U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
736.60 -0.52 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C000050002022-06-24 11:09AM EDT5.00730.00726.50745.50+22.00+3.11%160306.64%
TSLA240621C000100002022-06-22 3:25PM EDT10.00703.30722.00741.000.00-26218.97%
TSLA240621C000200002022-06-22 2:51PM EDT20.00692.68713.00732.000.00-15172.86%
TSLA240621C000350002022-06-22 3:28PM EDT35.00678.80699.50719.00+678.80--0146.92%
TSLA240621C000500002022-06-21 11:41AM EDT50.00677.50686.00703.900.00-662128.27%
TSLA240621C001000002022-06-24 3:47PM EDT100.00647.15643.00660.85+27.55+4.45%473868107.46%
TSLA240621C001500002022-06-23 12:05PM EDT150.00577.00602.00620.000.00-35297.43%
TSLA240621C002000002022-06-21 1:00PM EDT200.00561.04563.50582.000.00-67691.64%
TSLA240621C002500002022-06-23 10:48AM EDT250.00508.95526.00544.000.00-216786.25%
TSLA240621C003000002022-06-24 11:05AM EDT300.00496.83491.50509.55+19.83+4.16%213882.98%
TSLA240621C003500002022-06-24 1:52PM EDT350.00465.00458.50476.70-2.00-0.43%43180.11%
TSLA240621C003700002022-06-14 2:57PM EDT370.00388.31446.00464.100.00-1379.15%
TSLA240621C003800002022-06-14 3:09PM EDT380.00377.77439.75451.750.00-3777.23%
TSLA240621C003900002022-06-10 11:24AM EDT390.00398.77433.00446.600.00--676.89%
TSLA240621C004000002022-06-24 1:09PM EDT400.00432.50431.15439.00+38.50+9.77%10748777.07%
TSLA240621C004100002022-06-17 9:41AM EDT410.00359.36425.50434.150.00-22076.97%
TSLA240621C004200002022-06-21 12:17PM EDT420.00412.00415.50428.600.00-22875.78%
TSLA240621C004300002022-06-17 10:05AM EDT430.00352.61409.50423.300.00-23375.47%
TSLA240621C004400002022-06-17 12:48PM EDT440.00346.00407.30422.250.00-76776.78%
TSLA240621C004500002022-06-15 11:24AM EDT450.00355.10398.00410.550.00-212974.48%
TSLA240621C004600002022-06-23 10:12AM EDT460.00367.48397.80410.950.00-22176.36%
TSLA240621C004700002022-06-22 2:09PM EDT470.00382.95391.10405.400.00-13675.76%
TSLA240621C004800002022-06-16 9:38AM EDT480.00333.00385.75399.950.00-14675.43%
TSLA240621C004900002022-06-14 12:57PM EDT490.00323.22376.50394.550.00-21274.38%
TSLA240621C005000002022-06-24 2:55PM EDT500.00376.70371.00389.20+38.70+11.45%1265574.02%
TSLA240621C005200002022-06-22 1:00PM EDT520.00356.40360.50378.750.00-23473.39%
TSLA240621C005400002022-06-23 10:19AM EDT540.00333.00353.00368.550.00-32373.24%
TSLA240621C005500002022-06-24 2:19PM EDT550.00350.95345.00355.00+35.95+11.41%218271.04%
TSLA240621C005600002022-06-21 3:12PM EDT560.00344.32345.55358.650.00-11073.07%
TSLA240621C005800002022-06-24 3:02PM EDT580.00333.58331.00349.05+13.58+4.24%22471.75%
TSLA240621C006000002022-06-24 3:14PM EDT600.00326.00324.35339.70+30.06+10.16%1348571.67%
TSLA240621C006200002022-06-23 2:29PM EDT620.00290.00312.00330.000.00-212970.60%
TSLA240621C006400002022-06-23 11:25AM EDT640.00295.47303.50321.500.00-214570.26%
TSLA240621C006500002022-06-24 3:51PM EDT650.00308.00299.00315.00+29.70+10.67%1042669.70%
TSLA240621C006600002022-06-24 3:05PM EDT660.00299.30295.00313.00+29.30+10.85%619769.86%
TSLA240621C006800002022-06-24 2:15PM EDT680.00293.47286.50299.80+4.24+1.47%321368.75%
