U.S. Markets close in 4 hrs 20 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
145.68+3.63 (+2.56%)
A partir del 11:40AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240920C000050002024-04-23 10:19AM EDT5.00140.50139.95140.95+3.00+2.18%18475258.59%
TSLA240920C000100002024-04-19 3:51PM EDT10.00136.99135.00136.250.00-3430225.20%
TSLA240920C000150002024-04-18 3:12PM EDT15.00136.71130.05131.400.00-59132.81%
TSLA240920C000200002024-04-04 1:55PM EDT20.00155.90125.35126.550.00-326144.53%
TSLA240920C000250002024-04-19 2:34PM EDT25.00123.54120.70121.450.00-6180135.74%
TSLA240920C000300002024-04-18 3:00PM EDT30.00121.43116.05116.700.00-915133.94%
TSLA240920C000350002024-04-04 2:56PM EDT35.00138.23111.10111.750.00-100163122.66%
TSLA240920C000400002024-04-23 10:20AM EDT40.00106.80106.30106.90-33.70-23.99%1121116.11%
TSLA240920C000450002023-12-22 3:12PM EDT45.00211.05163.00165.900.00-130.00%
TSLA240920C000500002024-04-17 10:18AM EDT50.00105.5896.8097.400.00-2064106.37%
TSLA240920C000550002024-04-16 12:57PM EDT55.00104.4491.9592.500.00-13299.56%
TSLA240920C000600002023-12-06 11:30AM EDT60.00185.33181.05182.400.00-1110.00%
TSLA240920C000650002023-08-29 11:43AM EDT65.00193.25185.50186.450.00-4230.00%
TSLA240920C000700002023-12-20 10:51AM EDT70.00192.00143.35147.100.00-114882.42%
TSLA240920C000750002024-04-18 3:21PM EDT75.0078.9073.1073.750.00-12382.58%
TSLA240920C000800002024-04-11 2:14PM EDT80.0097.5368.6069.300.00-17379.94%
TSLA240920C000850002024-04-22 9:30AM EDT85.0059.9564.0564.650.00-194376.15%
TSLA240920C000900002024-04-19 10:35AM EDT90.0064.5559.7560.400.00-3733674.19%
TSLA240920C000950002024-04-04 1:02PM EDT95.0085.2555.4056.100.00-83571.53%
TSLA240920C001000002024-04-23 11:23AM EDT100.0051.4251.2051.75+2.82+5.80%358368.84%
TSLA240920C001050002024-04-23 10:41AM EDT105.0046.9947.2547.60-2.79-5.60%3019566.83%
TSLA240920C001100002024-04-23 11:17AM EDT110.0043.3043.2043.75+2.05+4.97%330364.84%
TSLA240920C001150002024-04-23 11:02AM EDT115.0038.6339.7540.05-22.57-36.88%63266163.84%
TSLA240920C001200002024-04-23 10:06AM EDT120.0035.7435.9036.45+1.74+5.12%283561.81%
TSLA240920C001250002024-04-23 11:02AM EDT125.0031.7732.7533.00+0.95+3.08%42190260.76%
TSLA240920C001300002024-04-23 9:33AM EDT130.0027.8529.4529.90+0.24+0.87%11,00559.52%
TSLA240920C001350002024-04-23 10:51AM EDT135.0026.2526.5026.80+1.32+5.29%2021,02458.33%
TSLA240920C001400002024-04-23 9:59AM EDT140.0024.1023.8024.00+1.80+8.07%381,62657.45%
TSLA240920C001450002024-04-23 11:05AM EDT145.0020.7821.2521.45+0.88+4.42%2421,72656.63%
TSLA240920C001500002024-04-23 11:16AM EDT150.0018.9519.0019.20+1.40+7.98%1,22911,17756.16%
TSLA240920C001550002024-04-23 11:02AM EDT155.0016.1216.8517.00+0.47+3.00%8071,38255.41%
TSLA240920C001600002024-04-23 11:14AM EDT160.0014.6714.8514.95+0.92+6.69%2381,57754.62%
TSLA240920C001650002024-04-23 11:02AM EDT165.0012.5113.1013.25+0.46+3.82%4491,89954.19%
