TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA200717C000100002020-07-14 12:40PM EDT10.001,513.331,509.651,520.650.00-193,003.13%
TSLA200717C000200002020-07-13 12:48PM EDT20.001,692.851,499.651,510.650.00-8262,475.00%
TSLA200717C000300002020-07-13 12:35PM EDT30.001,650.051,489.651,500.650.00-1302,195.31%
TSLA200717C000400002020-07-13 12:18PM EDT40.001,698.601,475.001,487.750.00-702,535.55%
TSLA200717C000500002020-07-13 12:30PM EDT50.001,683.951,465.001,477.750.00-13592,343.16%
TSLA200717C000600002020-07-13 12:02PM EDT60.001,684.291,459.651,470.650.00-5151,756.25%
TSLA200717C000700002020-07-14 12:40PM EDT70.001,453.831,445.001,457.750.00-192,070.31%
TSLA200717C000800002020-07-13 1:48PM EDT80.001,578.941,435.001,447.750.00-23141,966.99%
TSLA200717C000900002020-07-13 2:07PM EDT90.001,476.601,425.001,437.750.00-4111,877.93%
TSLA200717C001000002020-07-16 9:30AM EDT100.001,376.901,415.001,427.75-252.70-15.51%141,799.61%
TSLA200717C001100002020-07-13 11:00AM EDT110.001,651.201,405.001,417.750.00-201,730.08%
TSLA200717C001200002020-07-13 1:01PM EDT120.001,537.801,399.651,410.800.00-5141,368.75%
TSLA200717C001300002020-07-13 11:43AM EDT130.001,609.751,389.651,400.650.00-3341,307.81%
TSLA200717C001400002020-07-13 10:39AM EDT140.001,596.101,370.501,382.450.00-300.00%
TSLA200717C001500002020-07-13 11:49AM EDT150.001,400.301,365.001,377.750.00-10251,510.55%
TSLA200717C001600002020-07-13 12:38PM EDT160.001,419.801,359.651,370.650.00-801,193.36%
TSLA200717C001700002020-07-13 2:35PM EDT170.001,395.001,347.401,360.100.00-461,555.96%
TSLA200717C001800002020-07-13 2:35PM EDT180.001,385.001,335.001,347.750.00-421,385.74%
TSLA200717C001900002020-07-13 9:32AM EDT190.001,549.901,329.651,340.650.00-511,100.00%
TSLA200717C002000002020-07-13 12:17PM EDT200.001,536.001,319.651,330.650.00-2161,072.27%
TSLA200717C002100002020-07-13 2:43PM EDT210.001,390.451,309.651,320.650.00-6211,046.09%
TSLA200717C002200002020-07-13 11:28AM EDT220.001,540.751,299.651,310.650.00-401,021.48%
TSLA200717C002300002020-07-13 2:43PM EDT230.001,370.451,285.001,300.800.00-471,360.74%
TSLA200717C002400002020-07-13 1:10PM EDT240.001,445.351,277.401,290.100.00-961,302.73%
TSLA200717C002500002020-07-13 2:43PM EDT250.001,350.541,267.401,280.100.00-1001,273.54%
TSLA200717C002600002020-07-13 12:06PM EDT260.001,290.351,259.651,270.650.00-510932.81%
TSLA200717C002700002020-07-13 12:52PM EDT270.001,423.001,249.651,260.650.00-65913.09%
TSLA200717C002800002020-07-13 12:05PM EDT280.001,462.491,239.651,250.800.00-1220904.49%
TSLA200717C002900002020-07-13 1:22PM EDT290.001,412.451,229.651,240.800.00-411885.94%
TSLA200717C003000002020-07-13 1:49PM EDT300.001,354.151,210.001,230.100.00-13151,144.82%
TSLA200717C003100002020-07-13 2:07PM EDT310.001,256.651,205.001,217.750.00-6431,029.39%
TSLA200717C003200002020-07-13 12:30PM EDT320.001,186.571,199.651,210.800.00-10833.98%
TSLA200717C003300002020-07-13 11:17AM EDT330.001,428.251,185.001,197.750.00-1420989.65%
TSLA200717C003350002020-07-13 11:57AM EDT335.001,396.751,184.651,195.650.00-49800.59%
TSLA200717C003400002020-07-13 1:28PM EDT340.001,362.351,179.651,190.650.00-320792.97%
TSLA200717C003450002020-07-13 11:14AM EDT345.001,391.101,174.651,185.650.00-30785.35%
TSLA200717C003500002020-07-13 12:12PM EDT350.001,386.101,169.651,180.650.00-35777.73%
TSLA200717C003550002020-07-13 2:20PM EDT355.001,236.721,164.651,175.650.00-40770.51%
TSLA200717C003600002020-07-13 12:58PM EDT360.001,322.001,159.651,170.650.00-413763.28%
TSLA200717C003650002020-07-14 3:25PM EDT365.001,133.851,150.001,162.750.00-15925.98%
TSLA200717C003700002020-07-13 12:35PM EDT370.001,355.751,149.651,160.650.00-70749.22%
TSLA200717C003750002020-07-13 1:43PM EDT375.001,226.501,144.651,155.650.00-40742.19%
TSLA200717C003800002020-07-13 11:07AM EDT380.001,383.751,139.651,150.650.00-537735.35%
TSLA200717C003850002020-07-13 11:42AM EDT385.001,372.951,130.001,142.750.00-331892.48%
TSLA200717C003900002020-07-13 12:02PM EDT390.001,354.351,129.651,140.650.00-1231722.07%
TSLA200717C003950002020-07-16 12:03PM EDT395.001,089.151,120.001,132.75-195.90-15.24%25876.42%
TSLA200717C004000002020-07-15 10:59AM EDT400.001,133.271,119.651,130.800.00-544717.38%
TSLA200717C004050002020-07-13 12:41PM EDT405.001,316.951,114.651,125.800.00-30710.94%
TSLA200717C004100002020-07-13 11:46AM EDT410.001,329.851,109.651,120.650.00-315696.29%
TSLA200717C004150002020-07-13 1:21PM EDT415.001,280.151,104.651,115.650.00-113690.04%
TSLA200717C004200002020-07-10 1:11PM EDT420.001,335.351,095.001,107.750.00-117838.09%
TSLA200717C004250002020-07-13 12:01PM EDT425.001,154.251,094.651,105.650.00-561677.93%
TSLA200717C004300002020-07-13 12:20PM EDT430.001,051.681,085.001,097.75-257.87-19.69%229823.44%
TSLA200717C004350002020-07-13 12:08PM EDT435.001,306.651,084.651,095.800.00-20673.83%
TSLA200717C004400002020-07-13 12:38PM EDT440.001,280.801,079.651,090.650.00-324660.16%
TSLA200717C004450002020-07-13 11:05AM EDT445.001,320.851,074.651,085.650.00-227654.30%
TSLA200717C004500002020-07-15 11:58AM EDT450.001,048.001,069.651,080.650.00-6122648.63%
TSLA200717C004550002020-07-13 2:45PM EDT455.001,144.491,064.651,075.650.00-1030642.97%
TSLA200717C004600002020-07-13 1:30PM EDT460.001,021.701,055.001,067.75-69.57-6.38%20781.64%
TSLA200717C004650002020-07-13 12:01PM EDT465.001,276.101,050.001,062.750.00-50774.90%
TSLA200717C004700002020-07-13 2:27PM EDT470.001,092.851,049.651,060.800.00-22117633.79%
TSLA200717C004750002020-07-13 2:01PM EDT475.001,031.161,044.651,055.650.00-10102621.09%
TSLA200717C004800002020-07-13 2:27PM EDT480.001,082.851,039.651,050.650.00-3856615.63%
TSLA200717C004850002020-07-13 11:53AM EDT485.001,247.801,030.101,042.750.00-1119748.88%
TSLA200717C004900002020-07-13 12:06PM EDT490.001,253.401,029.651,040.650.00-823605.27%
TSLA200717C004950002020-07-13 1:40PM EDT495.001,049.401,020.001,032.750.00-40736.28%
TSLA200717C005000002020-07-13 1:40PM EDT500.00992.701,019.651,030.65-51.34-4.92%4140594.92%
TSLA200717C005050002020-07-13 12:45PM EDT505.001,215.851,014.651,025.650.00-538589.84%
TSLA200717C005100002020-07-13 1:39PM EDT510.001,175.251,009.651,020.650.00-70584.77%
TSLA200717C005150002020-07-13 3:31PM EDT515.001,029.731,000.101,012.750.00-3031711.87%
TSLA200717C005200002020-07-16 11:52AM EDT520.00964.51995.001,007.75-65.12-6.32%359705.96%
TSLA200717C005250002020-07-13 1:40PM EDT525.001,155.60994.651,005.650.00-435570.12%
TSLA200717C005300002020-07-13 1:35PM EDT530.001,169.35985.00997.750.00-386694.24%
TSLA200717C005350002020-07-13 1:40PM EDT535.001,145.60984.65995.650.00-71,310560.45%
TSLA200717C005400002020-07-13 2:04PM EDT540.001,025.00975.00987.750.00-2543682.71%
TSLA200717C005450002020-07-13 2:04PM EDT545.001,015.40974.65985.650.00-247550.98%
TSLA200717C005500002020-07-15 12:49PM EDT550.00957.70969.00980.800.00-6481519.92%
TSLA200717C005600002020-07-15 12:49PM EDT560.00947.77955.00967.750.00-7126660.35%
TSLA200717C005700002020-07-14 1:54PM EDT570.00905.18945.00957.75-27.68-2.97%60649.51%
