U.S. markets open in 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
745.15 -16.46 (-2.16%)
Antes de la apertura del mercado: 09:18AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C000500002022-05-16 9:48AM EDT50.00701.000.000.000.00-2380.00%
TSLA220520C001000002022-05-17 10:30AM EDT100.00637.990.000.000.00-4650.00%
TSLA220520C001500002022-05-11 2:25PM EDT150.00602.800.000.000.00-2940.00%
TSLA220520C002000002022-05-17 2:44PM EDT200.00552.990.000.000.00-61300.00%
TSLA220520C002500002022-05-16 2:45PM EDT250.00486.750.000.000.00-1210.00%
TSLA220520C003000002022-05-17 3:07PM EDT300.00457.450.000.000.00-16920.00%
TSLA220520C003500002022-05-17 2:15PM EDT350.00399.320.000.000.00-241450.00%
TSLA220520C003600002022-05-12 9:40AM EDT360.00324.150.000.000.00-3530.00%
TSLA220520C003700002022-05-12 3:48PM EDT370.00351.150.000.000.00-3360.00%
TSLA220520C003800002022-05-16 2:00PM EDT380.00346.950.000.000.00-160.00%
TSLA220520C003900002022-05-17 12:16PM EDT390.00364.150.000.000.00-199210.00%
TSLA220520C004000002022-05-17 10:38AM EDT400.00335.250.000.000.00-3870.00%
TSLA220520C004100002022-05-10 9:36AM EDT410.00322.500.000.000.00-1110.00%
TSLA220520C004200002022-05-05 1:06PM EDT420.00465.200.000.000.00-1100.00%
TSLA220520C004300002022-05-04 1:57PM EDT430.00487.700.000.000.00-280.00%
TSLA220520C004400002022-05-12 9:32AM EDT440.00269.300.000.000.00-3120.00%
TSLA220520C004500002022-05-16 9:40AM EDT450.00312.360.000.000.00-10140.00%
TSLA220520C004600002022-05-17 9:30AM EDT460.00287.460.000.000.00-1220.00%
TSLA220520C004700002022-05-09 3:38PM EDT470.00323.500.000.000.00-7130.00%
TSLA220520C004800002022-05-16 10:56AM EDT480.00272.820.000.000.00-1350.00%
TSLA220520C004850002022-05-17 2:50PM EDT485.00273.000.000.000.00-150.00%
TSLA220520C004900002022-05-17 2:48PM EDT490.00267.980.000.000.00-13210.00%
TSLA220520C005000002022-05-17 2:08PM EDT500.00260.280.000.000.00-692480.00%
TSLA220520C005100002022-05-17 3:16PM EDT510.00246.600.000.000.00-22380.00%
TSLA220520C005200002022-05-12 2:48PM EDT520.00198.000.000.000.00-4160.00%
TSLA220520C005250002022-05-17 2:04PM EDT525.00228.920.000.000.00-4780.00%
TSLA220520C005300002022-05-17 11:36AM EDT530.00221.290.000.000.00-17360.00%
TSLA220520C005400002022-05-13 10:32AM EDT540.00232.250.000.000.00-2470.00%
TSLA220520C005500002022-05-17 3:57PM EDT550.00212.000.000.000.00-201180.00%
TSLA220520C005600002022-05-17 2:13PM EDT560.00193.750.000.000.00-1430.00%
TSLA220520C005650002022-05-16 11:01AM EDT565.00174.040.000.000.00-14170.00%
TSLA220520C005700002022-05-17 9:30AM EDT570.00178.020.000.000.00-1520.00%
TSLA220520C005750002022-05-17 10:01AM EDT575.00173.500.000.000.00-1120.00%
TSLA220520C005800002022-05-17 11:36AM EDT580.00171.660.000.000.00-2930.00%
TSLA220520C005850002022-05-16 11:25AM EDT585.00154.050.000.000.00-20150.00%
TSLA220520C005900002022-05-17 11:45AM EDT590.00161.450.000.000.00-2420.00%
TSLA220520C005950002022-05-17 2:49PM EDT595.00164.600.000.000.00-3250.00%
TSLA220520C006000002022-05-17 3:28PM EDT600.00158.000.000.000.00-1524650.00%
TSLA220520C006050002022-05-17 3:19PM EDT605.00152.200.000.000.00-760.00%
TSLA220520C006100002022-05-17 9:40AM EDT610.00146.180.000.000.00-12330.00%
