U.S. markets open in 7 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.88+10.31 (+6.31%)
Al cierre: 04:00PM EDT
173.58 -0.22 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240920C000050002024-03-18 3:32PM EDT5.00169.60168.55169.60+12.60+8.03%1481228.13%
TSLA240920C000100002024-03-12 2:38PM EDT10.00169.65163.70164.750.00-229193.75%
TSLA240920C000150002024-03-13 11:58AM EDT15.00157.44158.85159.900.00--4173.54%
TSLA240920C000200002024-03-14 3:48PM EDT20.00142.44154.00155.050.00-624158.89%
TSLA240920C000250002024-01-22 1:34PM EDT25.00186.08168.35169.250.00-160181480.71%
TSLA240920C000300002024-01-08 3:57PM EDT30.00212.00158.20159.300.00-26324.66%
TSLA240920C000350002024-03-11 12:21PM EDT35.00144.90139.50140.550.00-161129.98%
TSLA240920C000400002024-03-11 9:42AM EDT40.00140.50134.70135.650.00-50121122.27%
TSLA240920C000450002023-12-22 3:12PM EDT45.00211.05163.00165.900.00-13443.53%
TSLA240920C000500002024-03-04 2:54PM EDT50.00139.00125.05126.100.00-164110.45%
TSLA240920C000550002023-12-28 10:55AM EDT55.00208.50129.85131.600.00-131184.06%
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 EDT70.00192.00143.35147.100.00-114307.50%
TSLA240920C000750002024-03-13 1:31PM EDT75.0099.50101.30102.450.00-11588.65%
TSLA240920C000800002024-03-15 2:55PM EDT80.0087.3596.6097.650.00-37284.58%
TSLA240920C000850002024-03-18 11:35AM EDT85.0092.5492.0093.00-3.80-3.94%194481.43%
TSLA240920C000900002024-03-18 10:06AM EDT90.0081.2387.4088.40-10.97-11.90%134978.41%
TSLA240920C000950002024-03-07 12:24PM EDT95.0087.1982.9083.850.00-12875.72%
TSLA240920C001000002024-03-18 2:48PM EDT100.0078.9478.4579.400.00-560473.30%
TSLA240920C001050002024-03-18 2:53PM EDT105.0074.4474.2574.900.00-118571.20%
TSLA240920C001100002024-03-14 12:54PM EDT110.0060.4569.9570.750.00-328869.42%
TSLA240920C001150002024-03-15 3:31PM EDT115.0056.5065.7566.550.00-466167.52%
TSLA240920C001200002024-03-18 2:44PM EDT120.0062.1061.6562.25+9.70+18.51%1783665.42%
TSLA240920C001250002024-03-18 9:43AM EDT125.0052.2457.7558.10+5.16+10.96%158563.71%
TSLA240920C001300002024-03-18 1:45PM EDT130.0052.9953.8054.35+7.49+16.46%499962.32%
TSLA240920C001350002024-03-18 10:32AM EDT135.0048.3050.1550.50+6.50+15.55%11,00060.95%
TSLA240920C001400002024-03-18 12:56PM EDT140.0046.1046.5546.95+7.05+18.05%31,55359.79%
TSLA240920C001450002024-03-18 2:09PM EDT145.0043.3543.1543.50+5.40+14.23%161,56158.73%
TSLA240920C001500002024-03-18 3:57PM EDT150.0039.9339.8540.20+7.43+22.86%972,05657.70%
TSLA240920C001550002024-03-18 3:43PM EDT155.0037.1036.7537.10+7.55+25.55%271,18556.85%
TSLA240920C001600002024-03-18 3:17PM EDT160.0033.6233.8034.15+6.52+24.06%12788856.04%
