U.S. markets open in 3 hours 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
275.33-13.26 (-4.59%)
Al cierre: 04:00PM EDT
275.63 +0.30 (+0.11%)
Antes de la apertura del mercado: 05:35AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930C001000002022-09-23 3:25PM EDT100.00173.680.000.000.00-26100.00%
TSLA220930C001083302022-09-22 3:25PM EDT108.33180.800.000.000.00-1900.00%
TSLA220930C001166702022-09-22 1:46PM EDT116.67173.000.000.000.00-500.00%
TSLA220930C001250002022-09-22 3:30PM EDT125.00164.000.000.000.00-600.00%
TSLA220930C001333302022-09-23 11:32AM EDT133.33145.000.000.000.00-200.00%
TSLA220930C001416702022-09-23 3:36PM EDT141.67132.600.000.000.00-300.00%
TSLA220930C001500002022-09-23 3:50PM EDT150.00124.900.000.000.00-600.00%
TSLA220930C001583302022-09-22 2:50PM EDT158.33129.000.000.000.00-300.00%
TSLA220930C001600002022-09-23 12:30PM EDT160.00115.600.000.000.00-600.00%
TSLA220930C001666702022-09-23 12:10PM EDT166.67109.900.000.000.00-100.00%
TSLA220930C001700002022-09-23 1:16PM EDT170.00107.000.000.000.00-800.00%
TSLA220930C001750002022-09-23 3:17PM EDT175.0099.950.000.000.00-600.00%
TSLA220930C001800002022-09-23 1:56PM EDT180.0095.700.000.000.00-700.00%
TSLA220930C001833302022-09-23 3:31PM EDT183.3391.350.000.000.00-400.00%
TSLA220930C001900002022-09-21 1:45PM EDT190.00119.450.000.000.00-400.00%
TSLA220930C001916702022-09-23 3:17PM EDT191.6783.300.000.000.00-900.00%
TSLA220930C002000002022-09-23 3:15PM EDT200.0075.150.000.000.00-35300.00%
TSLA220930C002050002022-09-23 3:44PM EDT205.0070.850.000.000.00-3000.00%
TSLA220930C002083302022-09-23 11:32AM EDT208.3370.200.000.000.00-2900.00%
TSLA220930C002100002022-09-23 3:50PM EDT210.0065.250.000.000.00-5200.00%
TSLA220930C002150002022-09-23 3:59PM EDT215.0060.600.000.000.00-600.00%
TSLA220930C002166702022-09-23 3:38PM EDT216.6758.050.000.000.00-4400.00%
TSLA220930C002200002022-09-23 3:59PM EDT220.0055.640.000.000.00-5800.00%
TSLA220930C002250002022-09-23 3:44PM EDT225.0051.050.000.000.00-16700.00%
TSLA220930C002300002022-09-23 3:54PM EDT230.0045.610.000.000.00-10900.00%
TSLA220930C002333302022-09-23 3:43PM EDT233.3342.400.000.000.00-5900.00%
TSLA220930C002350002022-09-23 3:59PM EDT235.0040.830.000.000.00-6800.00%
TSLA220930C002400002022-09-23 3:57PM EDT240.0035.970.000.000.00-32400.00%
TSLA220930C002416702022-09-23 3:52PM EDT241.6734.540.000.000.00-8500.00%
TSLA220930C002450002022-09-23 3:54PM EDT245.0031.350.000.000.00-9100.00%
TSLA220930C002500002022-09-23 3:58PM EDT250.0026.900.000.000.00-1,75500.00%
TSLA220930C002550002022-09-23 3:59PM EDT255.0022.630.000.000.00-57600.00%
TSLA220930C002583302022-09-23 3:59PM EDT258.3319.850.000.000.00-1,03500.00%
TSLA220930C002600002022-09-23 3:59PM EDT260.0018.650.000.000.00-2,09200.00%
TSLA220930C002650002022-09-23 3:59PM EDT265.0014.880.000.000.00-2,62500.00%
TSLA220930C002666702022-09-23 3:59PM EDT266.6713.650.000.000.00-1,55200.00%
TSLA220930C002700002022-09-23 3:59PM EDT270.0011.540.000.000.00-16,63900.00%