TSLA200717C005800002020-07-13 2:05PM EDT580.00987.17939.65950.650.00-13135519.34%
TSLA200717C005900002020-07-13 2:02PM EDT590.001,013.00925.00937.750.00-2371628.37%
TSLA200717C006000002020-07-16 11:47AM EDT600.00879.58919.00927.75-22.65-2.51%30618.07%
TSLA200717C006100002020-07-14 1:42PM EDT610.00906.05909.65920.650.00-10493.75%
TSLA200717C006200002020-07-13 9:32AM EDT620.001,054.16899.65910.650.00-2213485.55%
TSLA200717C006300002020-07-15 2:17PM EDT630.00873.27885.10897.750.00-7391588.18%
TSLA200717C006400002020-07-16 11:55AM EDT640.00843.97875.00887.75-19.33-2.24%1202578.56%
TSLA200717C006500002020-07-15 2:35PM EDT650.00827.02867.40880.10-32.98-3.83%2276622.12%
TSLA200717C006550002020-07-13 2:46PM EDT655.00877.98860.00872.750.00-80564.40%
TSLA200717C006600002020-07-15 12:09PM EDT660.00815.69859.65870.800.00-147459.38%
TSLA200717C006650002020-07-13 1:06PM EDT665.001,006.60850.00862.750.00-435555.13%
TSLA200717C006700002020-07-15 12:12PM EDT670.00801.33849.65860.800.00-288451.66%
TSLA200717C006750002020-07-15 10:13AM EDT675.00825.00840.00852.750.00-136546.00%
TSLA200717C006800002020-07-15 12:12PM EDT680.00791.31839.65850.950.00-171449.02%
TSLA200717C006850002020-07-13 1:30PM EDT685.001,021.35834.65845.100.00-90410.94%
TSLA200717C006900002020-07-13 1:21PM EDT690.001,003.95820.50840.100.00-475582.64%
TSLA200717C006950002020-07-13 1:40PM EDT695.00985.65824.65835.300.00-648413.57%
TSLA200717C007000002020-07-15 12:28PM EDT700.00777.02816.75830.10-12.98-1.64%20573.14%
TSLA200717C007050002020-07-13 1:35PM EDT705.00994.65814.65825.100.00-252397.07%
TSLA200717C007100002020-07-16 1:06PM EDT710.00802.59809.65820.10-62.14-7.19%1181393.55%
TSLA200717C007150002020-07-13 1:40PM EDT715.00965.75801.25815.300.00-268562.60%
TSLA200717C007200002020-07-14 12:06PM EDT720.00760.30797.40810.10-25.90-3.29%1136554.49%
TSLA200717C007250002020-07-13 1:00PM EDT725.00790.00785.00805.100.00-1253549.93%
TSLA200717C007300002020-07-16 12:16PM EDT730.00763.04786.95800.10-20.54-2.62%1213545.39%
TSLA200717C007350002020-07-13 11:15AM EDT735.001,030.50783.05794.150.00-548523.68%
TSLA200717C007400002020-07-15 12:01PM EDT740.00718.65779.65790.800.00-3117400.68%
TSLA200717C007450002020-07-13 2:34PM EDT745.00825.95773.05777.900.00-1400.00%
TSLA200717C007500002020-07-16 12:52PM EDT750.00766.75768.05778.15+46.75+6.49%81,676490.55%
TSLA200717C007550002020-07-13 2:35PM EDT755.00810.60763.05774.150.00-2112506.40%
TSLA200717C007600002020-07-13 1:32PM EDT760.00942.30758.05768.750.00-26287494.56%
TSLA200717C007650002020-07-15 3:01PM EDT765.00748.00753.05764.150.00-446497.93%
TSLA200717C007700002020-07-15 3:58PM EDT770.00774.00749.70760.650.00-2442377.15%
TSLA200717C007750002020-07-14 1:10PM EDT775.00718.23743.05754.150.00-30489.55%
TSLA200717C007800002020-07-16 12:52PM EDT780.00735.98738.05750.80-6.47-0.87%6212512.45%
TSLA200717C007850002020-07-13 1:21PM EDT785.00915.50733.05744.150.00-763481.30%
TSLA200717C007900002020-07-13 12:40PM EDT790.00766.51729.65740.650.00-16114362.50%
TSLA200717C007950002020-07-13 3:30PM EDT795.00763.55722.65734.150.00-14115473.14%
TSLA200717C008000002020-07-14 1:18PM EDT800.00695.00717.65729.15-9.53-1.35%11,915469.12%
TSLA200717C008050002020-07-13 1:31PM EDT805.00899.60712.40723.750.00-473457.98%
TSLA200717C008100002020-07-16 12:11PM EDT810.00677.01708.05720.80-24.73-3.52%2208487.01%
TSLA200717C008150002020-07-13 1:42PM EDT815.00860.57702.10714.150.00-46124457.13%
TSLA200717C008200002020-07-15 3:00PM EDT820.00684.05699.70710.80-6.69-0.97%10345349.22%
TSLA200717C008250002020-07-16 9:48AM EDT825.00679.09694.60704.15-45.46-6.27%510694449.27%
TSLA200717C008300002020-07-15 2:21PM EDT830.00671.64689.70701.300.00-1129355.08%
TSLA200717C008350002020-07-15 12:37PM EDT835.00663.41682.70694.150.00-3155441.48%
TSLA200717C008400002020-07-15 12:57PM EDT840.00705.40678.05691.150.00-4348279.30%
TSLA200717C008450002020-07-14 10:52AM EDT845.00657.09672.30684.150.00-10433.79%
TSLA200717C008500002020-07-15 2:41PM EDT850.00648.93667.30679.15-13.17-1.99%20429.98%
TSLA200717C008550002020-07-13 12:41PM EDT855.00866.79664.70676.200.00-5348337.11%
TSLA200717C008600002020-07-15 2:41PM EDT860.00651.86651.05670.250.00-2291438.94%
TSLA200717C008650002020-07-13 1:20PM EDT865.00825.75652.65666.150.00-150447.19%
TSLA200717C008700002020-07-16 12:02PM EDT870.00610.00649.70661.35-39.59-6.09%50135330.96%
TSLA200717C008750002020-07-16 12:42PM EDT875.00631.76643.05656.15-0.33-0.05%20261.33%
TSLA200717C008800002020-07-16 12:42PM EDT880.00626.74631.05648.25-13.61-2.13%4125392.68%
TSLA200717C008850002020-07-16 10:07AM EDT885.00583.00630.10643.50-21.00-3.48%2125393.41%
TSLA200717C008900002020-07-16 11:54AM EDT890.00593.38629.70641.35-18.80-3.07%20318.80%
TSLA200717C008950002020-07-15 3:21PM EDT895.00608.32621.80627.65-8.65-1.40%11160.00%
TSLA200717C009000002020-07-16 10:33AM EDT900.00579.47617.50629.15-48.00-7.65%62,170392.97%
TSLA200717C009050002020-07-14 2:31PM EDT905.00612.84612.30624.150.00-10144389.36%
TSLA200717C009100002020-07-15 1:42PM EDT910.00593.24609.70620.800.00-40295.26%
TSLA200717C009150002020-07-15 3:21PM EDT915.00596.92604.70615.800.00-579292.38%
TSLA200717C009200002020-07-16 9:44AM EDT920.00559.47597.65609.30-61.95-9.97%1192380.86%
TSLA200717C009250002020-07-15 10:26AM EDT925.00591.07592.30606.350.00-1771403.61%
TSLA200717C009300002020-07-16 12:16PM EDT930.00563.14589.70601.35-48.63-7.95%3307295.17%
TSLA200717C009350002020-07-14 1:47PM EDT935.00569.37582.30595.700.00-993388.53%
TSLA200717C009400002020-07-16 11:57AM EDT940.00545.11579.70590.75-57.37-9.52%3183277.25%
TSLA200717C009450002020-07-14 3:07PM EDT945.00555.10574.55586.300.00-3155282.81%
TSLA200717C009500002020-07-16 11:54AM EDT950.00533.38561.05579.80-58.00-9.81%3668366.53%
TSLA200717C009550002020-07-16 12:26PM EDT955.00535.36563.05575.15+23.36+4.56%1139367.46%
TSLA200717C009600002020-07-15 12:42PM EDT960.00516.02559.70570.15-21.28-3.96%1272250.68%
TSLA200717C009650002020-07-14 3:20PM EDT965.00547.00553.05565.150.00-1134360.45%
TSLA200717C009700002020-07-16 9:54AM EDT970.00520.00545.00560.35+16.02+3.18%1515359.38%
TSLA200717C009750002020-07-14 3:48PM EDT975.00494.70540.85555.800.00-3150361.11%
TSLA200717C009800002020-07-16 10:32AM EDT980.00497.09535.80547.10-23.36-4.49%20305.37%
TSLA200717C009850002020-07-15 1:03PM EDT985.00515.30533.10544.200.00-11126334.77%
TSLA200717C009900002020-07-16 12:49PM EDT990.00518.23529.65540.80-34.10-6.17%7461250.24%
TSLA200717C009950002020-07-16 12:54PM EDT995.00521.16520.05535.75+15.89+3.14%8213346.61%
TSLA200717C010000002020-07-16 12:54PM EDT1,000.00516.21518.10527.10-28.78-5.28%461,983293.14%
TSLA200717C010050002020-07-16 9:34AM EDT1,005.00499.45518.90521.45-9.75-1.91%3298240.33%
TSLA200717C010100002020-07-16 12:58PM EDT1,010.00500.74508.10517.05+4.19+0.84%32336286.21%
TSLA200717C010150002020-07-16 10:57AM EDT1,015.00472.95504.65507.45-13.30-2.74%31070.00%
TSLA200717C010200002020-07-16 10:57AM EDT1,020.00468.80499.80509.05-55.00-10.50%71,029309.89%
