U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
589.74+18.05 (+3.16%)
Al cierre: 4:00p.m. EDT

598.00 +8.26 (1.40 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor21 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210521C000200002021-05-13 9:30AM EDT20.00559.15569.00570.20+3.13+0.56%111,059.38%
TSLA210521C000500002021-03-30 2:38PM EDT50.00572.77621.95631.800.00-2900.00%
TSLA210521C001000002021-05-13 11:27AM EDT100.00475.72489.00490.300.00-210546.88%
TSLA210521C001500002021-05-13 1:54PM EDT150.00416.20439.00440.250.00-610418.75%
TSLA210521C002000002021-03-31 11:05AM EDT200.00459.10505.40514.100.00-2601,668.73%
TSLA210521C002500002021-05-13 2:53PM EDT250.00325.45339.05340.350.00-2592275.39%
TSLA210521C003000002021-05-14 2:11PM EDT300.00280.00289.10290.40-42.45-13.16%2254146.88%
TSLA210521C003500002021-05-14 1:02PM EDT350.00230.87239.20240.55+8.32+3.74%37100145.12%
TSLA210521C004000002021-05-14 2:59PM EDT400.00188.15189.40190.75+20.34+12.12%59312123.63%
TSLA210521C004250002021-05-14 12:00PM EDT425.00158.35164.85165.75+5.05+3.29%13218114.40%
TSLA210521C004500002021-05-14 3:06PM EDT450.00141.00140.05141.05+16.66+13.40%85427102.78%
TSLA210521C004750002021-05-14 3:31PM EDT475.00116.55115.45116.40+15.20+15.00%9138291.24%
TSLA210521C005000002021-05-14 3:58PM EDT500.0092.5091.3092.25+13.00+16.35%33588582.28%
TSLA210521C005250002021-05-14 3:23PM EDT525.0067.8067.9068.95+10.40+18.12%7027674.22%
TSLA210521C005500002021-05-14 3:58PM EDT550.0047.1046.0046.90+9.68+25.87%2,08675366.17%
TSLA210521C005750002021-05-14 3:58PM EDT575.0028.0027.1027.85+6.15+28.15%4,6521,75359.73%
TSLA210521C005850002021-05-14 3:59PM EDT585.0021.2421.0021.45+4.09+23.85%7,99758757.83%
TSLA210521C005900002021-05-14 3:59PM EDT590.0018.4218.0518.50+3.57+24.04%10,97096756.49%
TSLA210521C005950002021-05-14 3:59PM EDT595.0016.0015.5016.10+2.95+22.61%3,13684255.96%
TSLA210521C006000002021-05-14 3:59PM EDT600.0013.6513.4013.65+2.50+22.42%27,7935,33955.38%
TSLA210521C006050002021-05-14 3:59PM EDT605.0011.4011.4011.70+1.60+16.33%3,2201,35455.07%
TSLA210521C006100002021-05-14 3:59PM EDT610.009.809.409.85+1.40+16.67%4,9601,78454.23%
TSLA210521C006150002021-05-14 3:59PM EDT615.008.147.958.35+0.99+13.85%3,6391,13254.21%
TSLA210521C006200002021-05-14 3:59PM EDT620.006.706.656.85+0.55+8.94%9,9474,32953.80%
TSLA210521C006250002021-05-14 3:59PM EDT625.005.605.505.70+0.35+6.67%4,5891,12353.66%
TSLA210521C006300002021-05-14 3:59PM EDT630.004.554.504.70+0.15+3.41%9,4201,19353.47%
TSLA210521C006350002021-05-14 3:59PM EDT635.003.853.603.850.00-2,48181153.18%
TSLA210521C006400002021-05-14 3:59PM EDT640.003.203.003.200.00-3,4351,78253.51%
TSLA210521C006450002021-05-14 3:59PM EDT645.002.622.502.65-0.22-7.75%2,1991,73053.86%
