43910,98061.24%
TSLA240621C004100002022-08-17 10:53AM EDT410.00569.350.000.000.00-1536.25%
TSLA240621C004166702022-10-03 3:38PM EDT416.6737.0535.0036.70-9.70-20.75%143,28760.77%
TSLA240621C004200002022-08-19 3:10PM EDT420.00546.700.000.000.00-1536.25%
TSLA240621C004300002022-07-12 9:47AM EDT430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302022-10-03 3:59PM EDT433.3333.4032.1534.30-10.32-23.60%823,67060.46%
TSLA240621C004400002022-08-05 10:00AM EDT440.00549.770.000.000.00-3806.25%
TSLA240621C004500002022-10-03 3:58PM EDT450.0031.1531.0031.95-10.38-24.99%1813,13960.73%
TSLA240621C004600002022-07-11 9:32AM EDT460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702022-10-03 3:59PM EDT466.6729.0028.8529.25-9.45-24.58%1,3117,31960.30%
TSLA240621C004700002022-08-04 12:41PM EDT470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 12:11PM EDT480.00543.470.000.000.00-45612.50%
TSLA240621C004833302022-10-03 3:45PM EDT483.3327.3026.3527.75-8.05-22.77%1541,56260.10%
TSLA240621C004900002022-08-17 1:13PM EDT490.00525.020.000.000.00-18012.50%
TSLA240621C005000002022-10-03 3:59PM EDT500.0025.2025.0025.75-8.25-24.66%70612,43960.07%
TSLA240621C005166702022-10-03 2:38PM EDT516.6723.8622.8524.35-9.01-27.41%802,12359.83%
TSLA240621C005200002022-08-17 9:56AM EDT520.00505.270.000.000.00-17212.50%
TSLA240621C005333302022-10-03 3:50PM EDT533.3322.1321.4022.60-6.87-23.69%1843,30259.65%
TSLA240621C005400002022-08-19 2:01PM EDT540.00468.380.000.000.00-12512.50%
TSLA240621C005500002022-10-03 3:51PM EDT550.0020.7519.9521.50-7.46-26.44%422,24459.67%
TSLA240621C005600002022-08-05 1:32PM EDT560.00460.040.000.000.00-22612.50%
TSLA240621C005666702022-10-03 3:45PM EDT566.6719.9518.6519.95-6.45-24.43%571,13559.45%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13112.50%
TSLA240621C005833302022-10-03 3:50PM EDT583.3318.2317.5018.95-6.87-27.37%14759359.50%
TSLA240621C006000002022-10-03 3:34PM EDT600.0017.5017.0017.65-5.81-24.92%30617,40659.65%
TSLA240621C006166702022-10-03 3:39PM EDT616.6716.5015.4016.95-5.30-24.31%7413,71559.46%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311912.50%
TSLA240621C006333302022-10-03 3:46PM EDT633.3315.4014.5016.00-5.50-26.32%1224,54559.44%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111512.50%
TSLA240621C006500002022-10-03 3:29PM EDT650.0014.9513.6514.95-4.78-24.23%135059.32%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122812.50%
TSLA240621C006666702022-10-03 3:50PM EDT666.6713.5013.0013.85-5.02-27.11%73511,79159.21%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037312.50%
TSLA240621C006833302022-10-03 1:00PM EDT683.3313.1012.1013.00-7.90-37.62%101,59559.04%
TSLA240621C007000002022-10-03 3:59PM EDT700.0012.2512.1512.50-3.99-24.57%374,18559.61%
TSLA240621C007166702022-10-03 1:20PM EDT716.6711.5510.7511.90-4.65-28.70%1194359.16%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625612.50%
TSLA240621C007333302022-10-03 2:46PM EDT733.3311.5510.2011.45-4.45-27.81%2682,66259.29%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152612.50%
TSLA240621C007500002022-10-03 3:21PM EDT750.0010.8010.0010.70-3.55-24.74%2,443059.42%
TSLA240621C007583302022-10-03 3:59PM EDT758.3310.059.8010.15-3.92-28.06%1,968059.27%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136312.50%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130512.50%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95012.50%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131512.50%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229712.50%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620612.50%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120912.50%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05912.50%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218512.50%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219112.50%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423012.50%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222812.50%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39512.50%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637725.