TSLA220520C006150002022-05-17 9:35AM EDT615.00131.430.000.000.00-4130.00%
TSLA220520C006200002022-05-17 9:31AM EDT620.00129.050.000.000.00-41460.00%
TSLA220520C006250002022-05-17 11:30AM EDT625.00127.500.000.000.00-25460.00%
TSLA220520C006300002022-05-17 1:25PM EDT630.00128.950.000.000.00-73070.00%
TSLA220520C006350002022-05-16 3:45PM EDT635.00108.450.000.000.00-140.00%
TSLA220520C006400002022-05-17 2:48PM EDT640.00119.150.000.000.00-211290.00%
TSLA220520C006450002022-05-17 1:25PM EDT645.00114.400.000.000.00-330.00%
TSLA220520C006500002022-05-17 3:41PM EDT650.00111.650.000.000.00-981,9850.00%
TSLA220520C006550002022-05-17 1:27PM EDT655.0095.550.000.000.00-23500.00%
TSLA220520C006600002022-05-17 3:19PM EDT660.00100.350.000.000.00-301860.00%
TSLA220520C006650002022-05-17 2:42PM EDT665.0092.000.000.000.00-1251300.00%
TSLA220520C006700002022-05-17 2:57PM EDT670.0088.080.000.000.00-531280.00%
TSLA220520C006750002022-05-17 3:12PM EDT675.0083.950.000.000.00-1601840.00%
TSLA220520C006800002022-05-17 3:29PM EDT680.0080.280.000.000.00-1133680.00%
TSLA220520C006850002022-05-17 3:05PM EDT685.0075.050.000.000.00-20380.00%
TSLA220520C006900002022-05-17 3:09PM EDT690.0070.300.000.000.00-1542170.00%
TSLA220520C006950002022-05-17 3:54PM EDT695.0069.700.000.000.00-921400.00%
TSLA220520C007000002022-05-17 3:57PM EDT700.0065.540.000.000.00-1,7691,3720.00%
TSLA220520C007050002022-05-17 3:58PM EDT705.0061.250.000.000.00-2102340.00%
TSLA220520C007100002022-05-17 3:51PM EDT710.0056.550.000.000.00-4064080.00%
TSLA220520C007150002022-05-17 3:58PM EDT715.0052.570.000.000.00-1682770.00%
TSLA220520C007200002022-05-17 3:54PM EDT720.0048.280.000.000.00-1,4427910.00%
TSLA220520C007250002022-05-17 3:59PM EDT725.0044.600.000.000.00-9644760.00%
TSLA220520C007300002022-05-17 3:59PM EDT730.0041.260.000.000.00-3,9061,3010.00%
TSLA220520C007350002022-05-17 3:59PM EDT735.0037.180.000.000.00-2,6907450.00%
TSLA220520C007400002022-05-17 3:59PM EDT740.0034.000.000.000.00-10,0822,5930.00%
TSLA220520C007450002022-05-17 3:59PM EDT745.0030.550.000.000.00-5,6361,3380.00%
TSLA220520C007500002022-05-17 4:00PM EDT750.0027.150.000.000.00-35,7644,6340.00%
TSLA220520C007550002022-05-17 3:59PM EDT755.0024.500.000.000.00-14,6261,2690.00%
TSLA220520C007600002022-05-17 3:59PM EDT760.0021.920.000.000.00-23,9603,3550.00%
TSLA220520C007650002022-05-17 3:59PM EDT765.0019.200.000.000.00-7,4711,3221.56%
TSLA220520C007700002022-05-17 3:59PM EDT770.0016.700.000.000.00-16,0232,2303.13%
TSLA220520C007750002022-05-17 3:59PM EDT775.0014.440.000.000.00-9,0181,8093.13%
TSLA220520C007800002022-05-17 3:59PM EDT780.0012.500.000.000.00-17,1373,0556.25%
TSLA220520C007850002022-05-17 3:59PM EDT785.0010.750.000.000.00-5,4221,2196.25%
TSLA220520C007900002022-05-17 3:59PM EDT790.009.130.000.000.00-6,6142,7666.25%
TSLA220520C007950002022-05-17 3:59PM EDT795.007.770.000.000.00-3,7091,23612.50%
TSLA220520C008000002022-05-17 3:59PM EDT800.006.480.000.000.00-92,62814,08912.50%
TSLA220520C008050002022-05-17 3:59PM EDT805.005.440.000.000.00-4,4572,16412.50%
TSLA220520C008100002022-05-17 3:59PM EDT810.004.600.000.000.00-9,4834,33212.50%
TSLA220520C008150002022-05-17 3:59PM EDT815.003.750.000.000.00-3,7211,25012.50%