TSLA210521C006500002021-05-14 3:59PM EDT650.002.032.032.17-0.34-14.35%12,7957,64353.98%
TSLA210521C006550002021-05-14 3:59PM EDT655.001.821.751.82-0.24-11.65%1,94381754.72%
TSLA210521C006600002021-05-14 3:59PM EDT660.001.451.361.50-0.36-19.89%3,4733,98654.71%
TSLA210521C006650002021-05-14 3:59PM EDT665.001.171.141.27-0.37-24.03%1,9111,51255.35%
TSLA210521C006700002021-05-14 3:59PM EDT670.001.041.011.05-0.28-21.21%2,8643,93956.15%
TSLA210521C006750002021-05-14 3:59PM EDT675.000.850.880.90-0.29-25.44%1,6932,32057.03%
TSLA210521C006800002021-05-14 3:59PM EDT680.000.750.750.80-0.28-27.18%3,1533,23257.98%
TSLA210521C006850002021-05-14 3:56PM EDT685.000.660.650.70-0.27-29.03%9501,32458.89%
TSLA210521C006900002021-05-14 3:59PM EDT690.000.580.570.61-0.23-28.40%1,5301,89559.81%
TSLA210521C006950002021-05-14 3:58PM EDT695.000.520.500.54-0.20-27.78%7092,35960.77%
TSLA210521C007000002021-05-14 3:59PM EDT700.000.480.460.48-0.20-29.41%8,37713,63961.94%
TSLA210521C007050002021-05-14 3:58PM EDT705.000.430.400.46-0.18-29.51%9411,41263.18%
TSLA210521C007100002021-05-14 3:57PM EDT710.000.330.350.39-0.21-38.89%3,1912,39963.82%
TSLA210521C007150002021-05-14 3:58PM EDT715.000.340.320.38-0.17-33.33%5691,88665.33%
TSLA210521C007200002021-05-14 3:57PM EDT720.000.300.230.35-0.19-38.78%2,08014,89265.53%
TSLA210521C007250002021-05-14 3:55PM EDT725.000.270.270.30-0.17-38.64%1,6661,84367.29%
TSLA210521C007300002021-05-14 3:51PM EDT730.000.250.100.32-0.16-39.02%1,1351,79066.50%
TSLA210521C007350002021-05-14 3:57PM EDT735.000.230.220.28-0.15-39.47%4661,32469.87%
TSLA210521C007400002021-05-14 3:53PM EDT740.000.200.210.22-0.16-44.44%96410,16570.31%
TSLA210521C007450002021-05-14 3:56PM EDT745.000.200.190.25-0.14-41.18%32695472.31%
TSLA210521C007500002021-05-14 3:59PM EDT750.000.160.160.17-0.16-50.00%2,5108,69371.48%
TSLA210521C007550002021-05-14 3:48PM EDT755.000.150.010.22-0.15-50.00%3212,35670.31%
TSLA210521C007600002021-05-14 3:53PM EDT760.000.170.150.21-0.13-43.33%1992,40375.68%
TSLA210521C007650002021-05-14 3:56PM EDT765.000.140.090.18-0.11-44.00%2281,75274.80%
TSLA210521C007700002021-05-14 3:48PM EDT770.000.130.110.19-0.11-45.83%2619,33077.44%
TSLA210521C007750002021-05-14 3:57PM EDT775.000.130.130.16-0.11-45.83%3211,90878.71%
TSLA210521C007800002021-05-14 3:15PM EDT780.000.120.100.16-0.10-45.45%4001,86279.30%
TSLA210521C007850002021-05-14 3:47PM EDT785.000.120.060.13-0.12-50.00%38870878.32%
TSLA210521C007900002021-05-14 3:58PM EDT790.000.110.100.16-0.12-52.17%9484482.52%
TSLA210521C007950002021-05-14 2:47PM EDT795.000.100.040.16-0.12-54.55%401,94381.64%
TSLA210521C008000002021-05-14 3:58PM EDT800.000.100.070.12-0.09-47.37%1,94015,76682.81%
TSLA210521C008050002021-05-14 3:47PM EDT805.000.090.040.10-0.09-50.00%24988681.64%