TSLA240920C001650002024-03-18 3:47PM EDT165.0031.2331.0031.35+6.28+25.17%14990255.27%
TSLA240920C001700002024-03-18 3:05PM EDT170.0028.3828.4528.65+5.73+25.30%4122,18054.58%
TSLA240920C001750002024-03-18 3:57PM EDT175.0026.0626.0026.25+5.76+28.37%1873,57354.03%
TSLA240920C001800002024-03-18 3:59PM EDT180.0023.8523.7023.95+5.53+30.19%1691,60553.45%
TSLA240920C001850002024-03-18 3:57PM EDT185.0021.6521.6021.80+5.13+31.05%8221,38452.95%
TSLA240920C001900002024-03-18 3:59PM EDT190.0019.6819.6519.85+4.53+29.90%2332,95252.53%
TSLA240920C001950002024-03-18 3:57PM EDT195.0017.9317.8518.05+4.30+31.55%1692,30452.16%
TSLA240920C002000002024-03-18 3:50PM EDT200.0016.3016.1516.40+3.99+32.41%4487,24751.79%
TSLA240920C002050002024-03-18 3:31PM EDT205.0015.0014.6514.85+4.14+38.12%222,37751.48%
TSLA240920C002100002024-03-18 3:28PM EDT210.0013.4513.2513.45+3.78+39.09%5081,69851.19%
TSLA240920C002150002024-03-18 3:25PM EDT215.0012.1012.0012.20+3.28+37.19%9293351.00%
TSLA240920C002200002024-03-18 3:58PM EDT220.0010.8010.8511.05+2.70+33.33%3217,68550.81%
TSLA240920C002250002024-03-18 3:39PM EDT225.0010.019.8010.00+2.84+39.61%652,15350.63%
TSLA240920C002300002024-03-18 3:23PM EDT230.008.908.909.05+2.47+38.41%616,77850.54%
TSLA240920C002350002024-03-18 3:58PM EDT235.008.118.058.20+2.28+39.11%903,69150.45%
TSLA240920C002400002024-03-18 3:58PM EDT240.007.337.307.40+2.00+37.52%1493,49050.35%
TSLA240920C002450002024-03-18 11:13AM EDT245.006.596.606.75+1.86+39.32%1721,90350.35%
TSLA240920C002500002024-03-18 3:55PM EDT250.006.056.006.15+1.70+39.08%1,0059,38950.39%
TSLA240920C002550002024-03-18 3:53PM EDT255.005.435.405.60+1.63+42.89%1452,38250.34%
TSLA240920C002600002024-03-18 3:45PM EDT260.005.054.905.00+1.56+44.70%843,04850.21%
TSLA240920C002650002024-03-18 3:38PM EDT265.004.654.504.65+1.43+44.41%1243,41850.49%
TSLA240920C002700002024-03-18 3:54PM EDT270.004.154.054.25+1.23+42.12%9611,48750.48%
TSLA240920C002750002024-03-18 3:42PM EDT275.003.803.703.85+1.08+39.71%761,42750.51%
TSLA240920C002800002024-03-18 3:09PM EDT280.003.413.453.55+0.96+39.18%1012,33350.81%
TSLA240920C002850002024-03-18 2:52PM EDT285.003.183.103.20+0.90+39.47%41,81450.69%
TSLA240920C002900002024-03-18 3:34PM EDT290.002.972.872.97+0.85+40.09%1601,38250.95%
TSLA240920C002950002024-03-18 3:39PM EDT295.002.722.642.73+0.77+39.49%71,01451.10%
TSLA240920C003000002024-03-18 3:54PM EDT300.002.472.452.50+0.66+36.46%5678,64851.27%
TSLA240920C003050002024-03-18 2:09PM EDT305.002.282.252.34+0.62+37.35%1680351.49%
TSLA240920C003100002024-03-18 3:21PM EDT310.002.102.082.17+0.55+35.48%281,33551.69%
TSLA240920C003150002024-03-18 11:42AM EDT315.001.921.932.01+0.50+35.21%3378151.88%