TSLA240920C001700002024-04-23 10:31AM EDT170.0011.4511.5011.65+0.75+7.01%4233,29353.67%
TSLA240920C001750002024-04-23 11:13AM EDT175.0010.0010.1010.20+0.70+7.53%824,34053.24%
TSLA240920C001800002024-04-23 11:24AM EDT180.008.908.858.95+0.70+8.54%6226,11452.90%
TSLA240920C001850002024-04-23 11:23AM EDT185.007.807.757.85+0.70+9.86%362,69252.63%
TSLA240920C001900002024-04-23 11:19AM EDT190.006.756.756.90+0.48+7.66%163,90652.39%
TSLA240920C001950002024-04-23 10:04AM EDT195.006.055.956.05+0.55+10.00%122,85552.31%
TSLA240920C002000002024-04-23 11:19AM EDT200.005.225.205.30+0.39+8.07%2669,99652.16%
TSLA240920C002050002024-04-23 11:14AM EDT205.004.554.554.70+0.35+8.33%322,35852.16%
TSLA240920C002100002024-04-23 11:19AM EDT210.004.033.954.10+0.28+7.47%265,62851.98%
TSLA240920C002150002024-04-23 11:15AM EDT215.003.553.553.65+0.23+6.93%171,43452.25%
TSLA240920C002200002024-04-23 11:06AM EDT220.003.013.103.20+0.06+2.03%4011,31952.17%
TSLA240920C002250002024-04-23 11:21AM EDT225.002.752.762.84+0.19+7.42%93,34152.34%
TSLA240920C002300002024-04-23 10:19AM EDT230.002.532.442.51+0.19+8.12%546,00352.42%
TSLA240920C002350002024-04-23 11:05AM EDT235.002.102.182.24+0.07+3.45%1023,81852.62%
TSLA240920C002400002024-04-23 11:22AM EDT240.001.961.941.99+0.09+4.81%244,68652.76%
TSLA240920C002450002024-04-23 9:34AM EDT245.001.601.731.77-0.07-4.19%45,59252.91%
TSLA240920C002500002024-04-23 11:20AM EDT250.001.571.561.59+0.07+4.67%10521,33553.16%
TSLA240920C002550002024-04-23 9:40AM EDT255.001.311.411.47-0.03-2.24%23,20853.56%
TSLA240920C002600002024-04-23 10:48AM EDT260.001.251.271.32+0.03+2.46%883,97453.78%
TSLA240920C002650002024-04-23 10:23AM EDT265.001.181.151.20+0.07+6.31%293,47654.07%
TSLA240920C002700002024-04-23 10:10AM EDT270.001.101.061.11+0.09+8.91%711,49354.52%
TSLA240920C002750002024-04-23 11:23AM EDT275.000.980.961.01+0.01+0.97%231,45154.76%
TSLA240920C002800002024-04-23 11:14AM EDT280.000.900.880.93+0.04+4.65%152,53655.10%
TSLA240920C002850002024-04-23 10:39AM EDT285.000.850.820.86+0.03+3.66%72,17355.54%
TSLA240920C002900002024-04-23 11:24AM EDT290.000.780.760.80+0.04+5.41%51,17955.93%
TSLA240920C002950002024-04-23 9:32AM EDT295.000.750.700.73+0.06+8.70%390756.20%
TSLA240920C003000002024-04-23 11:16AM EDT300.000.660.650.68+0.01+1.54%2029,11956.59%
TSLA240920C003050002024-04-23 10:39AM EDT305.000.620.600.65-0.06-8.82%173557.06%
TSLA240920C003100002024-04-23 11:11AM EDT310.000.600.570.61+0.04+7.14%41,32457.52%
TSLA240920C003150002024-04-22 3:46PM EDT315.000.530.530.570.00-982357.86%
TSLA240920C003200002024-04-22 3:50PM EDT320.000.490.500.540.00-1041,30758.33%
TSLA240920C003250002024-04-23 10:27AM EDT325.000.480.470.510.00-101,96158.74%
TSLA240920C003300002024-04-23 11:15AM EDT330.000.460.440.48+0.02+4.55%152,98759.08%
TSLA240920C003350002024-04-18 10:35AM EDT335.000.580.430.460.00-249359.67%
TSLA240920C003400002024-04-22 3:47PM EDT340.000.400.400.430.00-261,25059.94%