TSLA210521C008100002021-05-14 3:53PM EDT810.000.080.030.08-0.13-61.90%30581381.25%
TSLA210521C008150002021-05-14 3:55PM EDT815.000.080.030.08-0.12-60.00%39653282.62%
TSLA210521C008200002021-05-14 3:47PM EDT820.000.080.070.08-0.08-50.00%4041,27286.52%
TSLA210521C008250002021-05-14 3:37PM EDT825.000.060.040.10-0.08-57.14%2891,04987.50%
TSLA210521C008300002021-05-14 3:25PM EDT830.000.100.060.13-0.05-33.33%243,33891.60%
TSLA210521C008350002021-05-14 3:46PM EDT835.000.080.010.13-0.04-33.33%442,26690.23%
TSLA210521C008400002021-05-14 3:36PM EDT840.000.090.070.12-0.07-43.75%582,27294.34%
TSLA210521C008450002021-05-14 1:14PM EDT845.000.110.050.12-0.05-31.25%152,98194.73%
TSLA210521C008500002021-05-14 3:52PM EDT850.000.060.050.07-0.09-60.00%96222,82592.97%
TSLA210521C008550002021-05-14 3:34PM EDT855.000.070.000.07-0.08-53.33%37151889.84%
TSLA210521C008600002021-05-14 3:34PM EDT860.000.070.030.07-0.04-36.36%2761,16893.95%
TSLA210521C008650002021-05-14 3:34PM EDT865.000.070.000.05-0.04-36.36%1712,84389.84%
TSLA210521C008700002021-05-14 3:43PM EDT870.000.050.050.070.00-1381,18698.05%
TSLA210521C008750002021-05-14 2:58PM EDT875.000.080.000.08-0.05-38.46%435,19195.70%
TSLA210521C008800002021-05-14 3:00PM EDT880.000.090.010.070.00-9289796.88%
TSLA210521C008850002021-05-14 3:31PM EDT885.000.070.000.10-0.01-12.50%28300100.39%
TSLA210521C008900002021-05-14 1:04PM EDT890.000.090.000.10-0.01-10.00%15591101.56%
TSLA210521C008950002021-05-14 2:54PM EDT895.000.090.000.10-0.04-30.77%50681102.73%
TSLA210521C009000002021-05-14 3:57PM EDT900.000.040.030.05-0.07-63.64%7729,106101.95%
TSLA210521C009050002021-05-14 11:29AM EDT905.000.110.000.07+0.04+57.14%2505101.95%
TSLA210521C009100002021-05-14 2:44PM EDT910.000.070.000.09-0.04-36.36%51,279105.47%
TSLA210521C009150002021-05-14 10:49AM EDT915.000.110.010.08+0.04+57.14%6304106.64%
TSLA210521C009200002021-05-14 3:58PM EDT920.000.040.030.08-0.01-20.00%323,811109.77%
TSLA210521C009250002021-05-14 2:39PM EDT925.000.070.000.08-0.03-30.00%18345107.81%
TSLA210521C009300002021-05-14 12:19PM EDT930.000.050.000.09-0.05-50.00%132,482110.16%
TSLA210521C009350002021-05-14 3:27PM EDT935.000.030.020.09-0.05-62.50%30263113.28%
TSLA210521C009400002021-05-14 3:56PM EDT940.000.030.030.08-0.02-40.00%222,609114.45%
TSLA210521C009450002021-05-14 10:59AM EDT945.000.080.000.08+0.03+60.00%211,157112.50%
TSLA210521C009500002021-05-14 3:48PM EDT950.000.030.010.08-0.05-62.50%756,118114.84%
TSLA210521C009550002021-05-14 1:01PM EDT955.000.050.000.10-0.03-37.50%36641116.80%
TSLA210521C009600002021-05-14 3:19PM EDT960.000.060.000.06+0.01+20.00%19382113.28%
TSLA210521C009650002021-05-14 2:39PM EDT965.000.040.000.07+0.01+33.33%80265115.63%
TSLA210521C009700002021-05-14 3:27PM EDT970.000.050.000.07-0.04-44.44%8439116.41%