TSLA240621C007000002022-06-24 3:53PM EDT700.00285.05283.75296.50+21.66+8.22%1052,28869.79%
TSLA240621C007200002022-06-24 3:26PM EDT720.00274.52270.50288.00+16.49+6.39%921968.59%
TSLA240621C007400002022-06-24 3:50PM EDT740.00271.00263.00280.50+27.00+11.07%648768.28%
TSLA240621C007500002022-06-24 3:48PM EDT750.00266.00262.30270.00+30.74+13.07%1364067.61%
TSLA240621C007600002022-06-24 1:09PM EDT760.00265.20255.50268.80+14.32+5.71%130967.37%
TSLA240621C007800002022-06-24 3:21PM EDT780.00254.00248.50262.45+29.00+12.89%328167.20%
TSLA240621C008000002022-06-24 3:56PM EDT800.00247.55241.50253.00+19.55+8.57%513,17866.58%
TSLA240621C008100002022-06-24 1:11PM EDT810.00246.46243.10255.50+11.71+4.99%213867.85%
TSLA240621C008200002022-06-24 1:13PM EDT820.00244.05240.00252.50+18.05+7.99%117067.79%
TSLA240621C008300002022-06-24 1:13PM EDT830.00240.88235.05249.00+29.13+13.76%211567.41%
TSLA240621C008400002022-06-24 3:51PM EDT840.00238.00231.20243.10+28.95+13.85%3116766.86%
TSLA240621C008500002022-06-24 3:05PM EDT850.00230.00225.00243.00+15.65+7.30%5373366.74%
TSLA240621C008600002022-06-24 1:20PM EDT860.00231.42222.00240.00+14.99+6.93%111166.65%
TSLA240621C008700002022-06-24 1:20PM EDT870.00228.44225.00237.00+25.44+12.53%111767.31%
TSLA240621C008800002022-06-24 1:18PM EDT880.00225.62219.15229.15+11.62+5.43%17966.23%
TSLA240621C008900002022-06-24 1:18PM EDT890.00222.74216.35228.00+2.74+1.25%119266.38%
TSLA240621C009000002022-06-24 3:50PM EDT900.00218.60210.00220.55+17.60+8.76%1771,67165.28%
TSLA240621C009100002022-06-24 11:10AM EDT910.00216.10207.50225.50+0.47+0.22%34166.20%
TSLA240621C009200002022-06-24 1:49PM EDT920.00211.14204.50222.50+13.79+6.99%17466.05%
TSLA240621C009300002022-06-24 1:49PM EDT930.00208.14202.00220.00+24.69+13.46%18766.03%
TSLA240621C009400002022-06-23 12:38PM EDT940.00184.80199.00217.000.00-25165.87%
TSLA240621C009500002022-06-24 3:19PM EDT950.00204.52196.50214.50+26.62+14.96%836565.83%
TSLA240621C009600002022-06-24 3:21PM EDT960.00201.20197.50212.00-1.77-0.87%167166.20%
TSLA240621C009700002022-06-21 10:52AM EDT970.00193.50191.00209.500.00-71365.65%
TSLA240621C009800002022-06-22 11:13AM EDT980.00193.20188.50207.000.00-1015065.58%
TSLA240621C009900002022-06-24 11:36AM EDT990.00193.00186.00204.50+9.70+5.29%260765.51%
TSLA240621C010000002022-06-24 3:59PM EDT1,000.00193.00184.05200.00+18.00+10.29%833,97765.25%
TSLA240621C010100002022-06-24 10:15AM EDT1,010.00188.27181.00199.50+16.35+9.51%196065.33%
TSLA240621C010200002022-06-24 3:50PM EDT1,020.00187.50178.50197.50+8.50+4.75%189465.30%
TSLA240621C010300002022-06-17 3:11PM EDT1,030.00145.00176.00195.000.00-855465.19%
TSLA240621C010400002022-06-17 11:25AM EDT1,040.00143.63174.00192.500.00-14965.14%
TSLA240621C010500002022-06-24 3:15PM EDT1,050.00179.21172.50190.50+8.66+5.08%51525465.20%
TSLA240621C010600002022-06-24 1:03PM EDT1,060.00177.70169.00187.50-1.70-0.95%54464.89%
TSLA240621C010700002022-06-14 12:12PM EDT1,070.00139.22167.50186.000.00-411265.00%
TSLA240621C010800002022-06-24 1:33PM EDT1,080.00173.79165.10180.25+3.16+1.85%210164.48%