TSLA220930C002716702022-09-23 3:59PM EDT271.6710.450.000.000.00-1,27000.00%
TSLA220930C002733302022-09-23 3:59PM EDT273.339.600.000.000.00-3,43200.00%
TSLA220930C002750002022-09-23 3:59PM EDT275.008.640.000.000.00-19,96800.00%
TSLA220930C002766702022-09-23 3:59PM EDT276.677.700.000.000.00-9,29301.56%
TSLA220930C002783302022-09-23 3:59PM EDT278.336.900.000.000.00-6,87703.13%
TSLA220930C002800002022-09-23 3:59PM EDT280.006.100.000.000.00-61,15203.13%
TSLA220930C002816702022-09-23 3:59PM EDT281.675.350.000.000.00-5,27106.25%
TSLA220930C002833302022-09-23 3:59PM EDT283.334.700.000.000.00-6,02806.25%
TSLA220930C002850002022-09-23 3:59PM EDT285.004.150.000.000.00-17,01006.25%
TSLA220930C002866702022-09-23 3:59PM EDT286.673.600.000.000.00-3,62306.25%
TSLA220930C002883302022-09-23 3:59PM EDT288.333.030.000.000.00-4,456012.50%
TSLA220930C002900002022-09-23 3:59PM EDT290.002.680.000.000.00-21,808012.50%
TSLA220930C002916702022-09-23 3:59PM EDT291.672.240.000.000.00-4,933012.50%
TSLA220930C002925002022-09-23 3:59PM EDT292.502.100.000.000.00-3,403012.50%
TSLA220930C002933302022-09-23 3:59PM EDT293.331.940.000.000.00-3,054012.50%
TSLA220930C002950002022-09-23 3:59PM EDT295.001.650.000.000.00-10,273012.50%
TSLA220930C002966702022-09-23 3:59PM EDT296.671.410.000.000.00-2,457012.50%
TSLA220930C002983302022-09-23 3:59PM EDT298.331.210.000.000.00-2,649012.50%
TSLA220930C003000002022-09-23 3:59PM EDT300.001.010.000.000.00-48,350012.50%
TSLA220930C003016702022-09-23 3:59PM EDT301.670.870.000.000.00-2,193012.50%
TSLA220930C003033302022-09-23 3:59PM EDT303.330.710.000.000.00-2,783012.50%
TSLA220930C003050002022-09-23 3:59PM EDT305.000.620.000.000.00-8,363025.00%
TSLA220930C003066702022-09-23 3:59PM EDT306.670.500.000.000.00-2,786025.00%
TSLA220930C003083302022-09-23 3:59PM EDT308.330.440.000.000.00-1,894025.00%
TSLA220930C003100002022-09-23 3:59PM EDT310.000.380.000.000.00-21,110025.00%
TSLA220930C003116702022-09-23 3:59PM EDT311.670.320.000.000.00-2,181025.00%
TSLA220930C003133302022-09-23 3:59PM EDT313.330.280.000.000.00-1,719025.00%
TSLA220930C003150002022-09-23 3:59PM EDT315.000.240.000.000.00-10,126025.00%
TSLA220930C003166702022-09-23 3:58PM EDT316.670.230.000.000.00-2,431025.00%
TSLA220930C003200002022-09-23 3:59PM EDT320.000.170.000.000.00-9,157025.00%
TSLA220930C003250002022-09-23 3:59PM EDT325.000.120.000.000.00-5,113025.00%
TSLA220930C003300002022-09-23 3:59PM EDT330.000.100.000.000.00-5,056025.00%
TSLA220930C003333302022-09-23 3:59PM EDT333.330.090.000.000.00-1,921025.00%
TSLA220930C003350002022-09-23 3:59PM EDT335.000.080.000.000.00-4,523025.00%
TSLA220930C003400002022-09-23 3:59PM EDT340.000.060.000.000.00-1,866050.00%
TSLA220930C003416702022-09-23 3:57PM EDT341.670.050.000.000.00-387050.00%
TSLA220930C003450002022-09-23 3:58PM EDT345.000.040.000.000.00-883050.00%
TSLA220930C003500002022-09-23 3:59PM EDT350.000.050.000.000.00-2,479050.00%
TSLA220930C003550002022-09-23 3:59PM EDT355.000.050.000.000.00-694050.00%