TSLA200717C010250002020-07-16 10:58AM EDT1,025.00456.50500.50502.35-28.33-5.84%1216265.26%
TSLA200717C010300002020-07-16 12:58PM EDT1,030.00480.75490.55493.45-19.23-3.85%54140.00%
TSLA200717C010350002020-07-15 3:42PM EDT1,035.00445.10490.40494.30-52.95-10.63%13107276.42%
TSLA200717C010400002020-07-16 12:25PM EDT1,040.00453.15483.25484.75-39.90-8.09%1203199.80%
TSLA200717C010450002020-07-16 9:30AM EDT1,045.00443.20477.15480.60-21.89-4.71%20234.18%
TSLA200717C010500002020-07-16 12:28PM EDT1,050.00443.00475.55477.75-57.00-11.40%120255.47%
TSLA200717C010550002020-07-16 9:33AM EDT1,055.00436.55464.20469.45-14.90-3.30%1510.00%
TSLA200717C010600002020-07-16 12:48PM EDT1,060.00447.40459.25464.75-0.85-0.19%3321190.63%
TSLA200717C010650002020-07-16 10:26AM EDT1,065.00413.19459.10461.80-30.11-6.79%210219.39%
TSLA200717C010700002020-07-16 10:26AM EDT1,070.00408.19450.95457.25-65.53-13.83%69417254.27%
TSLA200717C010750002020-07-16 10:45AM EDT1,075.00419.55446.60448.15-52.90-11.20%214120.00%
TSLA200717C010800002020-07-16 12:44PM EDT1,080.00429.02445.50447.95-38.46-8.23%9389239.94%
TSLA200717C010850002020-07-16 12:44PM EDT1,085.00423.94438.60443.80-4.46-1.04%1259227.34%
TSLA200717C010900002020-07-16 10:52AM EDT1,090.00402.78429.15437.00-41.22-9.28%20238.92%
TSLA200717C010950002020-07-16 10:52AM EDT1,095.00397.78426.30430.35-29.47-6.90%50201.27%
TSLA200717C011000002020-07-16 12:53PM EDT1,100.00416.82419.15427.00-28.71-6.44%261,248233.33%
TSLA200717C011050002020-07-16 10:04AM EDT1,105.00368.60413.25421.20-59.20-13.84%715216.70%
TSLA200717C011100002020-07-16 12:53PM EDT1,110.00406.79412.20415.45-29.53-6.77%13767196.83%
TSLA200717C011150002020-07-15 3:05PM EDT1,115.00366.40407.25408.85-32.20-8.08%8200.00%
TSLA200717C011200002020-07-16 10:01AM EDT1,120.00362.75402.90407.00-23.49-6.08%110174.80%
TSLA200717C011250002020-07-16 11:06AM EDT1,125.00353.85397.15403.70-43.60-10.97%341188.77%
TSLA200717C011300002020-07-16 10:33AM EDT1,130.00347.40394.05395.45-68.30-16.43%3538159.96%
TSLA200717C011350002020-07-16 10:52AM EDT1,135.00357.70388.45389.95+14.05+4.09%40168.07%
TSLA200717C011400002020-07-16 12:53PM EDT1,140.00376.85382.85385.45-28.90-7.12%6248182.18%
TSLA200717C011450002020-07-16 12:53PM EDT1,145.00371.80379.90382.95+14.80+4.15%340199.71%
TSLA200717C011500002020-07-16 11:10AM EDT1,150.00326.25375.75377.35-52.30-13.82%5973199.12%
TSLA200717C011550002020-07-16 11:37AM EDT1,155.00332.90368.65373.60-59.78-15.22%223189.31%
TSLA200717C011600002020-07-16 12:28PM EDT1,160.00331.60363.45365.90-52.65-13.70%6336142.29%
TSLA200717C011650002020-07-16 12:26PM EDT1,165.00326.95356.15359.20-55.78-14.57%6270.00%
TSLA200717C011700002020-07-16 1:03PM EDT1,170.00341.70352.15356.60-33.40-8.90%8212189.40%
TSLA200717C011750002020-07-16 1:04PM EDT1,175.00335.00341.30352.05-35.15-9.50%90193.14%
TSLA200717C011800002020-07-16 12:27PM EDT1,180.00312.75340.60342.60-19.90-5.98%103840.00%
TSLA200717C011850002020-07-16 12:26PM EDT1,185.00307.00336.55338.60-52.60-14.63%5410.00%
TSLA200717C011900002020-07-16 11:41AM EDT1,190.00296.53334.05336.15-43.92-12.90%26247148.93%
TSLA200717C011950002020-07-16 12:30PM EDT1,195.00294.65325.35332.95-54.80-15.68%50193.02%
TSLA200717C012000002020-07-16 1:09PM EDT1,200.00326.15324.20325.60-22.63-6.49%6322,258137.55%
TSLA200717C012050002020-07-16 12:42PM EDT1,205.00302.25318.00321.65-36.75-10.84%1328132.32%
TSLA200717C012100002020-07-16 12:26PM EDT1,210.00283.02313.30315.05-40.63-12.55%33383138.53%
TSLA200717C012150002020-07-16 12:30PM EDT1,215.00275.75310.85312.25-18.40-6.26%1243165.53%
TSLA200717C012200002020-07-16 12:33PM EDT1,220.00276.96304.80306.35-48.72-14.96%16293147.02%
TSLA200717C012250002020-07-16 12:10PM EDT1,225.00262.95298.85300.40-55.70-17.48%30112.89%
TSLA200717C012300002020-07-16 1:09PM EDT1,230.00294.90294.55296.20-21.50-6.80%5205138.18%
TSLA200717C012350002020-07-16 12:21PM EDT1,235.00260.00288.85290.65-50.60-16.29%527116.50%
TSLA200717C012400002020-07-16 12:35PM EDT1,240.00264.50286.30287.70-15.95-5.69%10523158.42%
TSLA200717C012450002020-07-16 12:13PM EDT1,245.00250.45277.25278.70-11.45-4.37%3340.00%
TSLA200717C012500002020-07-16 12:24PM EDT1,250.00244.95274.10275.55-21.16-7.95%1220113.77%
TSLA200717C012550002020-07-16 11:10AM EDT1,255.00227.50269.35270.90-16.90-6.91%50121.09%
TSLA200717C012600002020-07-16 1:08PM EDT1,260.00260.00261.65263.40-30.00-10.34%1212970.00%
TSLA200717C012650002020-07-16 12:55PM EDT1,265.00246.65259.10260.85-33.20-11.86%546112.70%
TSLA200717C012700002020-07-16 12:58PM EDT1,270.00240.35256.55257.95-38.05-13.67%397145.68%
TSLA200717C012750002020-07-16 12:59PM EDT1,275.00234.10246.65248.30-39.60-14.47%700.00%
TSLA200717C012800002020-07-16 12:59PM EDT1,280.00230.50243.75246.40-34.76-13.10%110109.08%
TSLA200717C012850002020-07-16 10:39AM EDT1,285.00210.25241.95243.50-52.20-19.89%251142.41%
TSLA200717C012900002020-07-16 12:26PM EDT1,290.00203.35234.40236.00-54.15-21.03%11180107.72%
TSLA200717C012950002020-07-16 9:54AM EDT1,295.00201.25230.40232.05-30.75-13.25%80121.73%
TSLA200717C013000002020-07-16 1:08PM EDT1,300.00220.25224.70226.35-28.70-11.53%841,221109.42%
TSLA200717C013050002020-07-16 12:51PM EDT1,305.00210.00220.15221.50-32.85-13.53%2640111.72%
TSLA200717C013100002020-07-16 12:33PM EDT1,310.00188.02214.75216.50-51.98-21.66%80106.49%
TSLA200717C013150002020-07-16 12:24PM EDT1,315.00180.30211.40212.60-47.00-20.68%140120.24%
TSLA200717C013200002020-07-16 12:57PM EDT1,320.00192.66204.65206.50-22.64-10.52%23473101.22%
TSLA200717C013250002020-07-16 12:29PM EDT1,325.00168.35198.25199.65-52.82-23.88%109077.05%
TSLA200717C013300002020-07-16 12:42PM EDT1,330.00180.41194.75196.60-39.59-18.00%1620698.14%
TSLA200717C013350002020-07-16 12:22PM EDT1,335.00159.75189.75192.15-19.15-10.70%117399.39%
TSLA200717C013400002020-07-16 12:31PM EDT1,340.00153.90187.45188.70-54.40-26.12%111,082116.22%
TSLA200717C013450002020-07-16 12:50PM EDT1,345.00165.90179.95181.45-3.60-2.12%12091.65%
TSLA200717C013500002020-07-16 12:50PM EDT1,350.00160.00178.25179.70-36.65-18.64%45854116.93%
TSLA200717C013550002020-07-16 1:09PM EDT1,355.00171.65171.45173.10-2.15-1.24%2894102.36%
TSLA200717C013600002020-07-16 1:07PM EDT1,360.00159.65162.85164.50-14.60-8.38%1650853.52%
TSLA200717C013650002020-07-16 12:51PM EDT1,365.00150.60161.35163.00-31.35-17.23%5014796.48%
TSLA200717C013700002020-07-16 12:20PM EDT1,370.00130.90154.65156.20-45.61-25.84%43076.81%
TSLA200717C013750002020-07-16 12:30PM EDT1,375.00120.65151.60153.20-53.35-30.66%5716393.05%
TSLA200717C013800002020-07-16 12:57PM EDT1,380.00135.89144.35146.10-34.20-20.11%4648969.60%
TSLA200717C013850002020-07-16 1:05PM EDT1,385.00131.35142.35143.85-33.50-20.32%1516992.48%
TSLA200717C013900002020-07-16 1:10PM EDT1,390.00140.95134.40136.75-21.08-13.01%8145969.80%
TSLA200717C013950002020-07-16 1:10PM EDT1,395.00134.70131.00132.60-20.70-13.32%791,19278.52%
TSLA200717C014000002020-07-16 1:10PM EDT1,400.00129.97126.35128.00-25.03-16.15%4452,19478.64%
TSLA200717C014100002020-07-16 1:09PM EDT1,410.00119.30117.25118.75-25.95-17.87%187078.49%