TSLA220520C008200002022-05-17 3:59PM EDT820.003.100.000.000.00-8,8044,35812.50%
TSLA220520C008250002022-05-17 3:59PM EDT825.002.580.000.000.00-6,9212,28325.00%
TSLA220520C008300002022-05-17 3:59PM EDT830.002.110.000.000.00-8,3613,00425.00%
TSLA220520C008350002022-05-17 3:59PM EDT835.001.720.000.000.00-2,9091,18925.00%
TSLA220520C008400002022-05-17 3:59PM EDT840.001.440.000.000.00-4,7522,92125.00%
TSLA220520C008450002022-05-17 3:59PM EDT845.001.180.000.000.00-1,9931,26025.00%
TSLA220520C008500002022-05-17 3:59PM EDT850.000.960.000.000.00-28,08813,93625.00%
TSLA220520C008550002022-05-17 3:59PM EDT855.000.800.000.000.00-1,5292,00325.00%
TSLA220520C008600002022-05-17 3:59PM EDT860.000.660.000.000.00-3,0332,80325.00%
TSLA220520C008650002022-05-17 3:59PM EDT865.000.570.000.000.00-1,4641,65425.00%
TSLA220520C008700002022-05-17 3:59PM EDT870.000.460.000.000.00-2,7413,01825.00%
TSLA220520C008750002022-05-17 3:59PM EDT875.000.420.000.000.00-2,4582,27725.00%
TSLA220520C008800002022-05-17 3:59PM EDT880.000.360.000.000.00-3,2463,13025.00%
TSLA220520C008850002022-05-17 3:59PM EDT885.000.320.000.000.00-73697625.00%
TSLA220520C008900002022-05-17 3:58PM EDT890.000.270.000.000.00-7912,27125.00%
TSLA220520C008950002022-05-17 3:59PM EDT895.000.240.000.000.00-8851,29225.00%
TSLA220520C009000002022-05-17 3:59PM EDT900.000.220.000.000.00-11,30413,27525.00%
TSLA220520C009050002022-05-17 3:59PM EDT905.000.170.000.000.00-2,0691,56750.00%
TSLA220520C009100002022-05-17 3:55PM EDT910.000.170.000.000.00-1,1522,74850.00%
TSLA220520C009150002022-05-17 3:59PM EDT915.000.150.000.000.00-3691,15050.00%
TSLA220520C009200002022-05-17 3:57PM EDT920.000.140.000.000.00-2,6273,10450.00%
TSLA220520C009250002022-05-17 3:59PM EDT925.000.120.000.000.00-6681,24150.00%
TSLA220520C009300002022-05-17 3:58PM EDT930.000.100.000.000.00-1,6464,03750.00%
TSLA220520C009350002022-05-17 3:54PM EDT935.000.100.000.000.00-55192650.00%
TSLA220520C009400002022-05-17 3:57PM EDT940.000.090.000.000.00-4003,04650.00%
TSLA220520C009450002022-05-17 3:34PM EDT945.000.100.000.000.00-45594550.00%
TSLA220520C009500002022-05-17 3:59PM EDT950.000.070.000.000.00-3,8457,41050.00%
TSLA220520C009550002022-05-17 3:57PM EDT955.000.080.000.000.00-7211,51050.00%
TSLA220520C009600002022-05-17 3:48PM EDT960.000.070.000.000.00-4061,60350.00%
TSLA220520C009650002022-05-17 3:33PM EDT965.000.070.000.000.00-7053350.00%
TSLA220520C009700002022-05-17 3:58PM EDT970.000.060.000.000.00-3662,07650.00%
TSLA220520C009750002022-05-17 3:59PM EDT975.000.060.000.000.00-6141,97350.00%
TSLA220520C009800002022-05-17 3:54PM EDT980.000.050.000.000.00-2971,76850.00%
TSLA220520C009850002022-05-17 2:04PM EDT985.000.050.000.000.00-6694,24850.00%
TSLA220520C009900002022-05-17 3:55PM EDT990.000.060.000.000.00-4534,32850.00%
TSLA220520C009950002022-05-17 3:47PM EDT995.000.050.000.000.00-671,19050.00%
TSLA220520C010000002022-05-17 3:59PM EDT1,000.000.050.000.000.00-2,54216,09450.00%
TSLA220520C010050002022-05-17 3:51PM EDT1,005.000.030.000.000.00-5661,22950.00%
TSLA220520C010100002022-05-17 3:22PM EDT1,010.000.030.000.000.00-381,16050.00%
TSLA220520C010150002022-05-17 3:56PM EDT1,015.000.030.000.000.00-621,02950.00%