TSLA220930C003583302022-09-23 3:35PM EDT358.330.040.000.000.00-109050.00%
TSLA220930C003600002022-09-23 3:56PM EDT360.000.040.000.000.00-538050.00%
TSLA220930C003650002022-09-23 3:44PM EDT365.000.020.000.000.00-396050.00%
TSLA220930C003666702022-09-23 3:44PM EDT366.670.020.000.000.00-449050.00%
TSLA220930C003700002022-09-23 3:55PM EDT370.000.030.000.000.00-235050.00%
TSLA220930C003750002022-09-23 3:57PM EDT375.000.030.000.000.00-943050.00%
TSLA220930C003800002022-09-23 3:51PM EDT380.000.030.000.000.00-269050.00%
TSLA220930C003833302022-09-23 3:37PM EDT383.330.020.000.000.00-50050.00%
TSLA220930C003916702022-09-23 2:32PM EDT391.670.020.000.000.00-121050.00%
TSLA220930C004000002022-09-23 3:54PM EDT400.000.010.000.000.00-153050.00%
TSLA220930C004083302022-09-23 2:57PM EDT408.330.020.000.000.00-25050.00%
TSLA220930C004166702022-09-23 3:54PM EDT416.670.020.000.000.00-37050.00%
TSLA220930C004200002022-09-23 2:03PM EDT420.000.010.000.000.00-4050.00%
TSLA220930C004250002022-09-23 12:22PM EDT425.000.010.000.000.00-92050.00%
TSLA220930C004300002022-09-23 2:17PM EDT430.000.010.000.000.00-4050.00%
TSLA220930C004333302022-09-23 12:22PM EDT433.330.010.000.000.00-2050.00%
TSLA220930C004416702022-09-23 2:27PM EDT441.670.010.000.000.00-74050.00%
TSLA220930C004500002022-09-23 1:09PM EDT450.000.010.000.000.00-69050.00%
TSLA220930C004583302022-09-22 1:05PM EDT458.330.010.000.000.00-49050.00%
TSLA220930C004666702022-09-22 9:58AM EDT466.670.010.000.000.00-6050.00%
TSLA220930C004750002022-09-19 10:39AM EDT475.000.010.000.000.00-1050.00%
TSLA220930C004833302022-09-22 11:42AM EDT483.330.010.000.000.00-20050.00%
TSLA220930C004916702022-09-20 1:59PM EDT491.670.010.000.000.00-6050.00%
TSLA220930C005000002022-09-22 9:39AM EDT500.000.010.000.000.00-4050.00%
TSLA220930C005200002022-09-21 3:06PM EDT520.000.010.000.000.00-41050.00%
TSLA220930C005400002022-09-23 3:03PM EDT540.000.010.000.000.00-1050.00%
TSLA220930C005600002022-09-19 9:41AM EDT560.000.020.000.000.00-1050.00%
TSLA220930C005800002022-09-22 3:12PM EDT580.000.010.000.000.00-1050.00%
TSLA220930C006000002022-09-23 10:43AM EDT600.000.010.000.000.00-4050.00%
TSLA220930C006500002022-08-22 2:21PM EDT650.00227.300.000.000.00-5550.00%
TSLA220930C006750002022-08-15 1:23PM EDT675.00267.640.000.000.00--050.00%
TSLA220930C007000002022-08-24 1:35PM EDT700.00207.470.000.000.00-22750.00%
TSLA220930C007250002022-08-23 2:54PM EDT725.00183.020.000.000.00-25100.00%
TSLA220930C007500002022-08-24 2:54PM EDT750.00158.000.000.000.00-31350.00%
TSLA220930C007750002022-08-23 12:07PM EDT775.00132.320.000.000.00-11050.00%
TSLA220930C008000002022-08-24 12:51PM EDT800.00126.210.000.000.00-12450.00%
TSLA220930C008100002022-08-17 2:36PM EDT810.00142.490.000.000.00-1650.00%
TSLA220930C008150002022-08-11 2:35PM EDT815.00100.800.000.000.00--250.00%
TSLA220930C008200002022-08-24 2:10PM EDT820.00111.570.000.000.00-63250.00%
TSLA220930C008250002022-08-22 1:31PM EDT825.0084.740.000.000.00-4450.00%