TSLA200717C014200002020-07-16 1:09PM EDT1,420.00110.55110.00111.45-25.69-18.86%23167086.10%
TSLA200717C014300002020-07-16 1:09PM EDT1,430.00101.40102.15103.70-24.60-19.52%3961,38288.63%
TSLA200717C014400002020-07-16 1:09PM EDT1,440.0092.7094.3595.75-25.40-21.51%456089.48%
TSLA200717C014500002020-07-16 1:09PM EDT1,450.0084.5083.5585.40-25.00-22.83%1,0301,89880.82%
TSLA200717C014600002020-07-16 1:09PM EDT1,460.0075.6576.1577.70-24.75-24.65%76083781.36%
TSLA200717C014700002020-07-16 1:10PM EDT1,470.0068.1369.1070.55-22.17-24.55%1,23370882.06%
TSLA200717C014800002020-07-16 1:10PM EDT1,480.0062.5058.3059.75-22.50-26.47%3,43176972.14%
TSLA200717C014900002020-07-16 1:10PM EDT1,490.0054.8953.7055.00-20.26-26.96%3,984077.31%
TSLA200717C015000002020-07-16 1:11PM EDT1,500.0046.0048.6549.00-24.15-34.43%17,0235,11178.94%
TSLA200717C015100002020-07-16 1:11PM EDT1,510.0040.0541.1542.15-23.95-37.42%3,7351,45475.73%
TSLA200717C015200002020-07-16 1:11PM EDT1,520.0035.0037.0537.85-22.00-38.60%4,680078.25%
TSLA200717C015300002020-07-16 1:10PM EDT1,530.0031.5232.2033.10-19.05-37.67%1,8761,14078.39%
TSLA200717C015400002020-07-16 1:11PM EDT1,540.0026.8027.2527.60-19.20-41.74%1,81483476.56%
TSLA200717C015500002020-07-16 1:11PM EDT1,550.0023.4025.0525.75-17.55-42.86%12,138081.00%
TSLA200717C015600002020-07-16 1:10PM EDT1,560.0021.3021.8022.55-15.21-41.66%2,31484881.87%
TSLA200717C015700002020-07-16 1:10PM EDT1,570.0019.5018.3519.05-14.00-41.79%1,29171881.23%
TSLA200717C015800002020-07-16 1:10PM EDT1,580.0016.4017.1017.90-13.90-45.87%1,7361,29685.46%
TSLA200717C015900002020-07-16 1:10PM EDT1,590.0014.8314.8515.80-12.50-45.74%1,8141,05286.58%
TSLA200717C016000002020-07-16 1:11PM EDT1,600.0012.3013.3513.55-12.05-49.49%18,3156,17787.81%
TSLA200717C016100002020-07-16 1:10PM EDT1,610.0010.9511.7012.40-11.25-50.68%1,182089.79%
TSLA200717C016200002020-07-16 1:10PM EDT1,620.0010.0510.1010.65-10.40-50.86%91262790.33%
TSLA200717C016300002020-07-16 1:10PM EDT1,630.009.558.859.45-9.25-49.20%58748991.70%
TSLA200717C016400002020-07-16 1:10PM EDT1,640.007.908.308.70-9.10-53.53%93594994.65%
TSLA200717C016500002020-07-16 1:10PM EDT1,650.007.257.407.75-8.85-54.97%3,179096.19%
TSLA200717C016600002020-07-16 1:10PM EDT1,660.006.396.306.65-8.41-56.82%58483096.51%
TSLA200717C016700002020-07-16 1:10PM EDT1,670.005.855.906.30-8.10-58.06%415099.53%
TSLA200717C016800002020-07-16 1:10PM EDT1,680.005.355.205.60-7.36-57.91%1,6720100.75%
TSLA200717C016900002020-07-16 1:10PM EDT1,690.004.704.805.25-7.90-62.70%1,7662,540103.24%
TSLA200717C017000002020-07-16 1:10PM EDT1,700.004.244.354.50-6.86-61.80%9,3120104.21%
TSLA200717C017100002020-07-16 1:09PM EDT1,710.003.983.954.25-6.47-61.91%2,0381,798106.43%
TSLA200717C017200002020-07-16 1:11PM EDT1,720.003.553.453.75-6.35-64.14%1,6590107.28%
TSLA200717C017300002020-07-16 1:10PM EDT1,730.003.403.203.55-5.80-63.04%320622109.64%
TSLA200717C017400002020-07-16 1:10PM EDT1,740.003.152.673.10-5.45-63.37%6270109.80%
TSLA200717C017500002020-07-16 1:10PM EDT1,750.002.792.752.93-5.41-65.98%2,9473,779113.15%
TSLA200717C017600002020-07-16 1:10PM EDT1,760.002.602.252.56-5.20-66.67%3980113.06%
TSLA200717C017700002020-07-16 1:02PM EDT1,770.001.452.272.57-5.77-79.92%425548116.72%
TSLA200717C017800002020-07-16 1:10PM EDT1,780.002.212.082.38-4.64-67.74%378951118.40%
TSLA200717C017900002020-07-16 1:10PM EDT1,790.002.031.852.12-4.47-68.77%2260119.28%
TSLA200717C018000002020-07-16 1:10PM EDT1,800.001.901.731.97-4.10-68.33%4,6116,960121.09%
TSLA200717C018100002020-07-16 1:10PM EDT1,810.001.761.451.77-4.04-69.66%2360121.46%
TSLA200717C018200002020-07-16 1:08PM EDT1,820.001.301.371.65-4.05-75.70%292803123.34%
TSLA200717C018300002020-07-16 1:10PM EDT1,830.001.491.231.49-3.71-71.35%134843124.37%
TSLA200717C018400002020-07-16 1:10PM EDT1,840.001.431.181.49-3.48-70.88%149693127.05%
TSLA200717C018500002020-07-16 1:10PM EDT1,850.001.301.151.30-3.35-72.04%2,0151,930128.35%
TSLA200717C018600002020-07-16 1:10PM EDT1,860.001.181.041.33-3.37-74.07%190532130.66%
TSLA200717C018700002020-07-16 1:10PM EDT1,870.001.091.031.27-3.03-73.54%317969133.01%
TSLA200717C018800002020-07-16 12:59PM EDT1,880.000.670.871.20-3.33-83.25%2471,466133.79%
TSLA200717C018850002020-07-16 12:59PM EDT1,885.000.560.790.89-3.39-85.82%1092,261131.25%
TSLA200717C018900002020-07-16 11:00AM EDT1,890.000.730.550.90-3.22-81.52%78102130.03%
TSLA200717C019000002020-07-16 1:10PM EDT1,900.001.000.890.95-2.65-72.60%3,5833,993137.13%
TSLA200717C019100002020-07-16 11:13AM EDT1,910.000.640.620.86-2.87-81.77%10294135.79%
TSLA200717C019200002020-07-16 1:09PM EDT1,920.000.750.610.98-2.50-76.92%136966139.80%
TSLA200717C019300002020-07-16 10:33AM EDT1,930.000.630.560.80-2.52-80.00%4294139.55%
TSLA200717C019400002020-07-16 1:11PM EDT1,940.000.650.550.89-2.28-77.82%64641143.21%
TSLA200717C019500002020-07-16 11:13AM EDT1,950.000.530.500.74-2.33-81.47%133270143.02%
TSLA200717C019600002020-07-16 12:58PM EDT1,960.000.410.500.74-2.39-85.36%79499145.61%
TSLA200717C019700002020-07-16 10:48AM EDT1,970.000.630.330.68-2.18-77.58%4075144.39%
TSLA200717C019800002020-07-16 12:58PM EDT1,980.000.380.430.68-2.16-85.04%77961148.54%
TSLA200717C019900002020-07-16 11:13AM EDT1,990.000.420.420.57-2.00-82.64%95279148.93%
TSLA200717C020000002020-07-16 1:10PM EDT2,000.000.560.530.55-1.82-76.47%4,2180152.93%
TSLA200717C020500002020-07-16 1:09PM EDT2,050.000.440.310.44-1.46-76.84%3570158.01%
TSLA200717C021000002020-07-16 1:06PM EDT2,100.000.240.230.33-1.28-84.21%6892,433163.97%
TSLA200717C021500002020-07-16 1:08PM EDT2,150.000.200.210.25-1.01-83.47%355983171.00%
TSLA200717C022000002020-07-16 1:08PM EDT2,200.000.180.170.20-0.87-82.86%1,3233,324177.15%
TSLA200717C022500002020-07-16 1:03PM EDT2,250.000.110.050.12-0.74-87.06%4541,172174.22%
TSLA200717C023000002020-07-16 1:10PM EDT2,300.000.100.090.10-0.69-87.34%5691,474184.77%
TSLA200717C023500002020-07-16 1:08PM EDT2,350.000.070.050.08-0.57-89.06%314852187.50%
TSLA200717C024000002020-07-16 1:07PM EDT2,400.000.080.070.08-0.47-85.45%9042,520197.66%
TSLA200717C024500002020-07-16 12:55PM EDT2,450.000.060.070.09-0.44-88.00%4401,233207.03%
TSLA200717C025000002020-07-16 1:09PM EDT2,500.000.050.040.05-0.39-88.64%8,30816,629205.47%
TSLA200717C025500002020-07-16 10:51AM EDT2,550.000.030.010.04-0.35-92.11%278393203.91%
TSLA200717C026000002020-07-16 10:55AM EDT2,600.000.030.030.04-0.30-90.91%271285216.41%
TSLA200717C026500002020-07-16 10:53AM EDT2,650.000.020.010.02-0.29-93.55%87191210.94%
TSLA200717C027000002020-07-16 10:54AM EDT2,700.000.020.010.02-0.21-91.30%254280217.19%
TSLA200717C027500002020-07-15 3:53PM EDT2,750.000.260.010.020.00-235252223.44%
TSLA200717C028000002020-07-16 10:39AM EDT2,800.000.020.010.02-0.18-90.00%190712229.69%
TSLA200717C028500002020-07-16 10:50AM EDT2,850.000.010.010.02-0.24-96.00%142174235.94%
TSLA200717C029000002020-07-16 11:11AM EDT2,900.000.010.010.02-0.13-92.86%99768242.19%
TSLA200717C029500002020-07-15 3:55PM EDT2,950.000.010.010.02-0.14-93.33%23112246.88%