TSLA220520C010200002022-05-17 3:20PM EDT1,020.000.030.000.000.00-601,30150.00%
TSLA220520C010250002022-05-17 3:52PM EDT1,025.000.040.000.000.00-5313,39050.00%
TSLA220520C010300002022-05-17 3:08PM EDT1,030.000.030.000.000.00-11767550.00%
TSLA220520C010350002022-05-17 2:14PM EDT1,035.000.020.000.000.00-4147050.00%
TSLA220520C010400002022-05-17 3:43PM EDT1,040.000.040.000.000.00-5555050.00%
TSLA220520C010450002022-05-17 2:12PM EDT1,045.000.020.000.000.00-3137250.00%
TSLA220520C010500002022-05-17 3:59PM EDT1,050.000.020.000.000.00-7098,27150.00%
TSLA220520C010550002022-05-17 2:15PM EDT1,055.000.040.000.000.00-1526450.00%
TSLA220520C010600002022-05-17 3:42PM EDT1,060.000.020.000.000.00-2333850.00%
TSLA220520C010650002022-05-17 3:17PM EDT1,065.000.020.000.000.00-6130250.00%
TSLA220520C010700002022-05-17 2:25PM EDT1,070.000.020.000.000.00-3829250.00%
TSLA220520C010750002022-05-17 3:49PM EDT1,075.000.020.000.000.00-2002,09650.00%
TSLA220520C010800002022-05-17 2:12PM EDT1,080.000.030.000.000.00-23331250.00%
TSLA220520C010850002022-05-17 10:06AM EDT1,085.000.020.000.000.00-69650.00%
TSLA220520C010900002022-05-17 12:42PM EDT1,090.000.010.000.000.00-823050.00%
TSLA220520C010950002022-05-17 3:34PM EDT1,095.000.030.000.000.00-2122950.00%
TSLA220520C011000002022-05-17 3:58PM EDT1,100.000.020.000.000.00-4616,84650.00%
TSLA220520C011050002022-05-17 3:17PM EDT1,105.000.020.000.000.00-8488650.00%
TSLA220520C011100002022-05-17 2:23PM EDT1,110.000.020.000.000.00-460650.00%
TSLA220520C011150002022-05-17 10:21AM EDT1,115.000.020.000.000.00-752350.00%
TSLA220520C011200002022-05-17 3:37PM EDT1,120.000.010.000.000.00-2493750.00%
TSLA220520C011250002022-05-17 2:26PM EDT1,125.000.010.000.000.00-681,73950.00%
TSLA220520C011300002022-05-17 3:55PM EDT1,130.000.010.000.000.00-762950.00%
TSLA220520C011350002022-05-17 3:52PM EDT1,135.000.010.000.000.00-247750.00%
TSLA220520C011400002022-05-17 2:41PM EDT1,140.000.030.000.000.00-81,00650.00%
TSLA220520C011450002022-05-17 12:13PM EDT1,145.000.020.000.000.00-239150.00%
TSLA220520C011500002022-05-17 3:26PM EDT1,150.000.010.000.000.00-564,89750.00%
TSLA220520C011550002022-05-17 3:00PM EDT1,155.000.020.000.000.00-1033650.00%
TSLA220520C011600002022-05-17 2:11PM EDT1,160.000.020.000.000.00-1256250.00%
TSLA220520C011650002022-05-17 3:52PM EDT1,165.000.020.000.000.00-1735150.00%
TSLA220520C011700002022-05-17 3:36PM EDT1,170.000.010.000.000.00-3642550.00%
TSLA220520C011750002022-05-17 2:08PM EDT1,175.000.010.000.000.00-770250.00%
TSLA220520C011800002022-05-17 2:44PM EDT1,180.000.010.000.000.00-534750.00%
TSLA220520C011850002022-05-17 2:44PM EDT1,185.000.020.000.000.00-226850.00%
TSLA220520C011900002022-05-17 2:43PM EDT1,190.000.020.000.000.00-232450.00%
TSLA220520C011950002022-05-16 11:03AM EDT1,195.000.030.000.000.00-2349750.00%
TSLA220520C012000002022-05-17 3:57PM EDT1,200.000.010.000.000.00-1909,50350.00%
TSLA220520C012100002022-05-16 3:09PM EDT1,210.000.020.000.000.00-121,94050.00%
TSLA220520C012200002022-05-17 9:50AM EDT1,220.000.010.000.000.00-132750.00%
TSLA220520C012250002022-05-17 9:49AM EDT1,225.000.010.000.000.00-74,13950.00%
TSLA220520C012300002022-05-17 10:22AM EDT1,230.000.030.000.000.00-20246050.00%
TSLA220520C012400002022-05-17 3:18PM EDT1,240.000.010.000.000.00-646150.00%