TSLA210521C009750002021-05-14 3:44PM EDT975.000.030.000.08-0.01-25.00%93743119.14%
TSLA210521C009800002021-05-14 2:11PM EDT980.000.040.000.21-0.01-20.00%40307131.06%
TSLA210521C009850002021-05-14 3:37PM EDT985.000.030.010.09-0.04-57.14%13166123.44%
TSLA210521C009900002021-05-14 2:11PM EDT990.000.040.010.08-0.01-20.00%191480123.44%
TSLA210521C009950002021-05-14 3:39PM EDT995.000.030.010.06-0.02-40.00%361601121.88%
TSLA210521C010000002021-05-14 3:27PM EDT1,000.000.030.020.05-0.02-40.00%9428,262123.05%
TSLA210521C010250002021-05-14 1:43PM EDT1,025.000.030.000.06-0.02-40.00%196887126.56%
TSLA210521C010500002021-05-14 11:51AM EDT1,050.000.020.010.03-0.03-60.00%701,342127.34%
TSLA210521C010750002021-05-14 2:35PM EDT1,075.000.030.000.04-0.01-25.00%76408132.03%
TSLA210521C011000002021-05-14 2:35PM EDT1,100.000.030.010.03-0.01-25.00%1288,393136.72%
TSLA210521C011250002021-05-14 2:27PM EDT1,125.000.030.020.03-0.01-25.00%152277143.75%
TSLA210521C011500002021-05-14 2:36PM EDT1,150.000.030.020.03-0.01-25.00%4807,394148.44%
TSLA210521C011750002021-05-14 3:34PM EDT1,175.000.020.020.06-0.01-33.33%395463157.81%
TSLA210521C012000002021-05-14 2:36PM EDT1,200.000.030.010.040.00-1,1911,887156.25%
TSLA210521C012250002021-05-14 2:23PM EDT1,225.000.020.010.03-0.01-33.33%4564,174157.81%
TSLA210521C012500002021-05-14 2:27PM EDT1,250.000.020.010.100.00-117429175.00%
TSLA210521C012750002021-05-14 1:52PM EDT1,275.000.010.000.20-0.01-50.00%15230188.28%
TSLA210521C013000002021-05-14 2:36PM EDT1,300.000.020.000.020.00-5031,851162.50%
TSLA210521C013250002021-05-13 3:51PM EDT1,325.000.010.010.07-0.01-50.00%2422182.03%
TSLA210521C013500002021-05-14 3:41PM EDT1,350.000.020.000.20+0.01+100.00%15153200.39%
TSLA210521C013750002021-05-11 10:24AM EDT1,375.000.010.000.030.00-1211176.56%
TSLA210521C014000002021-05-14 2:23PM EDT1,400.000.010.000.02-0.01-50.00%8171,668175.00%
TSLA210521C014250002021-05-11 9:53AM EDT1,425.000.010.000.200.00-1106212.11%
TSLA210521C014500002021-05-13 3:17PM EDT1,450.000.020.000.200.00-201518215.63%
TSLA210521C014750002021-05-13 3:17PM EDT1,475.000.010.000.200.00-45258219.14%
TSLA210521C015000002021-05-14 2:23PM EDT1,500.000.020.000.02+0.01+100.00%1,5202,104187.50%
TSLA210521C015250002021-05-14 2:24PM EDT1,525.000.020.000.08+0.01+100.00%271231210.16%
TSLA210521C015500002021-05-14 12:59PM EDT1,550.000.010.000.020.00-131229193.75%
TSLA210521C015750002021-05-14 12:59PM EDT1,575.000.010.000.200.00-119174232.81%
TSLA210521C016000002021-05-14 1:07PM EDT1,600.000.010.000.02-0.01-50.00%1,307361198.44%
TSLA210521C016250002021-05-14 12:59PM EDT1,625.000.010.000.020.00-100267203.13%
TSLA210521C016500002021-05-14 12:59PM EDT1,650.000.010.000.020.00-5259206.25%
TSLA210521C016750002021-05-14 1:31PM EDT1,675.000.010.000.010.00-2,334391196.88%