TSLA200717C030000002020-07-16 10:52AM EDT3,000.000.020.010.02-0.03-60.00%4181,587253.13%
TSLA200717C031000002020-07-16 10:34AM EDT3,100.000.010.000.01-0.08-88.89%2650250.00%
TSLA200717C032000002020-07-16 10:29AM EDT3,200.000.010.000.01-0.04-80.00%183804256.25%
TSLA200717C033000002020-07-16 10:34AM EDT3,300.000.010.000.01-0.05-83.33%45248268.75%
TSLA200717C034000002020-07-16 10:13AM EDT3,400.000.010.000.01-0.06-85.71%59595275.00%
TSLA200717C035000002020-07-16 11:05AM EDT3,500.000.010.000.01-0.04-80.00%2,01912,821287.50%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA200717P000100002020-07-14 2:51PM EDT10.000.010.000.010.00-4801,850.00%
TSLA200717P000200002020-07-13 3:38PM EDT20.000.010.000.010.00-3101,575.00%
TSLA200717P000300002020-07-10 3:14PM EDT30.000.010.000.010.00-28161,425.00%
TSLA200717P000400002020-07-09 4:59PM EDT40.000.030.000.010.00-101161,325.00%
TSLA200717P000500002020-07-07 12:27PM EDT50.000.010.000.010.00-92,6261,225.00%
TSLA200717P000600002020-07-13 2:28PM EDT60.000.030.000.010.00-101,150.00%
TSLA200717P000700002020-07-14 1:08PM EDT70.000.010.000.010.00-11161,100.00%
TSLA200717P000800002020-07-10 9:56AM EDT80.000.010.000.010.00-11061,050.00%
TSLA200717P000900002020-07-14 9:33AM EDT90.000.030.000.010.00-901,012.50%
TSLA200717P001000002020-07-15 3:28PM EDT100.000.010.000.010.00-1162,680975.00%
TSLA200717P001100002020-06-30 10:02AM EDT110.000.010.000.010.00-100937.50%
TSLA200717P001200002020-07-08 11:32AM EDT120.000.010.000.010.00-1424900.00%
TSLA200717P001300002020-07-02 12:37PM EDT130.000.010.000.010.00-210875.00%
TSLA200717P001400002020-07-02 9:53AM EDT140.000.010.000.000.00-1050.00%
TSLA200717P001500002020-07-15 2:46PM EDT150.000.030.000.010.00-1759825.00%
TSLA200717P001600002020-07-08 3:17PM EDT160.000.020.000.010.00-6423800.00%
TSLA200717P001700002020-06-30 9:41AM EDT170.000.050.000.010.00-4331775.00%
TSLA200717P001800002020-07-09 11:50AM EDT180.000.010.000.000.00-1825750.00%
TSLA200717P001900002020-07-13 2:03PM EDT190.000.010.000.000.00-949150.00%
TSLA200717P002000002020-07-16 9:31AM EDT200.000.010.000.010.00-4313,380725.00%
TSLA200717P002100002020-07-08 3:01PM EDT210.000.020.000.010.00-25272700.00%
TSLA200717P002200002020-07-09 9:30AM EDT220.000.020.000.010.00-11,123687.50%
TSLA200717P002300002020-07-13 3:55PM EDT230.000.050.000.010.00-7209675.00%
TSLA200717P002400002020-07-14 12:58PM EDT240.000.010.000.010.00-20650.00%
TSLA200717P002500002020-07-13 3:55PM EDT250.000.010.000.010.00-101,599650.00%
TSLA200717P002600002020-07-13 9:30AM EDT260.000.010.000.010.00-3363625.00%
TSLA200717P002700002020-07-16 9:31AM EDT270.000.010.000.010.00-32439612.50%
TSLA200717P002800002020-07-15 1:43PM EDT280.000.030.000.010.00-1411600.00%
TSLA200717P002900002020-07-08 2:59PM EDT290.000.080.000.010.00-2193587.50%
TSLA200717P003000002020-07-16 12:37PM EDT300.000.010.000.01-0.02-66.67%1270575.00%
TSLA200717P003100002020-07-15 9:39AM EDT310.000.010.000.010.00-51,068562.50%
TSLA200717P003200002020-07-09 9:42AM EDT320.000.010.000.010.00-25522550.00%
TSLA200717P003300002020-07-10 12:28PM EDT330.000.010.000.010.00-5493550.00%
TSLA200717P003350002020-07-14 11:57AM EDT335.000.030.000.010.00-10537.50%
TSLA200717P003400002020-07-10 3:32PM EDT340.000.010.000.010.00-8239537.50%
TSLA200717P003450002020-07-10 3:07PM EDT345.000.020.000.010.00-3248525.00%
TSLA200717P003500002020-07-16 11:38AM EDT350.000.010.000.01-0.01-50.00%166,629525.00%
TSLA200717P003550002020-07-15 11:56AM EDT355.000.010.000.010.00-10205525.00%
TSLA200717P003600002020-07-13 9:38AM EDT360.000.010.000.010.00-1332512.50%
TSLA200717P003650002020-07-14 2:16PM EDT365.000.010.000.010.00-1248512.50%
TSLA200717P003700002020-07-14 11:20AM EDT370.000.010.000.010.00-153355500.00%
TSLA200717P003750002020-07-13 3:24PM EDT375.000.020.000.010.00-1234500.00%
TSLA200717P003800002020-07-15 9:41AM EDT380.000.010.000.010.00-1710500.00%
TSLA200717P003850002020-07-15 11:12AM EDT385.000.010.000.010.00-1239487.50%
TSLA200717P003900002020-07-14 3:26PM EDT390.000.010.000.010.00-24568487.50%
TSLA200717P003950002020-07-13 11:36AM EDT395.000.020.000.010.00-21621487.50%
TSLA200717P004000002020-07-16 12:24PM EDT400.000.010.000.010.00-103,879475.00%
TSLA200717P004050002020-07-16 10:13AM EDT405.000.020.000.02+0.01+100.00%21,079493.75%
TSLA200717P004100002020-07-14 9:30AM EDT410.000.010.000.01-0.01-50.00%1117468.75%
TSLA200717P004150002020-07-14 12:59PM EDT415.000.010.000.01-0.02-66.67%5336462.50%
TSLA200717P004200002020-07-14 10:09AM EDT420.000.010.000.010.00-10945462.50%
TSLA200717P004250002020-07-15 2:21PM EDT425.000.010.000.010.00-60331456.25%
TSLA200717P004300002020-07-14 2:35PM EDT430.000.010.000.010.00-1148450.00%
TSLA200717P004350002020-06-30 1:03PM EDT435.000.120.000.010.00-2100450.00%
TSLA200717P004400002020-07-13 11:43AM EDT440.000.010.000.010.00-1176443.75%
TSLA200717P004450002020-07-15 2:35PM EDT445.000.010.000.010.00-6330437.50%
TSLA200717P004500002020-07-16 12:06PM EDT450.000.010.000.010.00-103,044437.50%
TSLA200717P004550002020-07-10 12:03PM EDT455.000.010.000.010.00-52246437.50%
TSLA200717P004600002020-07-15 2:24PM EDT460.000.010.000.010.00-4726425.00%
TSLA200717P004650002020-07-14 3:28PM EDT465.000.020.000.010.00-3219425.00%
TSLA200717P004700002020-07-14 3:59PM EDT470.000.020.000.000.00-2017850.00%
TSLA200717P004750002020-07-15 1:59PM EDT475.000.010.000.010.00-90412.50%
TSLA200717P004800002020-07-15 11:53AM EDT480.000.010.000.010.00-13232412.50%
TSLA200717P004850002020-07-13 3:40PM EDT485.000.040.000.010.00-2168412.50%
TSLA200717P004900002020-07-15 1:25PM EDT490.000.010.000.010.00-1763406.25%
TSLA200717P004950002020-07-15 3:58PM EDT495.000.010.000.010.00-111613400.00%
TSLA200717P005000002020-07-16 10:08AM EDT500.000.010.000.010.00-1510,608396.88%
TSLA200717P005050002020-07-15 9:34AM EDT505.000.010.000.010.00-5596393.75%
TSLA200717P005100002020-07-15 10:14AM EDT510.000.020.000.010.00-1404393.75%
TSLA200717P005150002020-07-14 11:26AM EDT515.000.060.000.010.00-1107387.50%
TSLA200717P005200002020-07-15 12:56PM EDT520.000.010.000.01-0.01-50.00%1465387.50%
TSLA200717P005250002020-07-16 9:42AM EDT525.000.010.000.02-0.02-66.67%42483396.88%
TSLA200717P005300002020-07-16 9:36AM EDT530.000.010.000.01-0.03-75.00%4299375.00%
TSLA200717P005350002020-07-16 9:30AM EDT535.000.010.000.020.00-33355393.75%
TSLA200717P005400002020-07-13 2:36PM EDT540.000.100.000.020.00-13594387.50%
TSLA200717P005450002020-07-15 2:00PM EDT545.000.020.000.020.00-3269387.50%
TSLA200717P005500002020-07-16 12:54PM EDT550.000.010.000.010.00-141,762362.50%
TSLA200717P005600002020-07-16 11:59AM EDT560.000.010.000.02-0.03-75.00%12373375.00%
TSLA200717P005700002020-07-16 9:30AM EDT570.000.010.000.01-0.01-50.00%3440350.00%
TSLA200717P005800002020-07-16 12:27PM EDT580.000.010.000.01-0.01-50.00%3380350.00%
TSLA200717P005900002020-07-16 9:30AM EDT590.000.010.000.010.00-10685337.50%
TSLA200717P006000002020-07-16 12:56PM EDT600.000.010.000.01-0.02-66.67%334,359337.50%