TSLA220520C012500002022-05-17 3:39PM EDT1,250.000.010.000.000.00-614,05450.00%
TSLA220520C012600002022-05-16 10:20AM EDT1,260.000.030.000.000.00-440650.00%
TSLA220520C012700002022-05-17 10:48AM EDT1,270.000.030.000.000.00-134350.00%
TSLA220520C012750002022-05-17 12:55PM EDT1,275.000.010.000.000.00-201,94450.00%
TSLA220520C012800002022-05-17 1:04PM EDT1,280.000.010.000.000.00-41,02950.00%
TSLA220520C013000002022-05-17 3:54PM EDT1,300.000.010.000.000.00-2174,21050.00%
TSLA220520C013250002022-05-16 1:06PM EDT1,325.000.030.000.000.00-21,86550.00%
TSLA220520C013500002022-05-17 12:11PM EDT1,350.000.010.000.000.00-37,66150.00%
TSLA220520C013750002022-05-16 2:54PM EDT1,375.000.020.000.000.00-51,95250.00%
TSLA220520C014000002022-05-17 1:57PM EDT1,400.000.020.000.000.00-362,20750.00%
TSLA220520C014250002022-05-16 3:11PM EDT1,425.000.010.000.000.00-11,27950.00%
TSLA220520C014500002022-05-16 3:18PM EDT1,450.000.010.000.000.00-101,63850.00%
TSLA220520C014750002022-05-16 9:46AM EDT1,475.000.010.000.000.00-131,68850.00%
TSLA220520C015000002022-05-17 1:59PM EDT1,500.000.010.000.000.00-25,30850.00%
TSLA220520C015250002022-05-13 1:27PM EDT1,525.000.010.000.000.00-131,38650.00%
TSLA220520C015500002022-05-17 9:44AM EDT1,550.000.010.000.000.00-1064350.00%
TSLA220520C015750002022-05-16 11:41AM EDT1,575.000.010.000.000.00-151050.00%
TSLA220520C016000002022-05-16 11:57AM EDT1,600.000.010.000.000.00-131,425100.00%
TSLA220520C016250002022-05-12 3:48PM EDT1,625.000.030.000.000.00-137250.00%
TSLA220520C016500002022-05-16 12:47PM EDT1,650.000.010.000.000.00-1075750.00%
TSLA220520C017000002022-05-17 10:32AM EDT1,700.000.010.000.000.00-102,24250.00%
TSLA220520C017500002022-05-12 2:51PM EDT1,750.000.010.000.000.00-184,33950.00%
TSLA220520C017750002022-05-10 11:30AM EDT1,775.000.010.000.000.00-112,88550.00%
TSLA220520C018000002022-05-16 11:56AM EDT1,800.000.010.000.000.00-11,26950.00%
TSLA220520C018250002022-05-17 2:49PM EDT1,825.000.010.000.000.00-137350.00%
TSLA220520C018500002022-05-11 11:51AM EDT1,850.000.010.000.000.00-1030150.00%
TSLA220520C018750002022-05-13 2:18PM EDT1,875.000.010.000.000.00-21,11650.00%
TSLA220520C019000002022-05-13 10:33AM EDT1,900.000.030.000.000.00-101,15450.00%
TSLA220520C019250002022-05-16 3:09PM EDT1,925.000.010.000.000.00-11,73550.00%
TSLA220520C019500002022-05-13 1:50PM EDT1,950.000.010.000.000.00-991,43750.00%
TSLA220520C020000002022-05-17 10:04AM EDT2,000.000.010.000.000.00-694,25150.00%
TSLA220520C020250002022-05-12 10:46AM EDT2,025.000.010.000.000.00-159750.00%
TSLA220520C020500002022-05-12 2:26PM EDT2,050.000.010.000.000.00-26,76350.00%
TSLA220520C020750002022-05-16 3:57PM EDT2,075.000.010.000.000.00-8083950.00%
TSLA220520C021000002022-05-13 10:03AM EDT2,100.000.010.000.000.00-131450.00%
TSLA220520C021250002022-05-03 9:58AM EDT2,125.000.010.000.000.00-135250.00%
TSLA220520C021500002022-05-04 3:53PM EDT2,150.000.030.000.000.00-847250.00%
TSLA220520C021750002022-04-22 11:56AM EDT2,175.000.010.000.000.00-11,07250.00%
TSLA220520C022000002022-05-03 10:54AM EDT2,200.000.010.000.000.00-194950.00%
TSLA220520C022250002022-05-12 2:09PM EDT2,225.000.010.000.000.00-219150.00%