TSLA220930C008300002022-08-22 1:26PM EDT830.0080.950.000.000.00-71250.00%
TSLA220930C008350002022-08-15 3:39PM EDT835.00133.750.000.000.00-382050.00%
TSLA220930C008400002022-08-24 3:18PM EDT840.0092.950.000.000.00-5050.00%
TSLA220930C008450002022-08-22 3:40PM EDT845.0074.730.000.000.00-71050.00%
TSLA220930C008500002022-08-24 3:39PM EDT850.0086.090.000.000.00-126350.00%
TSLA220930C008550002022-08-24 2:57PM EDT855.0082.630.000.000.00-14050.00%
TSLA220930C008600002022-08-24 12:48PM EDT860.0086.790.000.000.00-4050.00%
TSLA220930C008650002022-08-24 3:02PM EDT865.0076.970.000.000.00-202950.00%
TSLA220930C008700002022-08-24 1:41PM EDT870.0075.450.000.000.00-7050.00%
TSLA220930C008750002022-08-24 2:45PM EDT875.0069.100.000.000.00-62950.00%
TSLA220930C008800002022-08-24 12:02PM EDT880.0076.130.000.000.00-32750.00%
TSLA220930C008850002022-08-24 1:40PM EDT885.0068.000.000.000.00-125350.00%
TSLA220930C008900002022-08-24 3:58PM EDT890.0061.000.000.000.00-336750.00%
TSLA220930C008950002022-08-24 3:59PM EDT895.0059.000.000.000.00-130050.00%
TSLA220930C009000002022-08-24 3:58PM EDT900.0056.000.000.000.00-58057850.00%
TSLA220930C009050002022-08-24 2:44PM EDT905.0055.820.000.000.00-17015850.00%
TSLA220930C009100002022-08-24 3:47PM EDT910.0052.970.000.000.00-4512150.00%
TSLA220930C009150002022-08-24 3:16PM EDT915.0051.290.000.000.00-156850.00%
TSLA220930C009200002022-08-24 3:52PM EDT920.0047.200.000.000.00-598750.00%
TSLA220930C009250002022-08-24 3:14PM EDT925.0047.200.000.000.00-1811350.00%
TSLA220930C009300002022-08-24 2:48PM EDT930.0043.450.000.000.00-1811850.00%
TSLA220930C009350002022-08-24 3:29PM EDT935.0042.410.000.000.00-1721250.00%
TSLA220930C009400002022-08-24 3:29PM EDT940.0040.550.000.000.00-11927150.00%
TSLA220930C009450002022-08-24 3:59PM EDT945.0037.700.000.000.00-174050.00%
TSLA220930C009500002022-08-24 3:30PM EDT950.0037.000.000.000.00-6458650.00%
TSLA220930C009750002022-08-24 3:58PM EDT975.0028.230.000.000.00-3727650.00%
TSLA220930C010000002022-08-24 3:56PM EDT1,000.0022.420.000.000.00-5541,21250.00%
TSLA220930C010250002022-08-24 3:22PM EDT1,025.0017.620.000.000.00-6732050.00%
TSLA220930C010500002022-08-24 3:58PM EDT1,050.0013.200.000.000.00-8236750.00%
TSLA220930C010750002022-08-24 2:54PM EDT1,075.0010.700.000.000.00-11120450.00%
TSLA220930C011000002022-08-24 3:59PM EDT1,100.008.100.000.000.00-8624450.00%
TSLA220930C011250002022-08-24 12:44PM EDT1,125.008.150.000.000.00-918650.00%
TSLA220930C011500002022-08-24 3:57PM EDT1,150.004.910.000.000.00-1980750.00%
TSLA220930C011750002022-08-24 2:10PM EDT1,175.004.750.000.000.00-1920950.00%
TSLA220930C012000002022-08-24 3:06PM EDT1,200.003.430.000.000.00-3319750.00%
TSLA220930C012250002022-08-24 10:46AM EDT1,225.003.200.000.000.00-112150.00%
TSLA220930C012500002022-08-24 3:59PM EDT1,250.002.220.000.000.00-924750.00%
TSLA220930C012750002022-08-24 12:35PM EDT1,275.002.310.000.000.00-514050.00%
TSLA220930C013000002022-08-24 3:07PM EDT1,300.001.630.000.000.00-915050.00%