TSLA210521C017000002021-05-14 3:36PM EDT1,700.000.010.000.010.00-2,58114,062200.00%
Ponepor21 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210521P000200002021-05-14 2:58PM EDT20.000.010.000.010.00-2336700.00%
TSLA210521P000500002021-05-14 9:30AM EDT50.000.010.000.010.00-26,803500.00%
TSLA210521P001000002021-05-14 3:10PM EDT100.000.010.000.01-0.01-50.00%2262,256356.25%
TSLA210521P001500002021-05-14 3:34PM EDT150.000.020.010.02-0.03-60.00%220936300.00%
TSLA210521P002000002021-05-14 3:44PM EDT200.000.030.020.03-0.03-50.00%1883,753246.88%
TSLA210521P002500002021-05-14 3:59PM EDT250.000.040.040.05-0.16-80.00%1,0972,401207.81%
TSLA210521P003000002021-05-14 3:56PM EDT300.000.080.060.08-0.35-81.40%5,3194,106172.66%
TSLA210521P003500002021-05-14 3:59PM EDT350.000.170.170.18-0.47-73.44%2,4996,855149.41%
TSLA210521P004000002021-05-14 3:58PM EDT400.000.330.330.39-0.90-73.17%3,57611,018124.90%
TSLA210521P004250002021-05-14 3:59PM EDT425.000.480.490.50-1.22-71.76%7,75414,229112.35%
TSLA210521P004500002021-05-14 3:59PM EDT450.000.760.720.76-1.80-70.31%5,33417,847101.27%
TSLA210521P004750002021-05-14 3:59PM EDT475.001.161.151.22-2.79-70.63%7,24014,15091.24%
TSLA210521P005000002021-05-14 3:59PM EDT500.002.002.002.03-4.15-67.48%9,42913,14182.10%
TSLA210521P005250002021-05-14 3:59PM EDT525.003.603.603.70-6.20-63.27%4,0175,29974.01%
TSLA210521P005500002021-05-14 3:59PM EDT550.006.856.756.85-8.70-55.95%11,2867,81766.56%
TSLA210521P005750002021-05-14 3:59PM EDT575.0012.5512.5013.05-12.75-50.40%10,4345,47459.86%
TSLA210521P005850002021-05-14 3:59PM EDT585.0016.3316.2016.65-14.02-46.19%8,2582,25557.64%
TSLA210521P005900002021-05-14 3:59PM EDT590.0018.4018.3518.90-14.80-44.58%6,0982,63056.77%
TSLA210521P005950002021-05-14 3:59PM EDT595.0020.8620.8021.50-15.52-42.66%2,0461,99956.24%
TSLA210521P006000002021-05-14 3:59PM EDT600.0023.6523.6524.00-15.85-40.13%6,25010,39555.51%
TSLA210521P006050002021-05-14 3:58PM EDT605.0026.5526.3527.20-16.80-38.75%8332,39454.96%
TSLA210521P006100002021-05-14 3:59PM EDT610.0029.8529.5030.30-17.15-36.49%1,0891,74554.29%
TSLA210521P006150002021-05-14 3:47PM EDT615.0033.0033.0533.80-16.85-33.80%6002,56854.27%
TSLA210521P006200002021-05-14 3:59PM EDT620.0036.5136.7037.40-18.29-33.38%1,5963,46953.96%
TSLA210521P006250002021-05-14 3:55PM EDT625.0040.4140.5041.30-17.59-30.33%6622,32053.82%
TSLA210521P006300002021-05-14 3:59PM EDT630.0044.7044.7045.40-18.40-29.16%7221,69654.31%
TSLA210521P006350002021-05-14 3:59PM EDT635.0049.0048.5049.60-18.00-26.87%2831,44653.50%
TSLA210521P006400002021-05-14 3:59PM EDT640.0052.7052.8553.90-18.57-26.06%3662,30153.60%
TSLA210521P006450002021-05-14 3:56PM EDT645.0057.2557.3058.20-18.67-24.59%1,1732,07553.35%