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321325.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19625.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34925.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52725.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813825.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99825.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959225.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40325.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033025.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391125.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19325.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99325.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P000016702022-10-03 1:52PM EDT1.670.030.020.03+0.01+50.00%314,335139.06%
TSLA240621P000033302022-09-30 3:44PM EDT3.330.040.020.050.00-1983120.31%
TSLA240621P000050002022-10-03 12:44PM EDT5.000.100.050.10+0.01+11.11%2457116.80%
TSLA240621P000066702022-09-08 3:12PM EDT6.670.120.070.230.00-71,172116.21%
TSLA240621P000083302022-09-20 3:34PM EDT8.330.130.110.270.00-2165111.43%
TSLA240621P000100002022-10-03 3:06PM EDT10.000.270.180.29+0.04+17.39%9746107.62%
TSLA240621P000116702022-10-03 11:18AM EDT11.670.330.240.35+0.09+37.50%60103105.08%
TSLA240621P000133302022-09-20 3:34PM EDT13.330.270.230.450.00-2124102.00%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702022-10-03 9:54AM EDT16.670.510.400.54-0.03-5.56%223,44297.95%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15525.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624425.00%
TSLA240621P000333302022-10-03 1:49PM EDT33.331.441.271.46+0.04+2.86%785,39785.33%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1225.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24025.00%
TSLA240621P000500002022-10-03 10:36AM EDT50.003.002.682.87+0.30+11.11%2381,42978.37%
TSLA240621P000666702022-10-03 2:13PM EDT66.674.854.604.85+0.45+10.23%1482,12273.46%
TSLA240621P000833302022-10-03 1:52PM EDT83.337.657.107.40+0.97+14.52%301,30869.68%
TSLA240621P001000002022-10-03 3:55PM EDT100.0010.4510.3010.65+0.90+9.42%816,59066.79%
TSLA240621P001166702022-10-03 12:41PM EDT116.6714.8814.2014.45+1.83+14.02%791,06264.29%
TSLA240621P001233302022-10-03 1:08PM EDT123.3316.6515.8516.20+4.00+31.62%610263.35%
TSLA240621P001266702022-10-03 11:49AM EDT126.6717.5316.5017.25+5.23+42.52%8830462.82%
TSLA240621P001300002022-10-03 1:06PM EDT130.0018.4317.3518.45+2.28+14.12%481,25062.56%
TSLA240621P001333302022-10-03 1:45PM EDT133.3319.2518.5019.40+2.20+12.90%1042,93362.28%
TSLA240621P001366702022-10-03 3:56PM EDT136.6720.1019.4020.40+2.55+14.53%8615261.82%
TSLA240621P001400002022-10-03 12:26PM EDT140.0021.7520.3521.25+3.53+19.37%8945261.27%
TSLA240621P001433302022-09-14 11:39AM EDT143.3316.1521.4522.300.00-15060.94%
TSLA240621P001466702022-09-14 2:14PM EDT146.6723.2522.5023.35+5.85+33.62%15760.54%
TSLA240621P001500002022-10-03 2:38PM EDT150.0024.5023.6024.50+2.50+11.36%171,76460.22%
TSLA240621P001533302022-10-03 12:38PM EDT153.3326.3024.7525.60+4.28+19.44%1611759.87%
TSLA240621P001566702022-09-29 3:14PM EDT156.6724.0025.9026.800.00-96659.55%
TSLA240621P001600002022-10-03 12:46PM EDT160.0028.1027.1028.05+3.18+12.76%315259.26%
TSLA240621P001633302022-09-27 11:06AM EDT163.3323.0028.3029.550.00-230259.10%
TSLA240621P001666702022-10-03 3:47PM EDT166.6729.9529.4030.50+2.90+10.72%155,10158.52%
TSLA240621P001733302022-10-03 3:43PM EDT173.3332.5032.1033.30+3.16+10.77%679758.11%
TSLA240621P001800002022-10-03 3:52PM EDT180.0035.3634.7535.75+3.16+9.81%182,97957.38%
TSLA240621P001833302022-10-03 3:59PM EDT183.3336.8536.4537.65+4.45+13.73%742,75257.53%