TSLA220520C022500002022-05-09 9:31AM EDT2,250.000.010.000.000.00-327250.00%
TSLA220520C022750002022-05-13 10:21AM EDT2,275.000.010.000.000.00-18650.00%
TSLA220520C023000002022-05-09 10:06AM EDT2,300.000.040.000.000.00-476750.00%
TSLA220520C023250002022-05-03 10:33AM EDT2,325.000.010.000.000.00-117650.00%
TSLA220520C023500002022-05-16 10:33AM EDT2,350.000.020.000.000.00-217250.00%
TSLA220520C023750002022-05-16 9:30AM EDT2,375.000.010.000.000.00-224250.00%
TSLA220520C024000002022-05-13 10:11AM EDT2,400.000.010.000.000.00-5391950.00%
TSLA220520C024250002022-05-03 2:53PM EDT2,425.000.010.000.000.00-11,39750.00%
TSLA220520C024500002022-05-12 11:32AM EDT2,450.000.010.000.000.00-21,93150.00%
TSLA220520C024750002022-05-13 12:07PM EDT2,475.000.010.000.000.00-2518,48850.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P000500002022-05-17 12:33PM EDT50.000.010.000.000.00-102,34650.00%
TSLA220520P001000002022-05-17 11:52AM EDT100.000.010.000.000.00-122,40050.00%
TSLA220520P001500002022-05-16 9:55AM EDT150.000.010.000.000.00-215,31150.00%
TSLA220520P002000002022-05-17 9:30AM EDT200.000.010.000.000.00-412,89050.00%
TSLA220520P002500002022-05-17 3:48PM EDT250.000.010.000.000.00-44,76850.00%
TSLA220520P003000002022-05-17 12:07PM EDT300.000.010.000.000.00-523,61850.00%
TSLA220520P003500002022-05-17 3:43PM EDT350.000.010.000.000.00-1553,49450.00%
TSLA220520P003600002022-05-17 3:19PM EDT360.000.010.000.000.00-31621100.00%
TSLA220520P003700002022-05-17 1:20PM EDT370.000.010.000.000.00-88598100.00%
TSLA220520P003800002022-05-17 3:57PM EDT380.000.010.000.000.00-5358750.00%
TSLA220520P003900002022-05-17 3:36PM EDT390.000.010.000.000.00-461,04750.00%
TSLA220520P004000002022-05-17 3:58PM EDT400.000.020.000.000.00-5347,04950.00%
TSLA220520P004100002022-05-17 3:52PM EDT410.000.010.000.000.00-4331,13450.00%
TSLA220520P004200002022-05-17 3:59PM EDT420.000.020.000.000.00-5861,12150.00%
TSLA220520P004300002022-05-17 3:42PM EDT430.000.010.000.000.00-12792150.00%
TSLA220520P004400002022-05-17 3:58PM EDT440.000.030.000.000.00-4661,05950.00%
TSLA220520P004500002022-05-17 3:59PM EDT450.000.040.000.000.00-8394,41150.00%
TSLA220520P004600002022-05-17 3:40PM EDT460.000.050.000.000.00-23780950.00%
TSLA220520P004700002022-05-17 3:56PM EDT470.000.050.000.000.00-26499650.00%
TSLA220520P004800002022-05-17 3:39PM EDT480.000.080.000.000.00-2641,08550.00%
TSLA220520P004850002022-05-17 2:53PM EDT485.000.100.000.000.00-11732650.00%
TSLA220520P004900002022-05-17 3:57PM EDT490.000.090.000.000.00-6642,34450.00%
TSLA220520P004950002022-05-17 3:53PM EDT495.000.080.000.000.00-14346350.00%
TSLA220520P005000002022-05-17 3:59PM EDT500.000.100.000.000.00-2,8557,97350.00%
TSLA220520P005100002022-05-17 3:49PM EDT510.000.120.000.000.00-3542,42550.00%
TSLA220520P005200002022-05-17 3:59PM EDT520.000.130.000.000.00-4102,75050.00%
TSLA220520P005250002022-05-17 3:54PM EDT525.000.150.000.000.00-1361,93150.00%
TSLA220520P005300002022-05-17 3:45PM EDT530.000.150.000.000.00-4783,26750.00%
TSLA220520P005400002022-05-17 3:59PM EDT540.000.180.000.000.00-9913,28750.00%
TSLA220520P005500002022-05-17 3:59PM EDT550.000.220.000.000.00-2,2646,61750.00%
TSLA220520P005550002022-05-17 3:35PM EDT555.000.270.000.000.00-22245650.00%