TSLA240920C003200002024-03-18 3:53PM EDT320.001.811.801.87+0.47+35.07%5081,63752.12%
TSLA240920C003250002024-03-18 9:38AM EDT325.001.411.671.75+0.12+9.30%31,85952.34%
TSLA240920C003300002024-03-18 3:18PM EDT330.001.561.561.63+0.39+33.33%612,55152.58%
TSLA240920C003350002024-03-18 10:58AM EDT335.001.431.481.52+0.35+32.41%2949152.87%
TSLA240920C003400002024-03-18 10:44AM EDT340.001.311.371.44+0.31+31.00%231,20453.11%
TSLA240920C003450002024-03-18 11:09AM EDT345.001.331.281.35+0.47+54.65%551653.33%
TSLA240920C003500002024-03-18 3:18PM EDT350.001.231.211.27+0.30+32.26%344,81553.61%
TSLA240920C003550002024-03-15 3:49PM EDT355.000.871.141.200.00-251,36553.89%
TSLA240920C003600002024-03-18 9:50AM EDT360.000.871.071.14+0.02+2.35%521,14254.18%
TSLA240920C003650002024-03-18 12:53PM EDT365.001.071.011.08+0.31+40.79%11,07554.44%
TSLA240920C003700002024-03-18 12:22PM EDT370.001.010.961.02+0.31+44.29%137,95754.71%
TSLA240920C003750002024-03-15 12:18PM EDT375.000.700.910.970.00-11,62355.01%
TSLA240920C003800002024-03-14 11:25AM EDT380.000.710.870.920.00-12,32855.30%
TSLA240920C003850002024-03-18 9:38AM EDT385.000.720.830.88-0.03-4.00%167755.62%
TSLA240920C003900002024-03-18 11:10AM EDT390.000.840.790.84+0.23+37.70%8377155.91%
TSLA240920C003950002024-03-18 2:46PM EDT395.000.810.750.81+0.20+32.79%384456.23%
TSLA240920C004000002024-03-18 3:55PM EDT400.000.750.730.77+0.16+27.12%815,20556.57%
TSLA240920C004050002024-03-15 9:30AM EDT405.000.550.700.740.00-51,24556.89%
TSLA240920C004100002024-03-15 3:38PM EDT410.000.530.670.710.00-782557.18%
TSLA240920C004150002024-03-14 2:38PM EDT415.000.520.650.680.00-168857.50%
TSLA240920C004200002024-03-18 12:06PM EDT420.000.670.620.66+0.18+36.73%82,58957.81%
TSLA240920C004250002024-03-18 9:30AM EDT425.000.560.600.64+0.10+21.74%135458.15%
TSLA240920C004300002024-03-14 3:26PM EDT430.000.460.580.620.00-61,29058.50%
TSLA240920C004350002024-03-18 10:28AM EDT435.000.500.560.59+0.07+16.28%1031758.74%
TSLA240920C004400002024-03-18 12:21PM EDT440.000.600.540.58+0.15+33.33%11,38359.11%
TSLA240920C004450002024-03-18 1:51PM EDT445.000.540.530.56+0.10+22.73%447359.47%
TSLA240920C004500002024-03-18 11:26AM EDT450.000.540.510.55+0.13+31.71%51,81359.81%
TSLA240920C004550002024-03-18 9:59AM EDT455.000.440.500.53-0.03-6.38%126460.13%
TSLA240920C004600002024-03-15 10:03AM EDT460.000.370.480.520.00-247560.45%
TSLA240920C004650002024-03-13 9:30AM EDT465.000.460.470.510.00-356260.82%
TSLA240920C004700002024-03-14 2:05PM EDT470.000.390.450.490.00-11,23261.01%
TSLA240920C004750002024-03-18 3:19PM EDT475.000.460.440.48+0.02+4.55%471961.38%
TSLA240920C004800002024-03-18 3:40PM EDT480.000.460.430.46-0.06-11.54%501,26461.62%