TSLA240621P001866702022-10-03 3:56PM EDT186.6738.1037.5538.75+4.40+13.06%45056.92%
TSLA240621P001933302022-10-03 3:41PM EDT193.3340.8740.3041.45+4.42+12.13%53,22856.20%
TSLA240621P002000002022-10-03 3:51PM EDT200.0043.9043.4044.85+3.75+9.34%108055.90%
TSLA240621P002066702022-10-03 2:56PM EDT206.6746.7446.4548.10+5.69+13.86%181,05455.41%
TSLA240621P002133302022-10-03 11:49AM EDT213.3351.2549.7051.25+10.39+25.43%5548254.90%
TSLA240621P002166702022-10-03 10:59AM EDT216.6752.6551.1052.60+5.60+11.90%444,81354.40%
TSLA240621P002200002022-10-03 2:59PM EDT220.0053.1053.0054.45+4.15+8.48%14099454.34%
TSLA240621P002266702022-10-03 3:44PM EDT226.6756.6556.4057.80+5.60+10.97%59053.82%
TSLA240621P002333302022-10-03 2:59PM EDT233.3360.0059.8561.05+6.30+11.73%1817,47053.21%
TSLA240621P002400002022-10-03 3:58PM EDT240.0063.7563.5065.00+10.20+19.05%62052.91%
TSLA240621P002466702022-10-03 3:27PM EDT246.6766.7967.1568.40+11.08+19.89%54052.31%
TSLA240621P002500002022-10-03 3:27PM EDT250.0068.5969.0070.30+5.39+8.53%573,08652.08%
TSLA240621P002533302022-10-03 11:58AM EDT253.3372.6970.8072.15+7.49+11.49%940751.79%
TSLA240621P002600002022-10-03 1:41PM EDT260.0076.1574.8076.10+7.55+11.01%8168151.42%
TSLA240621P002666702022-10-03 1:02PM EDT266.6780.4978.7080.05+8.22+11.37%153,21350.95%
TSLA240621P002700002022-10-03 12:24PM EDT270.0081.3980.7582.05+8.07+11.01%868050.74%
TSLA240621P002733302022-10-03 12:05PM EDT273.3384.4882.7084.10+13.58+19.15%776050.49%
TSLA240621P002766702022-10-03 9:50AM EDT276.6785.0084.8586.20+6.90+8.83%76050.33%
TSLA240621P002800002022-10-03 3:24PM EDT280.0086.5886.9588.95+6.67+8.35%1451,28250.39%
TSLA240621P002833302022-10-03 9:33AM EDT283.3388.0088.9590.45+13.84+18.66%21,08250.49%
TSLA240621P002866702022-09-30 10:00AM EDT286.6783.0091.1593.200.00-141550.77%
TSLA240621P002900002022-10-03 11:05AM EDT290.0094.4493.2594.75+9.96+11.79%61,27250.10%
TSLA240621P002933302022-10-03 3:49PM EDT293.3395.3695.4596.95+8.91+10.31%1928249.92%
TSLA240621P002966702022-10-03 3:04PM EDT296.6797.3397.7099.15+13.08+15.53%1016049.72%
TSLA240621P003000002022-10-03 3:06PM EDT300.0099.2099.85102.05+7.20+7.83%452,01450.06%
TSLA240621P003033302022-09-29 10:42AM EDT303.3391.90102.10103.600.00-271649.32%
TSLA240621P003066702022-10-03 3:06PM EDT306.67103.73104.35106.25+14.89+16.76%520149.44%
TSLA240621P003100002022-10-03 11:52AM EDT310.00108.50106.60108.15+10.65+10.88%532348.95%
TSLA240621P003133302022-10-03 11:35AM EDT313.33110.00108.90110.50+9.50+9.45%118348.80%
TSLA240621P003166702022-10-03 2:08PM EDT316.67113.00111.20112.85+16.23+16.77%9048.63%
TSLA240621P003200002022-10-03 3:03PM EDT320.00112.95113.55115.20+16.35+16.93%3958248.46%
TSLA240621P003233302022-10-03 3:24PM EDT323.33115.50115.90117.55+26.27+29.44%7048.27%
TSLA240621P003266702022-09-30 12:15PM EDT326.67106.55118.25119.900.00-213248.06%
TSLA240621P003300002022-10-03 10:56AM EDT330.00121.34120.60122.30+12.59+11.58%373347.88%
TSLA240621P003333302022-10-03 2:46PM EDT333.33123.17122.50125.10+9.76+8.61%76,25948.01%
TSLA240621P003366702022-10-03 1:45PM EDT336.67126.80125.40127.10+12.95+11.37%417647.48%
TSLA240621P003400002022-10-03 3:41PM EDT340.00128.25127.85129.60+10.10+8.55%139047.35%
TSLA240621P003433302022-09-29 3:16PM EDT343.33119.40130.30132.600.00-7325947.60%
TSLA240621P003466702022-09-22 10:17AM EDT346.67109.22132.80134.600.00-241947.03%
TSLA240621P003500002022-10-03 3:53PM EDT350.00135.95135.20137.50+9.70+7.68%2849847.18%
TSLA240621P003533302022-10-03 12:58PM EDT353.33140.00137.75139.60+11.67+9.09%318246.67%
TSLA240621P003566702022-09-29 2:38PM EDT356.67128.80140.30142.200.00-32046.54%
TSLA240621P003600002022-09-28 11:40AM EDT360.00123.16142.80145.550.00-227047.04%
TSLA240621P003633302022-09-30 10:45AM EDT363.33131.30145.40147.250.00-218746.14%
TSLA240621P003666702022-10-03 3:50PM EDT366.67148.60148.00149.90+12.10+8.86%196046.02%