TSLA240920C003450002024-04-22 2:17PM EDT345.000.370.380.410.00-154460.35%
TSLA240920C003500002024-04-23 10:55AM EDT350.000.360.360.39-0.01-2.70%145,53560.74%
TSLA240920C003550002024-04-23 11:07AM EDT355.000.360.350.38+0.02+5.88%101,50361.33%
TSLA240920C003600002024-04-23 10:02AM EDT360.000.350.330.36+0.02+6.06%31,13561.62%
TSLA240920C003650002024-04-23 11:19AM EDT365.000.320.310.34-0.01-3.03%21,07061.91%
TSLA240920C003700002024-04-22 2:25PM EDT370.000.300.300.330.00-247,94862.40%
TSLA240920C003750002024-04-22 10:23AM EDT375.000.330.290.320.00-11,82062.89%
TSLA240920C003800002024-04-22 3:47PM EDT380.000.280.270.300.00-1032,43963.09%
TSLA240920C003850002024-04-16 10:20AM EDT385.000.430.260.290.00-180463.48%
TSLA240920C003900002024-04-22 3:46PM EDT390.000.260.250.280.00-383263.87%
TSLA240920C003950002024-04-09 2:24PM EDT395.000.700.240.270.00-1085064.26%
TSLA240920C004000002024-04-23 10:29AM EDT400.000.250.230.260.00-66,76064.65%
TSLA240920C004050002024-04-22 1:06PM EDT405.000.240.230.250.00-41,35765.14%
TSLA240920C004100002024-04-19 12:50PM EDT410.000.280.220.240.00-182265.43%
TSLA240920C004150002024-04-19 12:33PM EDT415.000.250.210.240.00-178865.92%
TSLA240920C004200002024-04-22 3:46PM EDT420.000.210.210.230.00-342,69766.36%
TSLA240920C004250002024-04-17 12:42PM EDT425.000.290.200.220.00-135266.60%
TSLA240920C004300002024-04-23 9:30AM EDT430.000.200.190.220.00-201,79366.99%
TSLA240920C004350002024-04-22 10:31AM EDT435.000.220.180.210.00-431967.24%
TSLA240920C004400002024-04-22 11:02AM EDT440.000.190.180.210.00-11,37967.77%
TSLA240920C004450002024-04-19 9:30AM EDT445.000.240.170.200.00-151867.97%
TSLA240920C004500002024-04-23 9:53AM EDT450.000.180.170.19+0.01+5.88%11,90768.36%
TSLA240920C004550002024-04-01 9:30AM EDT455.000.630.160.190.00-131768.65%
TSLA240920C004600002024-04-17 1:39PM EDT460.000.240.160.180.00-148569.04%
TSLA240920C004650002024-04-22 2:34PM EDT465.000.160.150.180.00-254469.34%
TSLA240920C004700002024-04-22 3:23PM EDT470.000.160.150.180.00-21,22769.82%
TSLA240920C004750002024-04-22 2:31PM EDT475.000.130.140.170.00-272769.92%
TSLA240920C004800002024-04-17 1:08PM EDT480.000.210.140.170.00-61,15070.41%
TSLA240920C004850002024-04-01 12:03PM EDT485.000.460.130.170.00-138670.70%
TSLA240920C004900002024-04-18 2:24PM EDT490.000.190.140.160.00-167271.19%
TSLA240920C004950002024-04-15 11:04AM EDT495.000.260.130.160.00-125671.48%
TSLA240920C005000002024-04-23 9:49AM EDT500.000.140.130.150.00-52,80671.68%
TSLA240920C005100002024-04-16 12:59PM EDT510.000.200.120.150.00-328172.36%
TSLA240920C005200002024-04-19 11:20AM EDT520.000.140.110.140.00-11,02272.75%
TSLA240920C005300002024-04-22 10:42AM EDT530.000.130.100.130.00-326973.05%
TSLA240920C005400002024-04-19 10:04AM EDT540.000.140.100.130.00-3695473.93%
TSLA240920C005500002024-04-22 3:05PM EDT550.000.110.090.130.00-32,73474.41%