TSLA210521P006500002021-05-14 3:57PM EDT650.0062.2561.9562.95-18.60-23.01%6398,63854.60%
TSLA210521P006550002021-05-14 3:58PM EDT655.0066.3466.5067.55-16.31-19.73%2381,01654.59%
TSLA210521P006600002021-05-14 3:53PM EDT660.0071.0071.2572.25-18.80-20.94%4912,16355.24%
TSLA210521P006650002021-05-14 3:23PM EDT665.0075.7576.1077.05-19.20-20.22%14180556.42%
TSLA210521P006700002021-05-14 3:58PM EDT670.0080.6080.9081.85-18.91-19.00%2321,66457.08%
TSLA210521P006750002021-05-14 3:46PM EDT675.0086.6085.7586.70-18.20-17.37%3152,85257.96%
TSLA210521P006800002021-05-14 3:59PM EDT680.0091.1090.6091.55-18.04-16.53%2721,89358.55%
TSLA210521P006850002021-05-14 3:36PM EDT685.0095.5895.5596.45-18.09-15.91%3531,18559.89%
TSLA210521P006900002021-05-14 3:59PM EDT690.00100.04100.50101.40-16.89-14.44%4321,44561.45%
TSLA210521P006950002021-05-14 3:56PM EDT695.00105.04105.40106.35-18.13-14.72%311,02862.50%
TSLA210521P007000002021-05-14 3:54PM EDT700.00110.03110.00111.50-18.76-14.57%1,1898,95262.38%
TSLA210521P007050002021-05-14 3:39PM EDT705.00115.09114.95116.45-18.94-14.13%991,13063.43%
TSLA210521P007100002021-05-14 3:10PM EDT710.00122.66119.95121.40-15.86-11.45%791,84164.94%
TSLA210521P007150002021-05-14 3:12PM EDT715.00124.83125.00126.40-18.67-13.01%12682567.58%
TSLA210521P007200002021-05-14 3:26PM EDT720.00131.75129.85131.35-16.72-11.26%482,04667.04%
TSLA210521P007250002021-05-14 2:59PM EDT725.00137.39134.95136.35-16.15-10.52%1791670.41%
TSLA210521P007300002021-05-14 3:21PM EDT730.00142.89139.85141.30-15.53-9.80%751,23470.22%
TSLA210521P007350002021-05-14 3:26PM EDT735.00145.90144.90146.30-17.92-10.94%4182672.85%
TSLA210521P007400002021-05-14 3:20PM EDT740.00152.50149.90151.30-16.41-9.72%587,51974.76%
TSLA210521P007450002021-05-14 3:40PM EDT745.00158.21154.80156.25-15.62-8.99%4074074.12%
TSLA210521P007500002021-05-14 3:59PM EDT750.00160.30159.90161.25-18.52-10.36%1,5175,09177.69%
TSLA210521P007550002021-05-14 2:15PM EDT755.00171.83164.75166.25-10.05-5.53%838876.76%
TSLA210521P007600002021-05-14 3:58PM EDT760.00169.58169.75171.20-18.70-9.93%281,31977.44%
TSLA210521P007650002021-05-14 2:48PM EDT765.00176.80174.70176.20-26.40-12.99%525577.93%
TSLA210521P007700002021-05-14 3:43PM EDT770.00182.83179.85181.20-13.83-7.03%1276683.01%
TSLA210521P007750002021-05-14 10:45AM EDT775.00184.43184.80186.20-19.78-9.69%175783.69%
TSLA210521P007800002021-05-14 3:45PM EDT780.00192.08189.70191.15-16.77-8.03%1697481.64%
TSLA210521P007850002021-05-13 3:28PM EDT785.00197.65194.70196.15-19.60-9.02%230283.20%
TSLA210521P007900002021-05-14 10:32AM EDT790.00200.00199.80201.15-25.49-11.30%434387.50%
TSLA210521P007950002021-05-14 10:07AM EDT795.00220.26204.65206.15-2.93-1.31%1031984.86%
TSLA210521P008000002021-05-14 3:45PM EDT800.00212.08209.65211.10-27.32-11.41%613,65684.57%