TSLA220520P005600002022-05-17 3:51PM EDT560.000.270.000.000.00-5842,95050.00%
TSLA220520P005650002022-05-17 3:45PM EDT565.000.290.000.000.00-19955050.00%
TSLA220520P005700002022-05-17 3:55PM EDT570.000.280.000.000.00-3052,44650.00%
TSLA220520P005750002022-05-17 3:51PM EDT575.000.340.000.000.00-1,1411,86250.00%
TSLA220520P005800002022-05-17 3:57PM EDT580.000.370.000.000.00-5551,85350.00%
TSLA220520P005850002022-05-17 3:58PM EDT585.000.390.000.000.00-21451850.00%
TSLA220520P005900002022-05-17 3:59PM EDT590.000.420.000.000.00-6431,73950.00%
TSLA220520P005950002022-05-17 3:59PM EDT595.000.430.000.000.00-55766350.00%
TSLA220520P006000002022-05-17 3:59PM EDT600.000.490.000.000.00-9,02012,08150.00%
TSLA220520P006050002022-05-17 3:57PM EDT605.000.540.000.000.00-2,2002,16150.00%
TSLA220520P006100002022-05-17 3:59PM EDT610.000.590.000.000.00-2,9693,68750.00%
TSLA220520P006150002022-05-17 3:58PM EDT615.000.640.000.000.00-66945250.00%
TSLA220520P006200002022-05-17 3:58PM EDT620.000.710.000.000.00-1,8391,80050.00%
TSLA220520P006250002022-05-17 3:59PM EDT625.000.780.000.000.00-1,1211,47250.00%
TSLA220520P006300002022-05-17 3:58PM EDT630.000.880.000.000.00-2,5942,30350.00%
TSLA220520P006350002022-05-17 3:58PM EDT635.000.960.000.000.00-1,02069550.00%
TSLA220520P006400002022-05-17 3:59PM EDT640.000.990.000.000.00-1,6951,92650.00%
TSLA220520P006450002022-05-17 3:59PM EDT645.001.130.000.000.00-1,37964450.00%
TSLA220520P006500002022-05-17 3:59PM EDT650.001.200.000.000.00-14,4287,78625.00%
TSLA220520P006550002022-05-17 3:59PM EDT655.001.320.000.000.00-1,26942625.00%
TSLA220520P006600002022-05-17 3:59PM EDT660.001.490.000.000.00-4,0052,60725.00%
TSLA220520P006650002022-05-17 3:59PM EDT665.001.760.000.000.00-1,58568225.00%
TSLA220520P006700002022-05-17 3:59PM EDT670.001.900.000.000.00-4,2315,18825.00%
TSLA220520P006750002022-05-17 3:59PM EDT675.002.130.000.000.00-5,0632,26425.00%
TSLA220520P006800002022-05-17 3:59PM EDT680.002.490.000.000.00-11,3655,10725.00%
TSLA220520P006850002022-05-17 3:59PM EDT685.002.850.000.000.00-3,12869825.00%
TSLA220520P006900002022-05-17 3:59PM EDT690.003.250.000.000.00-5,4991,96225.00%
TSLA220520P006950002022-05-17 3:59PM EDT695.003.600.000.000.00-4,4101,27125.00%
TSLA220520P007000002022-05-17 3:59PM EDT700.004.100.000.000.00-72,54416,17225.00%
TSLA220520P007050002022-05-17 3:59PM EDT705.004.950.000.000.00-3,6151,35812.50%
TSLA220520P007100002022-05-17 3:59PM EDT710.005.550.000.000.00-6,0261,96712.50%
TSLA220520P007150002022-05-17 3:59PM EDT715.006.390.000.000.00-4,6641,24812.50%
TSLA220520P007200002022-05-17 3:59PM EDT720.007.150.000.000.00-20,6495,75112.50%
TSLA220520P007250002022-05-17 3:59PM EDT725.008.200.000.000.00-10,7692,17912.50%
TSLA220520P007300002022-05-17 3:59PM EDT730.009.350.000.000.00-20,3484,17912.50%
TSLA220520P007350002022-05-17 3:59PM EDT735.0010.710.000.000.00-10,1811,2986.25%
TSLA220520P007400002022-05-17 3:59PM EDT740.0012.080.000.000.00-23,9653,3546.25%
TSLA220520P007450002022-05-17 3:59PM EDT745.0013.850.000.000.00-14,4641,6846.25%
TSLA220520P007500002022-05-17 3:59PM EDT750.0015.470.000.000.00-41,7106,5393.13%
TSLA220520P007550002022-05-17 3:59PM EDT755.0017.550.000.000.00-9,9551,1333.13%