TSLA240920C005600002024-04-23 11:17AM EDT560.000.110.100.120.00-910,54675.29%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240920P000050002024-04-22 3:28PM EDT5.000.010.000.010.00-20574162.50%
TSLA240920P000100002024-04-23 10:07AM EDT10.000.010.000.020.00-1145137.50%
TSLA240920P000150002024-04-22 11:04AM EDT15.000.020.020.030.00-1944125.00%
TSLA240920P000200002024-04-23 10:17AM EDT20.000.050.040.05+0.01+25.00%902,205115.63%
TSLA240920P000250002024-04-22 9:33AM EDT25.000.090.050.08-0.01-10.00%11,396107.03%
TSLA240920P000300002024-04-23 11:08AM EDT30.000.110.090.12-0.03-21.43%12451101.37%
TSLA240920P000350002024-04-23 11:18AM EDT35.000.160.130.16-0.01-5.88%10070895.51%
TSLA240920P000400002024-04-23 10:29AM EDT40.000.200.200.22-0.04-16.67%110,38191.21%
TSLA240920P000450002024-04-22 2:28PM EDT45.000.300.260.290.00-179786.52%
TSLA240920P000500002024-04-23 9:33AM EDT50.000.360.350.38-0.08-18.18%82,64982.72%
TSLA240920P000550002024-04-23 11:05AM EDT55.000.480.460.49-0.07-12.73%3147479.15%
TSLA240920P000600002024-04-23 9:38AM EDT60.000.600.590.62-0.10-14.08%33,55575.78%
TSLA240920P000650002024-04-23 9:38AM EDT65.000.890.750.78-0.01-1.11%139772.71%
TSLA240920P000700002024-04-23 10:46AM EDT70.000.960.950.99-0.17-15.04%2010,69770.00%
TSLA240920P000750002024-04-23 9:42AM EDT75.001.231.201.23-0.20-13.99%241,49267.41%
TSLA240920P000800002024-04-23 10:34AM EDT80.001.501.501.54-0.30-16.67%1739,23565.09%
TSLA240920P000850002024-04-23 9:35AM EDT85.002.241.891.93-0.03-1.32%220,61063.09%
TSLA240920P000900002024-04-23 11:23AM EDT90.002.382.382.41-0.45-15.90%4626,71361.33%
TSLA240920P000950002024-04-23 10:29AM EDT95.003.032.943.00-0.47-13.43%61,91259.63%
TSLA240920P001000002024-04-23 11:22AM EDT100.003.703.703.70-0.50-11.90%1,01627,15658.28%
TSLA240920P001050002024-04-23 11:04AM EDT105.004.604.454.60-0.60-11.54%92,56256.82%
TSLA240920P001100002024-04-23 10:56AM EDT110.005.655.505.60-0.70-11.02%8113,49155.69%
TSLA240920P001150002024-04-23 11:21AM EDT115.006.756.656.75-0.95-12.34%2783,17654.47%
TSLA240920P001200002024-04-23 11:24AM EDT120.008.058.008.10-1.12-12.13%614,55853.42%
TSLA240920P001250002024-04-23 11:16AM EDT125.009.739.559.65-1.02-9.49%2295,39452.45%
TSLA240920P001300002024-04-23 11:20AM EDT130.0011.3511.3011.40-1.40-10.98%12727,79451.53%
TSLA240920P001350002024-04-23 10:51AM EDT135.0013.4513.2513.35-1.34-9.06%2633,71350.64%
TSLA240920P001400002024-04-23 11:20AM EDT140.0015.5015.4015.50-1.75-10.14%1229,79749.88%
TSLA240920P001450002024-04-23 10:54AM EDT145.0018.2817.8017.95-1.39-7.07%1295,85749.25%
TSLA240920P001500002024-04-23 11:14AM EDT150.0020.7020.3520.45-1.68-7.51%21732,10148.21%
TSLA240920P001550002024-04-23 11:08AM EDT155.0023.5023.2023.35-1.66-6.60%6597,34547.69%
TSLA240920P001600002024-04-23 11:09AM EDT160.0026.4126.2526.40-1.87-6.61%5916,08147.03%
TSLA240920P001650002024-04-23 11:23AM EDT165.0029.5629.4029.60-1.99-6.31%1310,68646.27%