TSLA240621C010900002022-06-24 10:38AM EDT1,090.00167.00170.15182.00+25.00+17.61%513065.76%
TSLA240621C011000002022-06-24 3:53PM EDT1,100.00169.96160.55171.10+20.76+13.91%5331,43963.74%
TSLA240621C011100002022-06-21 11:47AM EDT1,110.00160.71158.50177.500.00-126464.71%
TSLA240621C011200002022-06-17 11:02AM EDT1,120.00130.29157.50175.500.00-213864.78%
TSLA240621C011300002022-06-22 9:38AM EDT1,130.00153.00155.00173.500.00-24164.67%
TSLA240621C011400002022-06-24 10:17AM EDT1,140.00158.00160.15171.50+27.28+20.87%16665.48%
TSLA240621C011500002022-06-24 11:24AM EDT1,150.00157.85150.50163.00+19.90+14.43%536063.71%
TSLA240621C011600002022-06-23 10:35AM EDT1,160.00142.95148.50167.500.00-23164.42%
TSLA240621C011700002022-06-16 9:34AM EDT1,170.00127.77146.50166.000.00-13464.41%
TSLA240621C011800002022-05-26 3:57PM EDT1,180.00147.60145.00164.000.00-114064.39%
TSLA240621C011900002022-06-16 3:19PM EDT1,190.00113.00144.00162.000.00-49364.42%
TSLA240621C012000002022-06-24 3:58PM EDT1,200.00149.60145.00153.00+13.73+10.11%1032,47663.85%
TSLA240621C012500002022-06-24 2:35PM EDT1,250.00142.03132.50152.00+14.93+11.75%5776264.09%
TSLA240621C013000002022-06-24 3:23PM EDT1,300.00132.57125.00138.25+18.07+15.78%3774063.27%
TSLA240621C013500002022-06-23 3:59PM EDT1,350.00113.55117.50136.500.00-630363.79%
TSLA240621C014000002022-06-24 3:50PM EDT1,400.00120.00116.00125.75+14.67+13.93%262,57663.84%
TSLA240621C014500002022-06-24 12:33PM EDT1,450.00112.15104.05119.70+14.15+14.44%1016663.07%
TSLA240621C015000002022-06-24 3:53PM EDT1,500.00107.5098.15108.00+13.10+13.88%792,93662.22%
TSLA240621C015500002022-06-24 3:05PM EDT1,550.00100.0592.60107.80+12.75+14.60%567062.81%
TSLA240621C016000002022-06-24 3:34PM EDT1,600.0095.9887.5099.90+4.43+4.84%1477662.37%
TSLA240621C016500002022-06-23 1:16PM EDT1,650.0078.0084.00102.000.00-435663.40%
TSLA240621C017000002022-06-24 3:45PM EDT1,700.0086.6085.6595.60+11.74+15.68%3222663.92%
TSLA240621C017500002022-06-24 3:14PM EDT1,750.0084.0075.0091.20+3.00+3.70%410762.97%
TSLA240621C018000002022-06-24 3:50PM EDT1,800.0079.5078.4582.00+9.90+14.22%5478,92263.23%
TSLA240621C018500002022-06-24 2:39PM EDT1,850.0075.8168.0077.05+11.17+17.28%1,9709,20862.05%
TSLA240621C019000002022-06-24 2:39PM EDT1,900.0072.4871.0579.30+8.48+13.25%1,04137063.79%
TSLA240621C019500002022-06-24 3:08PM EDT1,950.0068.6561.1070.45+2.70+4.09%179161.95%
TSLA240621C020000002022-06-24 3:45PM EDT2,000.0065.7064.7568.00+8.90+15.67%233,45663.04%
TSLA240621C020500002022-06-24 11:14AM EDT2,050.0063.0056.0064.30+7.45+13.41%5044661.98%
TSLA240621C021000002022-06-24 11:16AM EDT2,100.0061.1059.7061.20+7.10+13.15%521062.92%
TSLA240621C021500002022-06-24 3:40PM EDT2,150.0058.0057.2064.95+5.05+9.54%437463.93%
TSLA240621C022000002022-06-24 3:45PM EDT2,200.0055.8554.4060.65+6.85+13.98%1859863.58%
TSLA240621C022500002022-06-24 3:49PM EDT2,250.0053.3052.6060.00+7.30+15.87%741763.94%
TSLA240621C022750002022-06-24 3:05PM EDT2,275.0051.6552.7553.00+6.65+14.78%943,18763.17%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P000050002022-06-24 3:42PM EDT5.000.130.120.13-0.01-7.14%1233,838137.31%