TSLA200717P006100002020-07-16 12:41PM EDT610.000.010.000.01-0.16-94.12%104619331.25%
TSLA200717P006200002020-07-15 2:13PM EDT620.000.010.010.02-0.02-66.67%500346.88%
TSLA200717P006300002020-07-16 9:56AM EDT630.000.010.000.01-0.09-90.00%12377318.75%
TSLA200717P006400002020-07-16 11:07AM EDT640.000.010.000.020.00-1574328.13%
TSLA200717P006500002020-07-16 12:15PM EDT650.000.010.010.03-0.05-83.33%590337.50%
TSLA200717P006550002020-07-16 11:07AM EDT655.000.010.000.02-0.04-80.00%14382318.75%
TSLA200717P006600002020-07-16 11:10AM EDT660.000.010.000.02-0.02-66.67%11602315.63%
TSLA200717P006650002020-07-15 12:29PM EDT665.000.030.000.020.00-6428312.50%
TSLA200717P006700002020-07-16 10:15AM EDT670.000.020.000.02-0.01-33.33%2884312.50%
TSLA200717P006750002020-07-16 11:15AM EDT675.000.020.000.02-0.04-66.67%25372306.25%
TSLA200717P006800002020-07-16 11:12AM EDT680.000.010.000.02-0.05-83.33%5186306.25%
TSLA200717P006850002020-07-16 12:28PM EDT685.000.020.000.02-0.03-60.00%12294303.13%
TSLA200717P006900002020-07-16 11:08AM EDT690.000.010.000.02-0.03-75.00%12402300.00%
TSLA200717P006950002020-07-16 1:10PM EDT695.000.130.000.02+0.08+160.00%3279296.88%
TSLA200717P007000002020-07-16 1:10PM EDT700.000.110.000.01+0.08+266.67%4004,547281.25%
TSLA200717P007050002020-07-15 3:25PM EDT705.000.030.010.01-0.04-57.14%281,753293.75%
TSLA200717P007100002020-07-16 12:50PM EDT710.000.010.010.02-0.03-75.00%1031,759296.88%
TSLA200717P007150002020-07-14 2:49PM EDT715.000.020.000.02-0.15-88.24%20287.50%
TSLA200717P007200002020-07-16 12:08PM EDT720.000.010.000.02-0.10-90.91%115376284.38%
TSLA200717P007250002020-07-16 12:08PM EDT725.000.010.000.02-0.05-83.33%103433281.25%
TSLA200717P007300002020-07-15 2:58PM EDT730.000.010.010.02-0.11-91.67%215449287.50%
TSLA200717P007350002020-07-16 9:30AM EDT735.000.020.000.02-0.07-77.78%2151,809278.13%
TSLA200717P007400002020-07-16 11:23AM EDT740.000.020.010.02-0.02-50.00%23423281.25%
TSLA200717P007450002020-07-16 10:08AM EDT745.000.020.010.02-0.07-77.78%112220279.69%
TSLA200717P007500002020-07-16 1:02PM EDT750.000.020.010.03-0.06-75.00%1262,948282.81%
TSLA200717P007550002020-07-16 10:10AM EDT755.000.050.010.04-0.06-54.55%5535284.38%
TSLA200717P007600002020-07-16 12:45PM EDT760.000.010.000.04-0.09-90.00%15557278.13%
TSLA200717P007650002020-07-16 12:16PM EDT765.000.020.010.03-0.07-77.78%6530275.00%
TSLA200717P007700002020-07-16 11:14AM EDT770.000.040.000.09-0.13-76.47%12500289.84%
TSLA200717P007750002020-07-16 12:48PM EDT775.000.020.000.04-0.13-86.67%25239270.31%
TSLA200717P007800002020-07-16 12:54PM EDT780.000.020.020.05-0.14-87.50%100278.91%
TSLA200717P007850002020-07-15 2:35PM EDT785.000.020.020.04-0.07-77.78%3260273.44%
TSLA200717P007900002020-07-16 11:41AM EDT790.000.040.010.03-0.07-63.64%13400262.50%
TSLA200717P007950002020-07-16 12:47PM EDT795.000.020.020.08-0.13-86.67%67406278.91%
TSLA200717P008000002020-07-16 12:59PM EDT800.000.020.010.04-0.08-80.00%7524,728262.50%
TSLA200717P008050002020-07-16 11:50AM EDT805.000.050.000.08-0.10-66.67%50268.75%
TSLA200717P008100002020-07-15 3:38PM EDT810.000.040.010.04-0.01-20.00%1600257.81%
TSLA200717P008150002020-07-16 12:55PM EDT815.000.090.020.14-0.02-18.18%510279.69%
TSLA200717P008200002020-07-16 10:24AM EDT820.000.050.020.09-0.10-66.67%13416268.75%
TSLA200717P008250002020-07-16 10:47AM EDT825.000.010.000.14-0.12-92.31%10348271.09%
TSLA200717P008300002020-07-16 12:17PM EDT830.000.010.000.07-0.14-93.33%60254.69%
TSLA200717P008350002020-07-16 12:44PM EDT835.000.030.010.03-0.14-82.35%2183242.19%
TSLA200717P008400002020-07-15 2:40PM EDT840.000.050.000.05-0.10-66.67%20243.75%
TSLA200717P008450002020-07-16 12:13PM EDT845.000.030.010.08-0.07-70.00%7591252.34%
TSLA200717P008500002020-07-16 12:20PM EDT850.000.010.000.05-0.12-92.31%1251,090239.06%
TSLA200717P008550002020-07-16 9:59AM EDT855.000.110.010.05-0.24-68.57%10163239.84%
TSLA200717P008600002020-07-16 10:52AM EDT860.000.070.080.10-0.27-79.41%32161259.38%
TSLA200717P008650002020-07-16 9:57AM EDT865.000.110.000.14-0.23-67.65%60251.56%
TSLA200717P008700002020-07-16 12:41PM EDT870.000.010.010.10-0.19-95.00%40244.53%
TSLA200717P008750002020-07-16 12:37PM EDT875.000.040.020.04-0.15-78.95%10305230.47%
TSLA200717P008800002020-07-16 12:40PM EDT880.000.050.040.15-0.20-80.00%652,503250.78%
TSLA200717P008850002020-07-15 3:10PM EDT885.000.220.010.140.00-15134243.75%
TSLA200717P008900002020-07-16 10:00AM EDT890.000.140.050.10-0.02-12.50%5377241.02%
TSLA200717P008950002020-07-16 12:17PM EDT895.000.050.010.14-0.35-87.50%21304238.67%
TSLA200717P009000002020-07-16 12:58PM EDT900.000.050.040.07-0.10-66.67%6227,565230.47%
TSLA200717P009050002020-07-16 12:09PM EDT905.000.100.020.15+0.07+233.33%3358236.72%
TSLA200717P009100002020-07-16 10:24AM EDT910.000.060.010.15-0.19-76.00%8627233.20%
TSLA200717P009150002020-07-16 9:38AM EDT915.000.060.000.10-0.23-79.31%41,279221.88%
TSLA200717P009200002020-07-16 11:36AM EDT920.000.050.060.10-0.15-75.00%190228.52%
TSLA200717P009250002020-07-16 12:45PM EDT925.000.070.040.09-0.23-76.67%63364222.27%
TSLA200717P009300002020-07-16 12:57PM EDT930.000.080.010.15-0.17-68.00%40223.83%
TSLA200717P009350002020-07-15 3:32PM EDT935.000.250.010.15+0.07+38.89%29399221.48%
TSLA200717P009400002020-07-16 12:06PM EDT940.000.150.030.17-0.15-50.00%120223.83%
TSLA200717P009450002020-07-16 10:55AM EDT945.000.100.050.15-0.29-74.36%12326221.48%
TSLA200717P009500002020-07-16 12:56PM EDT950.000.050.040.05-0.20-80.00%1951,383204.69%
TSLA200717P009550002020-07-16 10:51AM EDT955.000.180.050.11-0.11-37.93%1603212.50%
TSLA200717P009600002020-07-16 12:05PM EDT960.000.050.020.15-0.35-87.50%772,050211.72%
TSLA200717P009650002020-07-16 10:13AM EDT965.000.230.010.08-0.13-36.11%4517198.44%
TSLA200717P009700002020-07-15 3:43PM EDT970.000.100.020.19-0.20-66.67%120210.94%
TSLA200717P009750002020-07-16 9:49AM EDT975.000.170.020.16-0.18-51.43%8252205.86%
TSLA200717P009800002020-07-16 12:06PM EDT980.000.100.010.20-0.31-75.61%8708206.64%
TSLA200717P009850002020-07-16 12:15PM EDT985.000.140.060.11-0.20-58.82%9192200.39%
TSLA200717P009900002020-07-16 12:39PM EDT990.000.130.100.15-0.23-63.89%671,162205.47%
TSLA200717P009950002020-07-16 12:20PM EDT995.000.150.060.16-0.25-62.50%27476200.78%
TSLA200717P010000002020-07-16 1:05PM EDT1,000.000.100.080.10-0.30-75.00%1,7016,896194.92%
TSLA200717P010050002020-07-16 11:26AM EDT1,005.000.250.020.18-0.28-52.83%14369194.92%
TSLA200717P010100002020-07-16 1:09PM EDT1,010.000.110.020.26-0.29-72.50%64427198.83%
TSLA200717P010150002020-07-16 12:20PM EDT1,015.000.200.020.20-0.20-50.00%31224192.19%
TSLA200717P010200002020-07-16 12:43PM EDT1,020.000.090.020.19-0.36-80.00%30431189.06%
TSLA200717P010250002020-07-16 11:12AM EDT1,025.000.250.020.20-0.17-40.48%9196187.89%
TSLA200717P010300002020-07-16 12:39PM EDT1,030.000.200.020.26-0.37-64.91%8233190.04%
TSLA200717P010350002020-07-16 12:49PM EDT1,035.000.100.020.24-0.40-80.00%60186.52%
TSLA200717P010400002020-07-16 12:42PM EDT1,040.000.200.100.28-0.30-60.00%15270191.41%