TSLA220930C013250002022-08-24 10:14AM EDT1,325.001.230.000.000.00-878250.00%
TSLA220930C013500002022-08-24 2:56PM EDT1,350.001.140.000.000.00-616950.00%
TSLA220930C013750002022-08-24 2:34PM EDT1,375.001.050.000.000.00-33250.00%
TSLA220930C014000002022-08-24 3:54PM EDT1,400.000.850.000.000.00-491,20950.00%
TSLA220930C014250002022-08-24 10:45AM EDT1,425.001.180.000.000.00-36350.00%
TSLA220930C014500002022-08-24 3:40PM EDT1,450.000.660.000.000.00-67350.00%
TSLA220930C014750002022-08-23 9:54AM EDT1,475.000.360.000.000.00-19447150.00%
TSLA220930C015000002022-08-24 3:59PM EDT1,500.000.440.000.000.00-78650.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P001000002022-09-23 3:41PM EDT100.000.010.000.000.00-978050.00%
TSLA220930P001083302022-09-20 1:27PM EDT108.330.010.000.000.00-10050.00%
TSLA220930P001166702022-09-23 3:56PM EDT116.670.010.000.000.00-204050.00%
TSLA220930P001250002022-09-23 3:57PM EDT125.000.030.000.000.00-1,208050.00%
TSLA220930P001333302022-09-23 3:07PM EDT133.330.030.000.000.00-46050.00%
TSLA220930P001416702022-09-23 3:27PM EDT141.670.040.000.000.00-236050.00%
TSLA220930P001500002022-09-23 3:57PM EDT150.000.040.000.000.00-1,002050.00%
TSLA220930P001583302022-09-23 3:56PM EDT158.330.030.000.000.00-426050.00%
TSLA220930P001600002022-09-23 3:58PM EDT160.000.050.000.000.00-3,810050.00%
TSLA220930P001666702022-09-23 3:45PM EDT166.670.050.000.000.00-404050.00%
TSLA220930P001700002022-09-23 3:41PM EDT170.000.060.000.000.00-909050.00%
TSLA220930P001750002022-09-23 3:59PM EDT175.000.070.000.000.00-1,123050.00%
TSLA220930P001800002022-09-23 3:59PM EDT180.000.080.000.000.00-4,154050.00%
TSLA220930P001833302022-09-23 3:59PM EDT183.330.090.000.000.00-115050.00%
TSLA220930P001900002022-09-23 3:59PM EDT190.000.100.000.000.00-511050.00%
TSLA220930P001916702022-09-23 3:59PM EDT191.670.100.000.000.00-374050.00%
TSLA220930P002000002022-09-23 3:59PM EDT200.000.130.000.000.00-3,630050.00%
TSLA220930P002050002022-09-23 3:59PM EDT205.000.160.000.000.00-2,291050.00%
TSLA220930P002083302022-09-23 3:56PM EDT208.330.180.000.000.00-1,018050.00%
TSLA220930P002100002022-09-23 3:59PM EDT210.000.190.000.000.00-2,906050.00%
TSLA220930P002150002022-09-23 3:59PM EDT215.000.250.000.000.00-2,469050.00%
TSLA220930P002166702022-09-23 3:59PM EDT216.670.250.000.000.00-870050.00%
TSLA220930P002200002022-09-23 3:59PM EDT220.000.280.000.000.00-7,544050.00%
TSLA220930P002250002022-09-23 3:59PM EDT225.000.370.000.000.00-5,960025.00%
TSLA220930P002300002022-09-23 3:59PM EDT230.000.450.000.000.00-7,609025.00%
TSLA220930P002333302022-09-23 3:59PM EDT233.330.560.000.000.00-5,755025.00%
TSLA220930P002350002022-09-23 3:59PM EDT235.000.640.000.000.00-3,941025.00%
TSLA220930P002400002022-09-23 3:59PM EDT240.000.850.000.000.00-11,345025.00%
TSLA220930P002416702022-09-23 3:59PM EDT241.670.950.000.000.00-4,164025.00%
TSLA220930P002450002022-09-23 3:59PM EDT245.001.160.000.000.00-9,839025.00%