TSLA240621P000100002022-06-24 11:09AM EDT10.000.280.200.30-0.02-6.67%1171124.02%
TSLA240621P000150002022-06-21 10:07AM EDT15.000.390.320.440.00-410116.11%
TSLA240621P000200002022-06-21 11:24AM EDT20.000.670.250.780.00-4256110.40%
TSLA240621P000250002022-06-17 10:00AM EDT25.000.750.691.000.00-114109.86%
TSLA240621P000300002022-06-24 9:30AM EDT30.001.080.601.09-0.02-1.82%10130103.03%
TSLA240621P000350002022-06-22 1:21PM EDT35.001.930.081.300.00-1394.68%
TSLA240621P000400002022-06-23 1:49PM EDT40.001.220.951.440.00-21197.44%
TSLA240621P000500002022-06-24 2:19PM EDT50.001.981.502.00-0.11-5.26%5653094.65%
TSLA240621P001000002022-06-24 3:26PM EDT100.005.505.455.60-0.70-11.29%671,05684.61%
TSLA240621P001500002022-06-24 1:53PM EDT150.0011.3010.0011.85-0.58-4.88%537578.16%
TSLA240621P002000002022-06-24 2:04PM EDT200.0019.2518.8019.60-1.25-6.10%1173874.84%
TSLA240621P002500002022-06-24 12:23PM EDT250.0029.1128.0529.65-1.24-4.09%3040471.48%
TSLA240621P003000002022-06-24 3:35PM EDT300.0041.1040.1041.50-1.60-3.75%2542,66368.95%
TSLA240621P003500002022-06-23 2:15PM EDT350.0058.6051.6556.400.00-17237666.39%
TSLA240621P003700002022-06-24 12:31PM EDT370.0061.3955.9062.80-1.36-2.17%11165.23%
TSLA240621P003800002022-06-23 2:13PM EDT380.0068.4062.5572.750.00-24067.34%
TSLA240621P003900002022-06-24 10:59AM EDT390.0068.1067.0072.40-2.25-3.20%25466.35%
TSLA240621P004000002022-06-24 11:08AM EDT400.0071.2070.1577.00-2.80-3.78%983766.20%
TSLA240621P004100002022-06-21 12:48PM EDT410.0076.1572.9579.250.00-2265.42%
TSLA240621P004200002022-06-24 10:40AM EDT420.0077.5568.3583.10+2.00+2.65%23663.39%
TSLA240621P004300002022-06-21 11:55AM EDT430.0083.0075.8087.350.00-14164.02%
TSLA240621P004400002022-06-22 9:55AM EDT440.0086.9076.0090.550.00-1562.90%
TSLA240621P004500002022-06-24 3:45PM EDT450.0088.9584.0592.00-3.30-3.58%2133162.99%
TSLA240621P004600002022-06-17 1:56PM EDT460.00107.1085.90102.000.00-24063.51%
TSLA240621P004700002022-06-23 3:54PM EDT470.00100.5094.95101.900.00-1863.41%
TSLA240621P004800002022-06-22 10:28AM EDT480.0099.8591.10104.750.00-34561.44%
TSLA240621P004900002022-06-23 3:32PM EDT490.00109.6597.20108.350.00-24061.45%
TSLA240621P005000002022-06-24 3:58PM EDT500.00108.55108.00113.05-6.65-5.77%2898262.47%
TSLA240621P005200002022-06-21 1:24PM EDT520.00118.60111.90120.350.00-212760.91%
TSLA240621P005400002022-06-23 12:56PM EDT540.00135.00119.35135.000.00-23161.13%
TSLA240621P005500002022-06-24 1:14PM EDT550.00129.88128.75133.00-6.32-4.64%2949860.61%
TSLA240621P005600002022-06-16 3:57PM EDT560.00157.90128.95141.200.00-54260.23%
TSLA240621P005800002022-06-24 12:41PM EDT580.00145.40136.90151.15-2.40-1.62%114359.61%
TSLA240621P006000002022-06-24 3:30PM EDT600.00154.32152.00156.00-9.35-5.71%131,78859.23%
TSLA240621P006200002022-06-24 11:49AM EDT620.00166.10155.35172.05-2.46-1.46%210458.70%
TSLA240621P006400002022-06-24 12:18PM EDT640.00175.32165.75182.50-1.23-0.70%310358.31%