TSLA210521P008050002021-05-14 3:51PM EDT805.00215.50214.65216.10-15.58-6.74%527086.13%
TSLA210521P008100002021-05-14 9:37AM EDT810.00228.11219.75221.10-8.29-3.51%553491.11%
TSLA210521P008150002021-05-13 3:22PM EDT815.00242.70224.75226.10-6.44-2.58%130492.68%
TSLA210521P008200002021-05-14 12:42PM EDT820.00236.60229.75231.10+16.60+7.55%121,02094.14%
TSLA210521P008250002021-05-12 9:36AM EDT825.00246.35234.75236.10+31.24+14.52%114595.70%
TSLA210521P008300002021-05-14 3:04PM EDT830.00244.00239.75241.10+1.70+0.70%171,30597.17%
TSLA210521P008350002021-05-05 10:21AM EDT835.00271.00244.60246.050.00-510989.84%
TSLA210521P008400002021-05-14 2:27PM EDT840.00258.45249.65251.05-9.84-3.67%22,12593.95%
TSLA210521P008450002021-05-14 1:02PM EDT845.00264.93254.65256.05-16.56-5.88%816095.31%
TSLA210521P008500002021-05-13 9:36AM EDT850.00260.05259.65261.05+11.20+4.50%11,33896.68%
TSLA210521P008550002021-05-12 9:43AM EDT855.00246.15264.65266.050.00-516898.05%
TSLA210521P008600002021-05-12 12:54PM EDT860.00294.30269.35271.300.00-31,48096.48%
TSLA210521P008650002021-05-07 9:45AM EDT865.00198.90274.45276.300.00-370103.32%
TSLA210521P008700002021-05-10 9:31AM EDT870.00288.83279.50281.30-4.63-1.58%170106.84%
TSLA210521P008750002021-05-06 12:04PM EDT875.00212.65284.45286.300.00-154106.06%
TSLA210521P008800002021-05-12 2:35PM EDT880.00304.28289.45291.30+24.49+8.75%163107.42%
TSLA210521P008850002021-05-07 10:35AM EDT885.00309.26294.45296.30+102.66+49.69%1314108.79%
TSLA210521P008900002021-05-13 2:58PM EDT890.00316.85299.45301.300.00-545110.06%
TSLA210521P008950002021-05-07 10:19AM EDT895.00218.70304.45306.300.00-264111.33%
TSLA210521P009000002021-05-13 2:58PM EDT900.00310.60309.35311.30-16.20-4.96%3308106.64%
TSLA210521P009050002021-05-10 9:41AM EDT905.00250.56314.45316.300.00-142114.06%
TSLA210521P009100002021-05-10 9:41AM EDT910.00255.54319.35321.300.00-197109.18%
TSLA210521P009150002021-05-07 9:33AM EDT915.00253.25324.35326.300.00-127110.55%
TSLA210521P009200002021-05-04 10:42AM EDT920.00246.60329.45331.300.00-413117.77%
TSLA210521P009250002021-05-06 12:44PM EDT925.00256.95334.45336.300.00-549119.14%
TSLA210521P009300002021-04-29 10:04AM EDT930.00236.20339.65341.000.00-382114.06%
TSLA210521P009350002021-05-04 11:06AM EDT935.00271.20344.35346.300.00-1124115.23%
TSLA210521P009400002021-05-04 11:15AM EDT940.00277.40349.45351.300.00-223122.85%
TSLA210521P009450002021-05-04 9:43AM EDT945.00268.25354.35356.300.00-315117.58%
TSLA210521P009500002021-05-11 9:34AM EDT950.00361.10359.35361.30+16.10+4.67%122118.75%
TSLA210521P009550002021-05-13 2:27PM EDT955.00384.50364.45366.300.00-543126.56%
TSLA210521P009600002021-05-06 10:12AM EDT960.00393.63369.35371.300.00-139121.09%
TSLA210521P009650002021-05-05 10:54AM EDT965.00288.95374.65376.000.00-117122.27%