TSLA240920P001700002024-04-23 11:06AM EDT170.0033.4032.7033.20-1.93-5.46%715,04546.10%
TSLA240920P001750002024-04-22 3:31PM EDT175.0037.1036.3536.90-1.83-4.70%49,37945.75%
TSLA240920P001800002024-04-22 2:29PM EDT180.0043.1040.0540.700.00-3010,31245.22%
TSLA240920P001850002024-04-23 10:06AM EDT185.0045.1043.9544.70-3.87-7.90%155,34344.87%
TSLA240920P001900002024-04-23 10:34AM EDT190.0048.8448.0548.75-2.81-5.44%25,20644.22%
TSLA240920P001950002024-04-23 9:55AM EDT195.0053.2252.3052.95-2.48-4.45%14,16643.65%
TSLA240920P002000002024-04-23 10:18AM EDT200.0057.1056.9057.40-2.88-4.80%2014,09343.66%
TSLA240920P002050002024-04-23 10:05AM EDT205.0062.1061.1561.75-2.70-4.17%93,61142.80%
TSLA240920P002100002024-04-23 11:13AM EDT210.0066.4065.8566.50-2.46-3.57%217,38743.54%
TSLA240920P002150002024-04-23 10:09AM EDT215.0070.7770.4071.15-2.95-4.00%56,73643.49%
TSLA240920P002200002024-04-23 11:19AM EDT220.0075.4975.1076.10-2.91-3.71%87,13645.01%
TSLA240920P002250002024-04-22 3:50PM EDT225.0080.3479.9080.50-3.11-3.73%172,61042.65%
TSLA240920P002300002024-04-22 12:24PM EDT230.0088.1084.5085.450.00-83,75843.85%
TSLA240920P002350002024-04-23 11:23AM EDT235.0090.0089.4590.35-3.02-3.25%13,00344.56%
TSLA240920P002400002024-04-23 10:03AM EDT240.0095.1194.3595.20-2.79-2.85%113,88844.68%
TSLA240920P002450002024-04-23 9:30AM EDT245.00101.2599.30100.15-1.32-1.29%11,62045.58%
TSLA240920P002500002024-04-23 11:17AM EDT250.00104.87104.15105.10-2.76-2.56%3011,40246.44%
TSLA240920P002550002024-04-23 10:30AM EDT255.00110.26109.25110.05-2.69-2.38%131,17547.19%
TSLA240920P002600002024-04-23 9:33AM EDT260.00118.51114.25115.10-1.18-0.99%111,03149.02%
TSLA240920P002650002024-04-23 9:40AM EDT265.00123.64119.20119.95+5.44+4.60%34148.51%
TSLA240920P002700002024-04-22 11:39AM EDT270.00128.90124.25125.050.00-8350.93%
TSLA240920P002750002024-04-19 10:15AM EDT275.00125.52129.20130.000.00-6351.49%
TSLA240920P002800002024-04-23 9:30AM EDT280.00137.99134.00134.90-0.13-0.09%22,01051.32%
TSLA240920P002850002024-04-12 12:14PM EDT285.00113.40139.05139.950.00-1253.10%
TSLA240920P002900002024-04-22 12:40PM EDT290.00147.90144.00144.900.00-11153.49%
TSLA240920P002950002024-04-22 3:21PM EDT295.00152.55149.00149.900.00-202554.54%
TSLA240920P003000002024-04-18 11:56AM EDT300.00149.62154.05154.900.00-3155.57%
TSLA240920P003050002024-03-27 12:43PM EDT305.00123.26159.15160.050.00-2051.12%
TSLA240920P003100002024-02-20 10:36AM EDT310.00113.40136.15137.650.00-1300.00%
TSLA240920P003150002024-02-27 4:17PM EDT315.00115.30137.15139.900.00-400.00%
TSLA240920P003200002024-04-18 3:07PM EDT320.00169.30174.05174.900.00-101050.20%
TSLA240920P003250002024-02-02 10:45AM EDT325.00140.79121.90123.000.00-200.00%
TSLA240920P003300002024-04-17 3:55PM EDT330.00173.86184.20184.950.00-1154.93%
TSLA240920P003350002024-04-17 3:55PM EDT335.00178.88189.05189.950.00-1053.52%
TSLA240920P003400002024-02-09 10:42AM EDT340.00147.06163.90165.400.00-1500.00%