TSLA240621P006500002022-06-24 3:49PM EDT650.00179.48171.40187.50-10.52-5.54%2891,27658.13%
TSLA240621P006600002022-06-24 3:30PM EDT660.00185.61175.00193.00-6.52-3.39%16857.71%
TSLA240621P006800002022-06-24 10:22AM EDT680.00195.00186.00204.00-5.85-2.91%115157.36%
TSLA240621P007000002022-06-24 3:52PM EDT700.00204.40204.00210.15-13.84-6.34%4241,94957.24%
TSLA240621P007200002022-06-24 3:50PM EDT720.00218.00208.00220.35-10.00-4.39%35455.74%
TSLA240621P007400002022-06-22 11:11AM EDT740.00228.00219.50237.500.00-17856.09%
TSLA240621P007500002022-06-22 12:16PM EDT750.00240.80225.50243.500.00-6767955.94%
TSLA240621P007600002022-06-21 1:21PM EDT760.00243.08231.50249.500.00-253255.78%
TSLA240621P007800002022-06-24 10:16AM EDT780.00252.45243.65261.50-2.51-0.98%52055.43%
TSLA240621P008000002022-06-24 3:14PM EDT800.00267.05261.80271.70-8.82-3.20%2686455.55%
TSLA240621P008100002022-06-15 3:26PM EDT810.00285.79262.30280.000.00-484154.92%
TSLA240621P008200002022-06-22 11:21AM EDT820.00277.95268.50283.950.00-16354.45%
TSLA240621P008300002022-06-22 12:11PM EDT830.00291.85275.00292.500.00-22754.57%
TSLA240621P008400002022-06-22 12:10PM EDT840.00298.40281.50297.200.00-48654.21%
TSLA240621P008500002022-06-24 12:48PM EDT850.00299.20288.00300.95-3.55-1.17%525153.72%
TSLA240621P008600002022-06-21 1:21PM EDT860.00305.82294.40312.000.00-123854.10%
TSLA240621P008700002022-06-16 2:41PM EDT870.00361.65300.50314.200.00-11053.35%
TSLA240621P008800002022-06-21 1:19PM EDT880.00318.69307.50325.500.00-22353.81%
TSLA240621P008900002022-06-24 11:23AM EDT890.00327.01314.00332.00-2.99-0.91%22953.61%
TSLA240621P009000002022-06-24 10:52AM EDT900.00335.40321.20339.00-13.15-3.77%638253.54%
TSLA240621P009100002022-06-16 2:31PM EDT910.00391.40328.00346.000.00-53653.41%
TSLA240621P009200002022-06-21 1:24PM EDT920.00346.56340.00353.000.00-24853.91%
TSLA240621P009300002022-06-13 3:44PM EDT930.00391.75342.10360.000.00-52253.19%
TSLA240621P009400002022-06-22 12:12PM EDT940.00367.45349.05367.000.00-42553.05%
TSLA240621P009500002022-06-22 12:12PM EDT950.00374.55355.00373.500.00-215052.72%
TSLA240621P009600002022-06-16 12:45PM EDT960.00422.10362.50380.500.00-61552.63%
TSLA240621P009700002022-06-16 2:48PM EDT970.00439.00369.50388.000.00-51552.52%
TSLA240621P009800002022-06-16 2:48PM EDT980.00445.66376.50395.000.00-14352.35%
TSLA240621P009900002022-06-14 2:48PM EDT990.00427.49384.50402.500.00-58952.34%
TSLA240621P010000002022-06-24 3:00PM EDT1,000.00403.30391.75410.00-11.67-2.81%151,13052.24%
TSLA240621P010100002022-05-24 12:36PM EDT1,010.00476.00418.00426.850.00-11055.55%
TSLA240621P010200002022-06-21 3:26PM EDT1,020.00420.36406.00424.000.00-11951.85%
TSLA240621P010300002022-06-16 1:32PM EDT1,030.00476.50413.00431.500.00-55351.69%
TSLA240621P010400002022-06-21 10:38AM EDT1,040.00443.05420.50439.000.00-62551.57%
TSLA240621P010500002022-06-22 2:29PM EDT1,050.00447.25428.00446.500.00-12851.45%
TSLA240621P010600002022-06-16 3:01PM EDT1,060.00510.02442.00454.000.00-61752.11%
TSLA240621P010700002022-06-22 1:12PM EDT1,070.00461.45442.50461.500.00-26551.12%