TSLA240920C004850002024-03-18 3:18PM EDT485.000.460.420.46+0.10+27.78%238462.04%
TSLA240920C004900002024-03-18 2:17PM EDT490.000.430.410.44+0.09+26.47%20078462.26%
TSLA240920C004950002024-03-18 2:48PM EDT495.000.440.400.45-0.01-2.22%625562.74%
TSLA240920C005000002024-03-18 11:33AM EDT500.000.420.390.44+0.08+23.53%112,43663.04%
TSLA240920C005100002024-03-14 9:32AM EDT510.000.380.370.420.00-1227863.62%
TSLA240920C005200002024-03-18 11:21AM EDT520.000.360.350.39+0.09+33.33%301,09464.01%
TSLA240920C005300002024-03-15 2:26PM EDT530.000.290.330.390.00-226264.75%
TSLA240920C005400002024-03-18 12:56PM EDT540.000.360.330.36+0.09+33.33%5087265.28%
TSLA240920C005500002024-03-18 12:56PM EDT550.000.350.310.36+0.07+25.00%602,60065.92%
TSLA240920C005600002024-03-18 2:42PM EDT560.000.350.310.34+0.09+34.62%5286,44366.50%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240920P000050002024-01-25 11:13AM EDT5.000.020.000.010.00-100515156.25%
TSLA240920P000100002024-03-15 3:24PM EDT10.000.010.000.010.00-22170121.88%
TSLA240920P000150002024-03-08 3:49PM EDT15.000.010.000.020.00-1828110.94%
TSLA240920P000200002024-03-15 1:56PM EDT20.000.040.020.040.00-1581,041107.03%
TSLA240920P000250002024-03-15 1:56PM EDT25.000.060.010.050.00-31,33396.09%
TSLA240920P000300002024-03-18 9:30AM EDT30.000.080.030.070.00-234791.80%
TSLA240920P000350002024-03-15 11:50AM EDT35.000.120.060.110.00-169988.67%
TSLA240920P000400002024-03-18 11:45AM EDT40.000.130.100.15-0.01-7.14%310,34185.16%
TSLA240920P000450002024-03-15 2:05PM EDT45.000.220.130.190.00-410680.86%
TSLA240920P000500002024-03-15 3:45PM EDT50.000.290.190.250.00-1452,39978.03%
TSLA240920P000550002024-03-18 3:47PM EDT55.000.270.250.31-0.08-22.86%140574.76%
TSLA240920P000600002024-03-18 11:54AM EDT60.000.370.350.39-0.10-21.28%456872.31%
TSLA240920P000650002024-03-15 2:44PM EDT65.000.600.440.500.00-139269.82%
TSLA240920P000700002024-03-18 1:41PM EDT70.000.620.570.62-0.17-21.52%1274767.55%
TSLA240920P000750002024-03-15 2:28PM EDT75.000.990.720.780.00-101,36665.50%
TSLA240920P000800002024-03-18 3:51PM EDT80.000.920.900.96-0.30-24.59%381,27063.50%
TSLA240920P000850002024-03-18 11:34AM EDT85.001.201.141.18-0.30-20.00%11022,54761.79%
TSLA240920P000900002024-03-18 11:27AM EDT90.001.471.411.46-0.41-21.81%1316,57360.18%
TSLA240920P000950002024-03-18 2:53PM EDT95.001.751.731.80-0.57-24.57%591658.67%
TSLA240920P001000002024-03-18 2:31PM EDT100.002.142.142.19-0.71-24.91%1,44127,06957.32%
TSLA240920P001050002024-03-18 2:53PM EDT105.002.652.602.68-0.80-23.19%4481,24956.07%
TSLA240920P001100002024-03-18 3:39PM EDT110.003.153.153.25-1.04-24.82%2771,96654.90%
TSLA240920P001150002024-03-18 3:29PM EDT115.003.753.803.90-1.25-25.00%1791,76653.77%