TSLA240621P003700002022-10-03 11:04AM EDT370.00152.85150.00152.45+17.05+12.56%640445.81%
TSLA240621P003733302022-10-03 12:08PM EDT373.33154.95153.10155.95+17.68+12.88%235846.40%
TSLA240621P003766702022-09-28 2:59PM EDT376.67133.98154.70158.250.00-230945.95%
TSLA240621P003800002022-10-03 11:55AM EDT380.00160.35157.30160.90+23.02+16.76%488045.79%
TSLA240621P003833302022-10-03 12:58PM EDT383.33163.40159.95163.55+14.85+10.00%1847045.62%
TSLA240621P003866702022-10-03 12:07PM EDT386.67165.55162.60166.25+23.35+16.42%260645.47%
TSLA240621P003900002022-10-03 11:13AM EDT390.00168.00165.25168.95+13.92+9.03%1239645.32%
TSLA240621P003933302022-10-03 11:31AM EDT393.33169.15167.95171.65+21.23+14.35%121,03245.16%
TSLA240621P003966702022-10-03 11:30AM EDT396.67171.95170.65174.35+16.30+10.47%1030344.97%
TSLA240621P004000002022-10-03 1:42PM EDT400.00175.72174.45177.45+13.72+8.47%1482,45445.15%
TSLA240621P004100002022-08-19 11:16AM EDT410.0049.000.000.000.00-4150.00%
TSLA240621P004166702022-10-03 12:20PM EDT416.67189.90187.55191.00+18.05+10.50%72,71344.08%
TSLA240621P004200002022-08-24 3:42PM EDT420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 2:49PM EDT430.0053.790.000.000.00-61160.00%
TSLA240621P004333302022-10-03 12:16PM EDT433.33204.22201.15205.15+16.42+8.74%776743.28%
TSLA240621P004400002022-08-19 1:10PM EDT440.0056.600.000.000.00-5160.00%
TSLA240621P004500002022-10-03 3:51PM EDT450.00218.30216.30220.05+16.80+8.34%661,72942.99%
TSLA240621P004600002022-08-24 3:04PM EDT460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-10-03 11:55AM EDT466.67233.80231.40234.85+18.55+8.62%1822,53242.34%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 2:50PM EDT480.0067.500.000.000.00-1400.00%
TSLA240621P004833302022-10-03 11:43AM EDT483.33247.45245.75248.95+20.95+9.25%17953440.50%
TSLA240621P004900002022-08-15 1:01PM EDT490.0068.100.000.000.00-2830.00%
TSLA240621P005000002022-10-03 2:33PM EDT500.00263.30261.20264.25+18.30+7.47%5871,67539.85%
TSLA240621P005166702022-10-03 1:21PM EDT516.67279.55277.40279.80+19.14+7.35%53998839.30%
TSLA240621P005200002022-08-24 3:35PM EDT520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-10-03 1:33PM EDT533.33293.90292.20295.35+19.08+6.94%7291,40738.49%
TSLA240621P005400002022-08-24 2:00PM EDT540.0085.820.000.000.00-11800.00%
TSLA240621P005500002022-10-03 1:56PM EDT550.00310.80307.90311.00+24.05+8.39%1,3211,56037.51%
TSLA240621P005600002022-08-18 1:13PM EDT560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-10-03 1:36PM EDT566.67325.40323.85326.90+20.50+6.72%548036.69%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-10-03 3:06PM EDT583.33338.20339.35343.60+18.00+5.62%4382,06937.73%
TSLA240621P006000002022-10-03 3:56PM EDT600.00358.45356.80359.20+22.60+6.73%2,3303,35135.50%
TSLA240621P006166702022-10-03 2:33PM EDT616.67374.50372.40377.00+20.70+5.85%1842,56739.66%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-03 3:55PM EDT633.33390.30388.65393.40+21.70+5.89%7652,50839.81%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-03 1:55PM EDT650.00408.22405.30410.00+24.27+6.32%372,40240.42%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-10-03 3:51PM EDT666.67423.55421.05426.55+24.05+6.02%5732,76640.86%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-03 3:49PM EDT683.33439.37438.20443.20+22.17+5.31%2721,53141.59%
TSLA240621P007000002022-10-03 3:25PM EDT700.00453.97454.85459.90+21.62+5.00%2022,57542.41%
TSLA240621P007166702022-10-03 3:51PM EDT716.67473.36471.40476.90+30.26+6.83%321044.07%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-10-03 1:03PM EDT733.33490.00488.00493.60+35.15+7.73%1444.89%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002022-10-03 3:11PM EDT750.00503.24503.65510.35+28.24+5.95%11945.80%
TSLA240621P007583302022-10-03 3:39PM EDT758.33513.65511.40519.25+22.80+4.65%2147.62%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%