TSLA220930P002500002022-09-23 3:59PM EDT250.001.620.000.000.00-29,874025.00%
TSLA220930P002550002022-09-23 3:59PM EDT255.002.350.000.000.00-17,428012.50%
TSLA220930P002583302022-09-23 3:59PM EDT258.332.970.000.000.00-3,725012.50%
TSLA220930P002600002022-09-23 3:59PM EDT260.003.260.000.000.00-30,657012.50%
TSLA220930P002650002022-09-23 3:59PM EDT265.004.450.000.000.00-26,20606.25%
TSLA220930P002666702022-09-23 3:59PM EDT266.674.900.000.000.00-6,53506.25%
TSLA220930P002700002022-09-23 3:59PM EDT270.006.100.000.000.00-64,64003.13%
TSLA220930P002716702022-09-23 3:59PM EDT271.676.700.000.000.00-5,38803.13%
TSLA220930P002733302022-09-23 3:59PM EDT273.337.400.000.000.00-12,65501.56%
TSLA220930P002750002022-09-23 3:59PM EDT275.008.190.000.000.00-41,33500.39%
TSLA220930P002766702022-09-23 3:59PM EDT276.678.840.000.000.00-9,32400.00%
TSLA220930P002783302022-09-23 3:59PM EDT278.339.800.000.000.00-6,67300.00%
TSLA220930P002800002022-09-23 3:59PM EDT280.0010.550.000.000.00-43,09800.00%
TSLA220930P002816702022-09-23 3:59PM EDT281.6711.550.000.000.00-4,08300.00%
TSLA220930P002833302022-09-23 3:59PM EDT283.3312.680.000.000.00-2,55900.00%
TSLA220930P002850002022-09-23 3:59PM EDT285.0013.500.000.000.00-7,67200.00%
TSLA220930P002866702022-09-23 3:59PM EDT286.6714.880.000.000.00-1,89100.00%
TSLA220930P002883302022-09-23 3:59PM EDT288.3315.900.000.000.00-1,35000.00%
TSLA220930P002900002022-09-23 3:59PM EDT290.0017.300.000.000.00-17,68100.00%
TSLA220930P002916702022-09-23 3:59PM EDT291.6718.600.000.000.00-91600.00%
TSLA220930P002925002022-09-23 3:54PM EDT292.5019.500.000.000.00-1,11700.00%
TSLA220930P002933302022-09-23 3:56PM EDT293.3320.080.000.000.00-88800.00%
TSLA220930P002950002022-09-23 3:59PM EDT295.0021.100.000.000.00-2,86400.00%
TSLA220930P002966702022-09-23 3:59PM EDT296.6722.450.000.000.00-52000.00%
TSLA220930P002983302022-09-23 3:58PM EDT298.3324.320.000.000.00-60000.00%
TSLA220930P003000002022-09-23 3:59PM EDT300.0025.350.000.000.00-3,77400.00%
TSLA220930P003016702022-09-23 3:57PM EDT301.6727.460.000.000.00-1,24300.00%
TSLA220930P003033302022-09-23 3:58PM EDT303.3328.790.000.000.00-41700.00%
TSLA220930P003050002022-09-23 3:58PM EDT305.0030.320.000.000.00-1,63600.00%
TSLA220930P003066702022-09-23 3:56PM EDT306.6732.140.000.000.00-26600.00%
TSLA220930P003083302022-09-23 3:58PM EDT308.3333.510.000.000.00-14600.00%
TSLA220930P003100002022-09-23 3:57PM EDT310.0035.060.000.000.00-1,04400.00%
TSLA220930P003116702022-09-23 3:46PM EDT311.6736.250.000.000.00-10800.00%
TSLA220930P003133302022-09-23 3:49PM EDT313.3338.270.000.000.00-5500.00%
TSLA220930P003150002022-09-23 3:59PM EDT315.0039.970.000.000.00-21400.00%
TSLA220930P003166702022-09-23 3:16PM EDT316.6741.750.000.000.00-4800.00%
TSLA220930P003200002022-09-23 3:58PM EDT320.0044.800.000.000.00-41600.00%
TSLA220930P003250002022-09-23 3:43PM EDT325.0049.970.000.000.00-31700.00%
TSLA220930P003300002022-09-23 3:50PM EDT330.0055.100.000.000.00-32400.00%
TSLA220930P003333302022-09-23 3:27PM EDT333.3359.460.000.000.00-3400.00%