TSLA240920P001200002024-03-18 3:21PM EDT120.004.614.554.70-1.47-24.18%1333,82452.81%
TSLA240920P001250002024-03-18 2:42PM EDT125.005.555.405.60-1.62-22.59%4543,59351.83%
TSLA240920P001300002024-03-18 3:59PM EDT130.006.556.456.60-1.94-22.85%752,17151.00%
TSLA240920P001350002024-03-18 3:49PM EDT135.007.657.607.75-2.17-22.10%1283,07850.16%
TSLA240920P001400002024-03-18 3:44PM EDT140.008.858.859.05-2.58-22.57%1557,01349.59%
TSLA240920P001450002024-03-18 3:30PM EDT145.0010.3010.3510.55-2.95-22.26%575,31348.94%
TSLA240920P001500002024-03-18 3:59PM EDT150.0012.0511.9512.15-3.05-20.20%30224,73548.18%
TSLA240920P001550002024-03-18 3:37PM EDT155.0013.6813.7013.90-3.55-20.60%826,37747.41%
TSLA240920P001600002024-03-18 3:43PM EDT160.0015.7015.6515.90-3.90-19.90%16213,41246.85%
TSLA240920P001650002024-03-18 3:37PM EDT165.0017.7317.8018.00-4.42-19.95%17110,00346.15%
TSLA240920P001700002024-03-18 3:54PM EDT170.0020.3020.1020.30-4.35-17.65%8113,62945.52%
TSLA240920P001750002024-03-18 3:29PM EDT175.0022.5222.6022.80-5.16-18.64%459,97544.97%
TSLA240920P001800002024-03-18 1:09PM EDT180.0026.1525.2525.50-4.66-15.12%1210,46944.47%
TSLA240920P001850002024-03-18 3:20PM EDT185.0028.3328.1028.40-5.60-16.50%95,31544.05%
TSLA240920P001900002024-03-18 3:30PM EDT190.0030.9731.1031.40-6.38-17.08%235,07043.50%
TSLA240920P001950002024-03-18 1:50PM EDT195.0034.8834.2534.55-5.98-14.64%274,24342.93%
TSLA240920P002000002024-03-18 3:50PM EDT200.0037.6537.6037.90-6.90-15.49%1414,37742.45%
TSLA240920P002050002024-03-18 1:36PM EDT205.0042.0240.8541.50-7.35-14.89%173,94742.19%
TSLA240920P002100002024-03-18 3:59PM EDT210.0044.8844.4545.20-7.37-14.11%238,39441.86%
TSLA240920P002150002024-03-18 3:52PM EDT215.0048.6648.2049.25-8.59-15.00%66,68042.05%
TSLA240920P002200002024-03-18 12:36PM EDT220.0053.0051.8053.15-7.50-12.40%37,26241.62%
TSLA240920P002250002024-03-18 3:52PM EDT225.0056.6056.1556.90-8.65-13.26%62,51740.49%
TSLA240920P002300002024-03-18 3:59PM EDT230.0060.6960.2561.00-8.86-12.74%43,81139.94%
TSLA240920P002350002024-03-18 1:28PM EDT235.0065.6564.5065.25-7.17-9.85%62,77539.52%
TSLA240920P002400002024-03-18 1:28PM EDT240.0070.1068.8569.55-8.90-11.27%34,19438.96%
TSLA240920P002450002024-03-18 10:14AM EDT245.0078.3773.0573.95-5.28-6.31%12,07138.42%
TSLA240920P002500002024-03-18 3:37PM EDT250.0077.7077.7578.45-10.25-11.65%1812,60237.95%
TSLA240920P002550002024-03-18 2:09PM EDT255.0082.8582.3083.00-10.70-11.44%501,52937.38%
TSLA240920P002600002024-03-18 12:26PM EDT260.0088.4186.9587.65-10.29-10.43%11,56636.98%
TSLA240920P002650002024-03-18 10:46AM EDT265.0093.4091.6092.40-7.15-7.11%197636.84%
TSLA240920P002700002024-03-15 11:23AM EDT270.00106.9096.4097.100.00-101,32636.11%