TSLA200717P010450002020-07-16 10:52AM EDT1,045.000.250.060.34-0.20-44.44%80190.23%
TSLA200717P010500002020-07-16 12:39PM EDT1,050.000.250.100.24-0.25-50.00%3131,024184.96%
TSLA200717P010550002020-07-16 12:56PM EDT1,055.000.180.090.27-0.29-61.70%44141183.79%
TSLA200717P010600002020-07-16 10:06AM EDT1,060.000.600.020.30+0.05+9.09%8206179.49%
TSLA200717P010650002020-07-16 11:12AM EDT1,065.000.370.140.42-0.28-43.08%11375188.09%
TSLA200717P010700002020-07-16 1:08PM EDT1,070.000.200.050.35-0.51-71.83%26379179.30%
TSLA200717P010750002020-07-16 1:08PM EDT1,075.000.200.110.32-0.45-69.23%14352178.52%
TSLA200717P010800002020-07-16 10:13AM EDT1,080.000.510.180.38-0.39-43.33%9454181.45%
TSLA200717P010850002020-07-16 12:42PM EDT1,085.000.180.190.49-0.62-77.50%10154183.20%
TSLA200717P010900002020-07-16 1:10PM EDT1,090.000.300.200.49-0.45-60.00%21467181.25%
TSLA200717P010950002020-07-16 1:08PM EDT1,095.000.260.210.51-0.39-60.00%130179.88%
TSLA200717P011000002020-07-16 1:10PM EDT1,100.000.320.210.28-0.20-38.46%1,1425,154170.12%
TSLA200717P011050002020-07-16 1:08PM EDT1,105.000.300.170.44-0.69-69.70%16157172.07%
TSLA200717P011100002020-07-16 11:03AM EDT1,110.000.420.160.50-0.22-34.38%108802171.48%
TSLA200717P011150002020-07-16 12:54PM EDT1,115.000.290.160.40-0.80-73.39%2173166.11%
TSLA200717P011200002020-07-16 12:38PM EDT1,120.000.440.250.54-0.37-45.68%18242170.61%
TSLA200717P011250002020-07-16 1:10PM EDT1,125.000.420.230.55-0.32-43.24%33142168.16%
TSLA200717P011300002020-07-16 12:40PM EDT1,130.000.370.180.47-0.63-63.00%11188162.40%
TSLA200717P011350002020-07-16 12:08PM EDT1,135.000.480.200.57-0.33-40.74%2097163.48%
TSLA200717P011400002020-07-16 9:36AM EDT1,140.000.570.210.49-0.47-45.19%7246159.47%
TSLA200717P011450002020-07-16 1:08PM EDT1,145.000.370.300.51-0.76-67.26%170160.06%
TSLA200717P011500002020-07-16 1:07PM EDT1,150.000.360.290.58-0.49-57.65%2650159.28%
TSLA200717P011550002020-07-16 10:47AM EDT1,155.000.760.330.54-0.18-19.15%23144157.03%
TSLA200717P011600002020-07-16 11:38AM EDT1,160.000.650.250.55-0.16-19.75%1310153.32%
TSLA200717P011650002020-07-16 1:08PM EDT1,165.000.460.260.65-0.97-67.83%49173153.52%
TSLA200717P011700002020-07-16 12:51PM EDT1,170.000.400.350.66-0.79-66.39%120411153.32%
TSLA200717P011750002020-07-16 12:22PM EDT1,175.000.620.280.59-0.24-27.91%5154148.34%
TSLA200717P011800002020-07-16 1:08PM EDT1,180.000.500.360.70-0.54-51.92%80720149.85%
TSLA200717P011850002020-07-16 12:37PM EDT1,185.000.500.400.71-0.65-56.52%39189148.54%
TSLA200717P011900002020-07-16 1:05PM EDT1,190.000.520.400.73-0.46-46.94%111352146.68%
TSLA200717P011950002020-07-16 11:38AM EDT1,195.000.790.460.75-0.38-32.48%86196145.80%
TSLA200717P012000002020-07-16 1:11PM EDT1,200.000.650.660.66-0.40-38.10%2,1804,240145.26%
TSLA200717P012050002020-07-16 1:03PM EDT1,205.000.510.390.74-0.72-58.54%46171140.09%
TSLA200717P012100002020-07-16 1:09PM EDT1,210.000.410.520.82-0.87-67.97%380141.11%
TSLA200717P012150002020-07-16 12:00PM EDT1,215.000.810.540.73-0.45-35.71%29240137.89%
TSLA200717P012200002020-07-16 12:52PM EDT1,220.000.620.480.87-0.67-51.94%67335136.82%
TSLA200717P012250002020-07-16 12:50PM EDT1,225.000.690.620.82-1.21-63.68%206323135.84%
TSLA200717P012300002020-07-16 1:09PM EDT1,230.000.620.600.93-0.81-56.64%78381134.77%
TSLA200717P012350002020-07-16 1:05PM EDT1,235.000.760.540.88-0.73-48.99%28123131.15%
TSLA200717P012400002020-07-16 1:06PM EDT1,240.000.670.601.27-0.78-53.79%142363134.18%
TSLA200717P012450002020-07-16 1:08PM EDT1,245.000.780.590.90-0.82-51.25%990127.64%
TSLA200717P012500002020-07-16 1:06PM EDT1,250.000.750.750.99-0.90-54.55%1,3872,764128.27%
TSLA200717P012550002020-07-16 1:10PM EDT1,255.000.900.821.10-0.79-46.75%130231127.93%
TSLA200717P012600002020-07-16 1:06PM EDT1,260.000.870.721.03-0.87-50.00%135395123.93%
TSLA200717P012650002020-07-16 12:55PM EDT1,265.000.990.871.03-1.95-66.33%130270123.19%
TSLA200717P012700002020-07-16 1:08PM EDT1,270.000.970.861.07-0.88-47.57%103559121.24%
TSLA200717P012750002020-07-16 1:09PM EDT1,275.001.010.971.29-0.91-47.40%181326122.00%
TSLA200717P012800002020-07-16 1:09PM EDT1,280.001.051.041.30-1.00-48.78%2070120.36%
TSLA200717P012850002020-07-16 12:43PM EDT1,285.001.121.001.28-0.92-45.10%117312117.58%
TSLA200717P012900002020-07-16 12:59PM EDT1,290.001.311.041.19-0.91-40.99%255624114.89%
TSLA200717P012950002020-07-16 1:08PM EDT1,295.001.301.121.48-1.10-45.83%187596115.50%
TSLA200717P013000002020-07-16 1:11PM EDT1,300.001.301.331.45-1.05-44.68%5,1653,405114.50%
TSLA200717P013050002020-07-16 1:09PM EDT1,305.001.301.351.66-1.00-43.48%95220113.72%
TSLA200717P013100002020-07-16 1:08PM EDT1,310.001.441.411.71-1.21-45.66%111464112.09%
TSLA200717P013150002020-07-16 1:08PM EDT1,315.001.601.521.85-1.14-41.61%2430111.26%
TSLA200717P013200002020-07-16 1:09PM EDT1,320.001.641.591.89-1.16-41.43%695666109.52%
TSLA200717P013250002020-07-16 1:09PM EDT1,325.001.591.641.88-1.05-39.77%335555107.35%
TSLA200717P013300002020-07-16 1:09PM EDT1,330.001.901.801.99-1.20-38.71%2520106.42%
TSLA200717P013350002020-07-16 1:09PM EDT1,335.002.031.932.22-1.37-40.29%267401105.86%
TSLA200717P013400002020-07-16 1:08PM EDT1,340.002.222.162.35-1.29-36.75%529731105.14%
TSLA200717P013450002020-07-16 1:01PM EDT1,345.002.472.202.49-1.18-32.33%2680103.49%
TSLA200717P013500002020-07-16 1:10PM EDT1,350.002.502.442.68-1.20-32.43%2,9873,036102.86%
TSLA200717P013550002020-07-16 1:09PM EDT1,355.002.502.502.86-1.55-38.27%228374101.33%
TSLA200717P013600002020-07-16 1:08PM EDT1,360.002.802.612.93-1.60-36.36%336099.51%
TSLA200717P013650002020-07-16 1:05PM EDT1,365.003.202.833.15-1.60-33.33%241098.61%
TSLA200717P013700002020-07-16 1:08PM EDT1,370.003.253.053.35-1.70-34.34%50876197.53%
TSLA200717P013750002020-07-16 1:08PM EDT1,375.003.503.253.60-1.50-30.00%958096.45%
TSLA200717P013800002020-07-16 1:09PM EDT1,380.003.683.553.90-1.81-32.97%7381,75495.73%
TSLA200717P013850002020-07-16 1:10PM EDT1,385.003.953.854.15-1.85-31.90%30949794.71%
TSLA200717P013900002020-07-16 1:10PM EDT1,390.004.454.154.50-1.78-28.57%9471,20193.86%
TSLA200717P013950002020-07-16 1:01PM EDT1,395.005.084.304.70-1.27-20.00%482092.06%
TSLA200717P014000002020-07-16 1:10PM EDT1,400.005.074.855.25-1.73-25.44%10,1094,79092.13%
TSLA200717P014100002020-07-16 1:09PM EDT1,410.005.615.606.00-1.79-24.19%69858589.98%
TSLA200717P014200002020-07-16 1:10PM EDT1,420.006.706.456.90-2.12-24.04%1,3941,13987.86%
TSLA200717P014300002020-07-16 1:10PM EDT1,430.007.457.608.05-1.85-19.89%1,4091,15086.26%
TSLA200717P014400002020-07-16 1:09PM EDT1,440.009.158.959.40-1.60-14.88%1,186084.71%
TSLA200717P014500002020-07-16 1:10PM EDT1,450.0010.9510.6511.00-1.38-11.19%7,123083.44%
TSLA200717P014600002020-07-16 1:10PM EDT1,460.0013.0012.5013.00-0.70-5.11%1,3791,52182.21%
TSLA200717P014700002020-07-16 1:10PM EDT1,470.0015.2515.1015.55-0.90-5.57%2,55770581.96%
TSLA200717P014800002020-07-16 1:09PM EDT1,480.0017.0817.3017.95-0.42-2.40%4,0271,46980.08%
TSLA200717P014900002020-07-16 1:10PM EDT1,490.0021.5019.7520.70+1.33+6.59%1,9551,47978.14%