TSLA220930P003350002022-09-23 3:56PM EDT335.0060.100.000.000.00-4100.00%
TSLA220930P003400002022-09-23 2:02PM EDT340.0064.250.000.000.00-7100.00%
TSLA220930P003416702022-09-23 10:26AM EDT341.6764.600.000.000.00-400.00%
TSLA220930P003450002022-09-23 10:10AM EDT345.0068.250.000.000.00-700.00%
TSLA220930P003500002022-09-23 1:57PM EDT350.0074.500.000.000.00-2200.00%
TSLA220930P003550002022-09-22 2:54PM EDT355.0066.050.000.000.00-1100.00%
TSLA220930P003583302022-09-23 11:24AM EDT358.3379.500.000.000.00-1900.00%
TSLA220930P003600002022-09-23 10:10AM EDT360.0083.250.000.000.00-500.00%
TSLA220930P003650002022-09-22 11:19AM EDT365.0076.400.000.000.00-1700.00%
TSLA220930P003666702022-09-23 3:02PM EDT366.6793.250.000.000.00-600.00%
TSLA220930P003700002022-09-21 3:30PM EDT370.0064.150.000.000.00--00.00%
TSLA220930P003750002022-09-21 3:47PM EDT375.0073.190.000.000.00-900.00%
TSLA220930P003800002022-09-22 3:50PM EDT380.0089.450.000.000.00-200.00%
TSLA220930P003833302022-09-22 10:17AM EDT383.3387.700.000.000.00-100.00%
TSLA220930P003916702022-09-20 10:51AM EDT391.6780.400.000.000.00--00.00%
TSLA220930P004000002022-09-23 9:56AM EDT400.00123.500.000.000.00-4300.00%
TSLA220930P004083302022-09-19 1:03PM EDT408.33101.150.000.000.00--00.00%
TSLA220930P004166702022-08-29 10:03AM EDT416.67133.670.000.000.00-100.00%
TSLA220930P004250002022-08-23 10:35AM EDT425.00129.15134.05134.900.00-200.00%
TSLA220930P004333302022-09-23 3:29PM EDT433.33158.550.000.000.00-300.00%
TSLA220930P004500002022-08-31 3:02PM EDT450.00174.350.000.000.00-1800.00%
TSLA220930P004583302022-09-23 3:00PM EDT458.33184.850.000.000.00-200.00%
TSLA220930P004666702022-08-18 9:52AM EDT466.67162.95162.85163.800.00--00.00%
TSLA220930P004750002022-08-24 3:54PM EDT475.000.91176.40181.800.00-31600.00%
TSLA220930P005000002022-08-23 10:35AM EDT500.00204.05209.05210.000.00-1400.00%
TSLA220930P005250002022-08-24 3:20PM EDT525.001.500.000.000.00-15420.00%
TSLA220930P005400002022-09-21 2:09PM EDT540.00231.950.000.000.00--00.00%
TSLA220930P005500002022-08-24 3:58PM EDT550.001.900.000.000.00-2800.00%
TSLA220930P005750002022-08-24 10:27AM EDT575.002.280.000.000.00-4920.00%
TSLA220930P006000002022-08-24 3:49PM EDT600.003.000.000.000.00-2113650.00%
TSLA220930P006250002022-08-24 3:57PM EDT625.004.100.000.000.00-1091690.00%
TSLA220930P006500002022-08-24 3:37PM EDT650.004.900.000.000.00-231850.00%
TSLA220930P006750002022-08-24 3:47PM EDT675.006.500.000.000.00-303080.00%
TSLA220930P007000002022-08-24 3:58PM EDT700.008.550.000.000.00-905200.00%
TSLA220930P007250002022-08-24 3:36PM EDT725.0011.050.000.000.00-494020.00%
TSLA220930P007500002022-08-24 3:58PM EDT750.0014.790.000.000.00-1041,0560.00%
TSLA220930P007750002022-08-24 3:27PM EDT775.0019.100.000.000.00-1451560.00%
TSLA220930P008000002022-08-24 3:56PM EDT800.0024.750.000.000.00-4044850.00%
TSLA220930P008100002022-08-24 3:29PM EDT810.0027.320.000.000.00-39820.00%