TSLA240621P010800002022-06-16 3:17PM EDT1,080.00526.25450.50469.000.00-33551.03%
TSLA240621P010900002022-06-03 1:24PM EDT1,090.00494.05458.00477.000.00-102250.93%
TSLA240621P011000002022-06-24 3:46PM EDT1,100.00478.00466.80482.70-18.85-3.79%734350.70%
TSLA240621P011100002022-06-14 11:35AM EDT1,110.00524.90474.00492.000.00-11650.71%
TSLA240621P011200002022-06-16 1:26PM EDT1,120.00553.05482.30500.000.00-27950.68%
TSLA240621P011300002022-06-10 10:46AM EDT1,130.00522.85489.00508.000.00-42750.45%
TSLA240621P011400002022-06-17 11:59AM EDT1,140.00563.00501.10516.000.00-263050.88%
TSLA240621P011500002022-06-23 11:03AM EDT1,150.00527.10504.00521.500.00-23852.03%
TSLA240621P011600002022-05-27 3:51PM EDT1,160.00525.70512.50531.500.00-12550.06%
TSLA240621P011700002022-06-14 1:44PM EDT1,170.00572.45527.80540.000.00-42650.94%
TSLA240621P011800002022-06-22 11:44AM EDT1,180.00542.07528.50545.400.00-3031351.71%
TSLA240621P011900002022-06-16 12:24PM EDT1,190.00609.70536.10547.050.00-10249.99%
TSLA240621P012000002022-06-24 3:52PM EDT1,200.00556.19544.50563.50-20.81-3.61%24062952.01%
TSLA240621P012500002022-06-24 3:49PM EDT1,250.00597.47585.00604.00+0.89+0.15%10213251.43%
TSLA240621P013000002022-06-24 3:03PM EDT1,300.00640.40626.50645.50-28.60-4.28%2919150.93%
TSLA240621P013500002022-06-24 3:14PM EDT1,350.00683.01668.00687.50-0.99-0.14%28254050.39%
TSLA240621P014000002022-06-22 10:21AM EDT1,400.00726.72712.00728.950.00-455449.52%
TSLA240621P014500002022-06-24 12:57PM EDT1,450.00769.10754.50774.00-28.05-3.52%23749.51%
TSLA240621P015000002022-06-24 3:00PM EDT1,500.00813.72806.05819.00-10.38-1.26%513349.35%
TSLA240621P015500002022-06-17 2:05PM EDT1,550.00921.90844.00862.500.00-419948.60%
TSLA240621P016000002022-06-24 3:52PM EDT1,600.00901.28892.35909.00-36.77-3.92%614048.66%
TSLA240621P016500002022-06-17 12:07PM EDT1,650.001,022.55937.65954.000.00-89748.11%
TSLA240621P017000002022-06-24 3:43PM EDT1,700.00995.24981.50999.50-32.03-3.12%43516647.58%
TSLA240621P017500002022-06-24 3:49PM EDT1,750.001,040.741,031.501,048.00-20.51-1.93%18416048.05%
TSLA240621P018000002022-06-24 1:08PM EDT1,800.001,087.621,074.001,092.50-20.38-1.84%575846.88%
TSLA240621P018500002022-06-22 10:57AM EDT1,850.001,129.381,123.351,140.000.00-415246.77%
TSLA240621P019000002022-06-22 10:21AM EDT1,900.001,183.451,171.001,188.500.00-230447.00%
TSLA240621P019500002022-06-21 9:52AM EDT1,950.001,260.031,218.351,235.500.00-238046.49%
TSLA240621P020000002022-06-24 3:52PM EDT2,000.001,276.161,266.201,284.00-38.84-2.95%657846.58%
TSLA240621P020500002022-06-17 3:01PM EDT2,050.001,402.151,315.651,333.000.00-45346.87%
TSLA240621P021000002022-06-24 3:03PM EDT2,100.001,374.171,362.001,380.00-87.28-5.97%216146.03%
TSLA240621P021500002022-06-16 3:35PM EDT2,150.001,521.951,410.001,428.000.00-69045.61%
TSLA240621P022000002022-06-24 3:43PM EDT2,200.001,472.611,461.401,478.55-97.99-6.24%21311846.63%
TSLA240621P022500002022-06-24 3:49PM EDT2,250.001,521.111,507.001,526.00-19.92-1.29%923445.73%
TSLA240621P022750002022-06-23 9:45AM EDT2,275.001,580.051,532.001,550.500.00-119145.73%