TSLA200717P015000002020-07-16 1:10PM EDT1,500.0025.2023.7024.65+2.70+12.00%5,3303,75878.52%
TSLA200717P015100002020-07-16 1:10PM EDT1,510.0028.0528.0028.70+1.61+6.09%94888578.37%
TSLA200717P015200002020-07-16 1:11PM EDT1,520.0033.7533.7534.50+3.15+10.29%537080.80%
TSLA200717P015300002020-07-16 1:10PM EDT1,530.0039.8038.8539.70+5.76+16.92%41864780.81%
TSLA200717P015400002020-07-16 1:10PM EDT1,540.0043.4044.9546.20+4.61+11.88%38156182.43%
TSLA200717P015500002020-07-16 1:10PM EDT1,550.0051.5751.5052.55+8.47+19.65%485083.50%
TSLA200717P015600002020-07-16 1:10PM EDT1,560.0058.5755.6556.80+8.54+17.07%1281,33378.35%
TSLA200717P015700002020-07-16 1:10PM EDT1,570.0065.5563.6065.10+7.70+13.31%10427081.52%
TSLA200717P015800002020-07-16 1:09PM EDT1,580.0071.7171.0073.25+8.61+13.65%12483683.12%
TSLA200717P015900002020-07-16 1:08PM EDT1,590.0080.3580.0081.30+7.60+10.45%981,15786.01%
TSLA200717P016000002020-07-16 1:09PM EDT1,600.0089.6587.9589.80+11.95+15.38%8154,10187.50%
TSLA200717P016100002020-07-16 12:32PM EDT1,610.00121.0594.9596.40+33.28+37.92%23135883.87%
TSLA200717P016200002020-07-16 1:08PM EDT1,620.00109.58107.20108.55+13.63+14.21%1151,30996.56%
TSLA200717P016300002020-07-16 1:09PM EDT1,630.00114.07115.95117.40+10.37+10.00%80098.43%
TSLA200717P016400002020-07-16 1:08PM EDT1,640.00127.71122.05123.95+16.36+14.69%931,51290.74%
TSLA200717P016500002020-07-16 1:08PM EDT1,650.00137.00134.25135.65+17.15+14.31%8090103.19%
TSLA200717P016600002020-07-16 12:58PM EDT1,660.00152.00142.15143.65+24.25+18.98%90395100.27%
TSLA200717P016700002020-07-16 1:08PM EDT1,670.00156.04150.35151.70+18.24+13.24%4634596.69%
TSLA200717P016800002020-07-16 1:10PM EDT1,680.00159.55160.40161.90+14.23+9.79%115665101.81%
TSLA200717P016900002020-07-16 12:48PM EDT1,690.00185.44169.25170.60+28.99+18.53%5232299.80%
TSLA200717P017000002020-07-16 1:08PM EDT1,700.00184.22182.50184.10+20.52+12.54%701,015120.81%
TSLA200717P017100002020-07-16 1:07PM EDT1,710.00198.12188.85190.45+24.08+13.84%28176106.53%
TSLA200717P017200002020-07-16 12:51PM EDT1,720.00210.00196.65197.95+26.63+14.52%5130092.77%
TSLA200717P017300002020-07-16 11:11AM EDT1,730.00254.40208.25209.85+60.75+31.37%32253110.62%
TSLA200717P017400002020-07-16 12:52PM EDT1,740.00224.12216.30217.75+16.12+7.75%3722796.90%
TSLA200717P017500002020-07-16 1:07PM EDT1,750.00236.60229.85231.25+22.00+10.25%41664128.08%
TSLA200717P017600002020-07-16 12:39PM EDT1,760.00257.30236.10238.05+22.16+9.42%12262104.25%
TSLA200717P017700002020-07-16 12:12PM EDT1,770.00282.00248.30249.70+44.15+18.56%11189125.39%
TSLA200717P017800002020-07-16 12:24PM EDT1,780.00287.35257.80259.35+20.00+7.48%12415125.67%
TSLA200717P017900002020-07-16 12:25PM EDT1,790.00298.35265.25266.70+38.44+14.79%1212194.87%
TSLA200717P018000002020-07-16 1:07PM EDT1,800.00285.98277.05278.65+14.68+5.41%32370126.07%
TSLA200717P018100002020-07-16 12:54PM EDT1,810.00294.04284.60286.00+9.14+3.21%760101.22%
TSLA200717P018200002020-07-16 9:35AM EDT1,820.00338.90296.65298.25+44.25+15.02%20128.39%
TSLA200717P018300002020-07-16 12:10PM EDT1,830.00345.35308.65310.10+53.00+18.13%100149.79%
TSLA200717P018400002020-07-15 3:55PM EDT1,840.00352.85318.50319.05+51.35+17.03%3134148.24%
TSLA200717P018500002020-07-16 11:04AM EDT1,850.00359.41325.20333.05+10.76+3.09%977154.64%
TSLA200717P018600002020-07-16 12:39PM EDT1,860.00356.55337.70339.05+38.40+12.07%8101151.17%
TSLA200717P018700002020-07-16 12:15PM EDT1,870.00378.35343.60345.25+27.20+7.75%4670.00%
TSLA200717P018800002020-07-16 12:39PM EDT1,880.00376.45358.20359.60+35.30+10.35%846162.66%
TSLA200717P018850002020-07-16 12:41PM EDT1,885.00378.50363.15364.45+6.60+1.77%468163.37%
TSLA200717P018900002020-07-15 3:45PM EDT1,890.00410.20413.70415.55+52.10+14.55%247347.67%
TSLA200717P019000002020-07-16 12:41PM EDT1,900.00393.45373.80375.15+32.65+9.05%211090.00%
TSLA200717P019100002020-07-16 9:57AM EDT1,910.00418.10429.50432.95+48.20+13.03%619347.23%
TSLA200717P019200002020-07-16 12:54PM EDT1,920.00403.27399.20400.80+26.27+6.97%1532185.21%
TSLA200717P019300002020-07-16 9:48AM EDT1,930.00426.75451.30453.55+35.75+9.14%40359.93%
TSLA200717P019400002020-07-16 9:47AM EDT1,940.00441.10415.80417.30+15.30+3.59%253150.10%
TSLA200717P019500002020-07-16 9:42AM EDT1,950.00462.05470.65473.35+44.20+10.58%59367.66%
TSLA200717P019600002020-07-16 11:22AM EDT1,960.00478.90436.10437.75+62.44+14.99%150162.65%
TSLA200717P019700002020-07-16 9:53AM EDT1,970.00485.30488.65491.50+15.00+3.19%721370.63%
TSLA200717P019800002020-07-16 11:52AM EDT1,980.00495.65456.00457.45+59.45+13.63%130164.36%
TSLA200717P019900002020-07-16 10:20AM EDT1,990.00510.30508.15512.30+52.85+11.55%70379.67%
TSLA200717P020000002020-07-16 12:50PM EDT2,000.00489.58478.50479.90+32.13+7.02%29155202.93%
TSLA200717P020500002020-07-16 12:47PM EDT2,050.00543.60525.25528.15-35.20-6.08%531181.98%
TSLA200717P021000002020-07-16 11:35AM EDT2,100.00614.00572.50580.10+58.75+10.58%937184.08%
TSLA200717P021500002020-07-16 12:52PM EDT2,150.00633.45624.55626.75-9.50-1.48%60160.16%
TSLA200717P022000002020-07-16 11:05AM EDT2,200.00720.65672.45684.95+63.00+9.58%268252.08%
TSLA200717P022500002020-07-15 3:55PM EDT2,250.00774.85723.85730.45+69.16+9.80%556239.45%
TSLA200717P023000002020-07-16 11:10AM EDT2,300.00823.48772.65783.55+70.18+9.32%10267.82%
TSLA200717P023500002020-07-15 3:59PM EDT2,350.00806.70826.70832.700.00-310301.16%
TSLA200717P024000002020-07-15 3:24PM EDT2,400.00892.50872.35883.80+7.95+0.90%227289.99%
TSLA200717P024500002020-07-15 2:50PM EDT2,450.00931.60923.60934.100.00-22325312.89%
TSLA200717P025000002020-07-16 12:52PM EDT2,500.00984.35975.95978.70-4.70-0.48%2331296.63%
TSLA200717P025500002020-07-15 3:57PM EDT2,550.001,007.351,070.851,080.800.00-2522591.95%
TSLA200717P026000002020-07-15 2:06PM EDT2,600.001,096.151,115.701,127.600.00-2020591.03%
TSLA200717P026500002020-07-15 3:19PM EDT2,650.001,140.501,166.001,175.550.00-2715601.36%
TSLA200717P027000002020-07-15 3:30PM EDT2,700.001,180.401,215.801,226.200.00-113615.37%
TSLA200717P027500002020-07-15 1:10PM EDT2,750.001,242.351,267.201,276.100.00-37630.67%
TSLA200717P028000002020-07-15 11:04AM EDT2,800.001,309.251,320.251,322.800.00-30642.71%
TSLA200717P028500002020-07-15 1:02PM EDT2,850.001,347.101,369.251,378.500.00-31663.86%
TSLA200717P029000002020-07-15 1:01PM EDT2,900.001,412.751,420.751,429.35+21.50+1.55%13680.27%
TSLA200717P029500002020-07-15 9:47AM EDT2,950.001,462.751,465.451,474.15+17.40+1.20%31671.64%
TSLA200717P030000002020-07-15 9:44AM EDT3,000.001,481.001,515.851,525.700.00-51686.82%
TSLA200717P031000002020-07-15 9:30AM EDT3,100.001,572.001,616.951,624.950.00-10709.40%
TSLA200717P032000002020-07-14 10:17AM EDT3,200.001,752.301,718.751,726.100.00--0736.30%
TSLA200717P033000002020-07-15 9:30AM EDT3,300.001,809.851,816.551,825.35+37.95+2.14%20750.41%
TSLA200717P034000002020-07-14 10:17AM EDT3,400.001,960.101,915.351,927.850.00--0772.38%
TSLA200717P035000002020-07-16 9:39AM EDT3,500.001,995.752,016.802,029.40+9.75+0.49%10797.17%