TSLA240920P002750002024-03-15 1:30PM EDT275.00113.05101.20101.950.00-9544636.13%
TSLA240920P002800002024-03-18 9:30AM EDT280.00110.17105.90106.90-7.03-6.00%12,30036.82%
TSLA240920P002850002024-03-15 11:42AM EDT285.00122.46110.70111.950.00-1538.31%
TSLA240920P002900002024-03-18 10:45AM EDT290.00117.70115.60117.00-3.70-3.05%11039.76%
TSLA240920P002950002024-03-18 11:19AM EDT295.00120.69120.40122.05-11.86-8.95%12541.19%
TSLA240920P003000002024-03-14 3:59PM EDT300.00137.50125.45127.050.00-642942.20%
TSLA240920P003050002024-03-11 11:34AM EDT305.00126.90130.40132.000.00-1042.77%
TSLA240920P003100002024-02-20 10:36AM EDT310.00113.40135.40137.000.00-13043.74%
TSLA240920P003150002024-02-27 4:17PM EDT315.00115.30140.40142.000.00-4044.68%
TSLA240920P003200002024-03-07 4:45PM EDT320.00140.44145.40147.000.00-603045.61%
TSLA240920P003250002024-02-02 10:45AM EDT325.00140.79121.90123.000.00-200.00%
TSLA240920P003300002024-02-21 11:53AM EDT330.00135.00155.40157.000.00-5147.39%
TSLA240920P003350002024-01-25 4:17PM EDT335.00151.70142.10143.900.00-800.00%
TSLA240920P003400002024-02-09 10:42AM EDT340.00147.06163.90165.400.00-1500.00%
TSLA240920P003450002024-03-18 3:54PM EDT345.00171.45170.40172.00+20.70+13.73%1049.94%
TSLA240920P003500002024-03-18 3:54PM EDT350.00176.43175.40177.00-10.22-5.48%1250.76%
TSLA240920P003550002024-01-31 10:46AM EDT355.00165.630.000.000.00-4500.00%
TSLA240920P003600002024-01-22 3:12PM EDT360.00150.25164.55166.000.00-15000.00%
TSLA240920P003650002024-01-25 11:15AM EDT365.00177.55172.10173.800.00-200.00%
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 EDT395.00218.60220.35222.000.00-2057.52%
TSLA240920P004000002024-01-08 3:43PM EDT400.00159.57211.60213.100.00-2000.00%
TSLA240920P004050002023-12-15 11:31AM EDT405.00153.60184.65187.400.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT410.00236.49235.35237.00-9.93-4.03%1059.57%
TSLA240920P004150002024-03-18 3:54PM EDT415.00241.47240.20242.00-9.93-3.95%2560.23%
TSLA240920P004200002024-03-14 3:59PM EDT420.00257.30245.20247.000.00-3060.88%
TSLA240920P004250002024-03-14 3:59PM EDT425.00262.28250.20252.000.00-2061.52%
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%
TSLA240920P004450002024-02-21 4:50PM EDT445.00250.70270.20272.000.00-1063.99%
TSLA240920P004500002024-03-18 3:15PM EDT450.00276.39275.20277.00-4.10-1.46%1164.60%
TSLA240920P004550002024-03-13 3:51PM EDT455.00285.49280.20282.000.00-1065.19%
TSLA240920P004600002024-03-13 3:51PM EDT460.00290.52285.20287.000.00-1065.77%
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%
TSLA240920P005600002024-02-22 4:51PM EDT560.00362.05385.15386.950.00-1075.42%