TSLA220930P008150002022-08-24 3:40PM EDT815.0028.300.000.000.00-32610.00%
TSLA220930P008200002022-08-24 3:56PM EDT820.0031.600.000.000.00-331170.00%
TSLA220930P008250002022-08-24 3:50PM EDT825.0032.500.000.000.00-5000.00%
TSLA220930P008300002022-08-24 10:38AM EDT830.0031.000.000.000.00-381240.00%
TSLA220930P008350002022-08-24 2:49PM EDT835.0035.620.000.000.00-300.00%
TSLA220930P008400002022-08-24 1:21PM EDT840.0035.400.000.000.00-221590.00%
TSLA220930P008450002022-08-24 2:47PM EDT845.0038.850.000.000.00-85900.00%
TSLA220930P008500002022-08-24 3:59PM EDT850.0041.150.000.000.00-25600.00%
TSLA220930P008550002022-08-24 3:21PM EDT855.0041.800.000.000.00-10100.00%
TSLA220930P008600002022-08-24 2:44PM EDT860.0044.350.000.000.00-18600.00%
TSLA220930P008650002022-08-24 1:48PM EDT865.0045.630.000.000.00-9210.00%
TSLA220930P008700002022-08-24 2:38PM EDT870.0048.000.000.000.00-25760.00%
TSLA220930P008750002022-08-24 3:13PM EDT875.0049.470.000.000.00-292320.00%
TSLA220930P008800002022-08-24 3:59PM EDT880.0054.050.000.000.00-33910.00%
TSLA220930P008850002022-08-24 2:47PM EDT885.0056.300.000.000.00-26390.00%
TSLA220930P008900002022-08-24 3:53PM EDT890.0057.490.000.000.00-4400.00%
TSLA220930P008950002022-08-24 3:47PM EDT895.0060.000.000.000.00-6150.00%
TSLA220930P009000002022-08-24 3:59PM EDT900.0063.000.000.000.00-75930.00%
TSLA220930P009050002022-08-24 3:50PM EDT905.0065.980.000.000.00-28230.00%
TSLA220930P009100002022-08-24 2:22PM EDT910.0066.200.000.000.00-15700.00%
TSLA220930P009150002022-08-24 1:14PM EDT915.0067.850.000.000.00-3360.00%
TSLA220930P009200002022-08-24 1:10PM EDT920.0070.350.000.000.00-5650.00%
TSLA220930P009250002022-08-24 2:34PM EDT925.0075.550.000.000.00-18450.00%
TSLA220930P009300002022-08-24 11:14AM EDT930.0073.610.000.000.00-25470.00%
TSLA220930P009350002022-08-24 2:47PM EDT935.0083.570.000.000.00-10200.00%
TSLA220930P009400002022-08-24 10:37AM EDT940.0079.550.000.000.00-3200.00%
TSLA220930P009450002022-08-24 12:48PM EDT945.0083.810.000.000.00-1450.00%
TSLA220930P009500002022-08-24 12:48PM EDT950.0087.030.000.000.00-142780.00%
TSLA220930P009750002022-08-22 12:44PM EDT975.00125.150.000.000.00-1160.00%
TSLA220930P010000002022-08-24 12:57PM EDT1,000.00125.000.000.000.00-5360.00%
TSLA220930P010250002022-08-16 3:01PM EDT1,025.00135.460.000.000.00-110.00%
TSLA220930P010500002022-08-22 12:54PM EDT1,050.00188.170.000.000.00-2360.00%
TSLA220930P010750002022-08-24 2:45PM EDT1,075.00192.000.000.000.00-1110.00%
TSLA220930P011000002022-08-23 10:33AM EDT1,100.00219.100.000.000.00-20350.00%
TSLA220930P011500002022-08-23 10:52AM EDT1,150.00263.960.000.000.00-460.00%
TSLA220930P012000002022-08-24 2:38PM EDT1,200.00307.410.000.000.00-30650.00%
TSLA220930P012750002022-08-23 10:35AM EDT1,275.00387.460.000.000.00-220.00%
TSLA220930P013000002022-08-22 11:56AM EDT1,300.00432.010.000.000.00-220.00%
TSLA220930P014000002022-08-18 9:52AM EDT1,400.00488.860.000.000.00-200.00%
TSLA220930P015000002022-08-23 10:35AM EDT1,500.00612.150.000.000.00-200.00%