TSLA210521P009700002021-04-29 9:50AM EDT970.00378.65379.65381.000.00-13123.44%
TSLA210521P009750002021-05-06 3:37PM EDT975.00314.45384.55386.100.00-214124.61%
TSLA210521P009800002021-05-10 3:36PM EDT980.00347.00389.45391.300.00-43132.42%
TSLA210521P009850002021-05-06 1:38PM EDT985.00319.93394.45396.300.00-20133.59%
TSLA210521P009900002021-04-30 3:37PM EDT990.00284.50399.45401.300.00-25134.77%
TSLA210521P009950002021-05-07 10:00AM EDT995.00431.30404.45406.300.00-36135.94%
TSLA210521P010000002021-04-28 10:33AM EDT1,000.00298.85409.45411.300.00-71137.11%
TSLA210521P010250002021-04-27 12:52PM EDT1,025.00312.10434.45436.300.00-20142.58%
TSLA210521P010500002021-05-12 9:53AM EDT1,050.00434.77459.45461.300.00-111148.05%
TSLA210521P010750002021-05-06 3:37PM EDT1,075.00415.05484.45486.300.00-21153.32%
TSLA210521P011000002021-04-30 2:33PM EDT1,100.00394.62509.45511.300.00-4,7970158.59%
TSLA210521P011250002021-04-26 10:49AM EDT1,125.00545.05534.45536.30+157.75+40.73%13163.48%
TSLA210521P011500002021-04-26 11:43AM EDT1,150.00410.70559.35561.300.00-10160.16%
TSLA210521P011750002021-04-26 11:24AM EDT1,175.00595.05584.70586.10+156.60+35.72%44176.37%
TSLA210521P012000002021-04-26 3:30PM EDT1,200.00464.20609.45611.300.00-33177.73%
TSLA210521P012250002021-05-07 3:24PM EDT1,225.00552.00634.80636.000.00-80185.55%
TSLA210521P012500002021-04-26 1:02PM EDT1,250.00511.55659.45661.300.00-80186.72%
TSLA210521P012750002021-04-26 11:03AM EDT1,275.00536.85684.45686.300.00-23191.02%
TSLA210521P013000002021-04-22 3:20PM EDT1,300.00708.95709.80711.00+129.55+22.36%11198.83%
TSLA210521P013250002021-04-22 2:19PM EDT1,325.00703.35734.45736.300.00-13199.41%
TSLA210521P013500002021-04-22 10:01AM EDT1,350.00610.05759.45761.300.00-13203.52%
TSLA210521P013750002021-04-20 1:03PM EDT1,375.00660.60784.45786.300.00-143207.42%
TSLA210521P014000002021-05-03 3:37PM EDT1,400.00715.00809.45811.300.00-200211.33%
TSLA210521P014250002021-04-15 2:37PM EDT1,425.00692.05834.45836.300.00-80215.04%
TSLA210521P014500002021-04-19 12:07AM EDT1,450.00717.00859.65861.000.00--0208.59%
TSLA210521P014750002021-04-14 11:43AM EDT1,475.00751.20884.45886.300.00-30222.27%
TSLA210521P015000002021-04-09 11:47AM EDT1,500.00827.80825.85829.600.00-100.00%
TSLA210521P015250002021-03-19 9:40AM EDT1,525.00881.40782.30791.150.00-340.00%
TSLA210521P015500002021-03-19 9:34AM EDT1,550.00902.10807.25816.200.00-120.00%
TSLA210521P015750002021-03-19 9:30AM EDT1,575.00807.25832.40841.150.00-160.00%
TSLA210521P016250002021-03-04 3:14PM EDT1,625.001,022.70959.05967.150.00--10.00%
TSLA210521P016750002021-05-04 9:30AM EDT1,675.00994.301,084.451,086.300.00-10249.22%
TSLA210521P017000002021-04-23 12:20PM EDT1,700.00968.461,109.451,111.300.00-30252.34%