TSLA240920P003450002024-03-18 3:54PM EDT345.00171.45189.00191.650.00-100.00%
TSLA240920P003500002024-04-22 10:44AM EDT350.00209.05204.05204.950.00-1255.91%
TSLA240920P003550002024-04-17 3:55PM EDT355.00198.89209.15210.050.00-4059.62%
TSLA240920P003600002024-04-17 3:52PM EDT360.00203.72214.05214.900.00-1056.49%
TSLA240920P003650002024-03-26 11:30AM EDT365.00183.30219.30220.050.00-3062.99%
TSLA240920P003700002024-01-23 4:48PM EDT370.00161.60177.10178.800.00-2000.00%
TSLA240920P003750002024-01-31 10:46AM EDT375.00185.630.000.000.00-200.00%
TSLA240920P003800002024-01-09 1:48PM EDT380.00145.90189.35191.400.00-100.00%
TSLA240920P003850002024-01-16 10:30AM EDT385.00170.580.000.000.00-100.00%
TSLA240920P003900002024-01-25 11:17AM EDT390.00203.35197.10198.850.00-100.00%
TSLA240920P003950002024-03-08 4:19PM EDT395.00218.60229.00231.100.00-200.00%
TSLA240920P004000002024-03-25 11:17AM EDT400.00229.60254.05254.900.00-3062.01%
TSLA240920P004050002023-12-15 11:31AM EDT405.00153.60184.65187.400.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT410.00236.49252.50256.900.00-100.00%
TSLA240920P004150002024-04-19 3:54PM EDT415.00268.10269.25270.100.00-5570.07%
TSLA240920P004200002024-04-19 3:54PM EDT420.00273.11274.20275.050.00-3069.43%
TSLA240920P004250002024-04-19 3:54PM EDT425.00278.12279.00279.900.00-2064.06%
TSLA240920P004300002023-12-29 2:44PM EDT430.00179.80237.55240.500.00-200.00%
TSLA240920P004350002023-12-29 12:54PM EDT435.00186.05242.55245.450.00-300.00%
TSLA240920P004400002024-01-25 11:13AM EDT440.00252.32247.10248.900.00-100.00%
TSLA240920P004450002024-03-26 3:56PM EDT445.00267.17299.20300.050.00-1072.56%
TSLA240920P004500002024-04-19 3:54PM EDT450.00303.00304.20305.050.00-2173.14%
TSLA240920P004550002024-04-19 3:54PM EDT455.00308.01309.00309.900.00-1067.48%
TSLA240920P004600002024-04-19 3:54PM EDT460.00313.02314.20315.050.00-1074.32%
TSLA240920P004650002023-08-09 11:26AM EDT465.00222.00212.10214.900.00-100.00%
TSLA240920P004700002023-09-20 12:29PM EDT470.00202.80253.00263.000.00-200.00%
TSLA240920P004750002023-08-03 9:32AM EDT475.00221.78228.40231.700.00-1000.00%
TSLA240920P004800002024-01-25 11:11AM EDT480.00292.41287.10288.850.00-100.00%
TSLA240920P004850002023-10-06 3:33PM EDT485.00224.10260.00270.000.00-200.00%
TSLA240920P004900002023-06-26 1:39PM EDT490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 3:42PM EDT495.00238.34251.50261.000.00--00.00%
TSLA240920P005000002023-09-12 1:57PM EDT500.00232.75240.50241.400.00-100.00%
TSLA240920P005100002023-07-27 3:46PM EDT510.00253.50269.30273.100.00-24900.00%
TSLA240920P005200002023-10-19 9:50AM EDT520.00295.89281.00290.500.00-200.00%
TSLA240920P005300002023-06-26 1:39PM EDT530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 9:53AM EDT550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002024-04-03 3:00PM EDT560.00391.70414.00414.900.00-1077.83%