TSLA220520P007600002022-05-17 3:59PM EDT760.0019.800.000.000.00-11,0531,8450.78%
TSLA220520P007650002022-05-17 3:59PM EDT765.0022.300.000.000.00-1,0451,1520.00%
TSLA220520P007700002022-05-17 3:59PM EDT770.0024.800.000.000.00-2,9371,5400.00%
TSLA220520P007750002022-05-17 3:58PM EDT775.0028.190.000.000.00-5221,5460.00%
TSLA220520P007800002022-05-17 3:59PM EDT780.0030.530.000.000.00-1,5641,3190.00%
TSLA220520P007850002022-05-17 3:58PM EDT785.0034.700.000.000.00-2531,0930.00%
TSLA220520P007900002022-05-17 3:59PM EDT790.0037.300.000.000.00-3231,9750.00%
TSLA220520P007950002022-05-17 3:57PM EDT795.0041.450.000.000.00-946430.00%
TSLA220520P008000002022-05-17 3:59PM EDT800.0044.050.000.000.00-1,71710,6760.00%
TSLA220520P008050002022-05-17 3:56PM EDT805.0049.870.000.000.00-1495820.00%
TSLA220520P008100002022-05-17 3:49PM EDT810.0053.000.000.000.00-1598480.00%
TSLA220520P008150002022-05-17 3:48PM EDT815.0061.550.000.000.00-1035150.00%
TSLA220520P008200002022-05-17 3:59PM EDT820.0061.500.000.000.00-1,4581,3380.00%
TSLA220520P008250002022-05-17 3:54PM EDT825.0066.250.000.000.00-848250.00%
TSLA220520P008300002022-05-17 3:59PM EDT830.0071.000.000.000.00-2771,2170.00%
TSLA220520P008350002022-05-17 3:56PM EDT835.0077.370.000.000.00-307850.00%
TSLA220520P008400002022-05-17 3:56PM EDT840.0082.100.000.000.00-2631,0650.00%
TSLA220520P008450002022-05-17 3:46PM EDT845.0087.380.000.000.00-409820.00%
TSLA220520P008500002022-05-17 3:58PM EDT850.0090.030.000.000.00-2,4186,1880.00%
TSLA220520P008550002022-05-17 3:59PM EDT855.0093.950.000.000.00-298170.00%
TSLA220520P008600002022-05-17 3:53PM EDT860.00101.730.000.000.00-1571,4320.00%
TSLA220520P008650002022-05-17 2:24PM EDT865.00117.550.000.000.00-251,4640.00%
TSLA220520P008700002022-05-17 3:52PM EDT870.00111.560.000.000.00-511,1360.00%
TSLA220520P008750002022-05-17 3:28PM EDT875.00118.150.000.000.00-491,0480.00%
TSLA220520P008800002022-05-17 3:51PM EDT880.00120.620.000.000.00-651,4860.00%
TSLA220520P008850002022-05-17 3:52PM EDT885.00126.380.000.000.00-353480.00%
TSLA220520P008900002022-05-17 2:57PM EDT890.00135.000.000.000.00-569390.00%
TSLA220520P008950002022-05-17 3:41PM EDT895.00134.250.000.000.00-194820.00%
TSLA220520P009000002022-05-17 3:57PM EDT900.00138.770.000.000.00-3044,3690.00%
TSLA220520P009050002022-05-17 3:34PM EDT905.00145.280.000.000.00-104380.00%
TSLA220520P009100002022-05-17 3:51PM EDT910.00150.330.000.000.00-461,0490.00%
TSLA220520P009150002022-05-17 3:36PM EDT915.00155.470.000.000.00-143720.00%
TSLA220520P009200002022-05-17 2:24PM EDT920.00171.470.000.000.00-225930.00%
TSLA220520P009250002022-05-17 3:20PM EDT925.00166.880.000.000.00-285520.00%
TSLA220520P009300002022-05-17 3:36PM EDT930.00171.390.000.000.00-168510.00%
TSLA220520P009350002022-05-17 3:20PM EDT935.00177.100.000.000.00-74550.00%
TSLA220520P009400002022-05-17 3:50PM EDT940.00181.740.000.000.00-381,0430.00%
TSLA220520P009450002022-05-17 2:14PM EDT945.00194.900.000.000.00-383760.00%
TSLA220520P009500002022-05-17 3:57PM EDT950.00187.480.000.000.00-1845,6370.00%
TSLA220520P009550002022-05-17 3:10PM EDT955.00200.150.000.000.00-255130.00%
TSLA220520P009600002022-05-17 3:57PM EDT960.00197.690.000.000.00-351,4490.00%
TSLA220520P009650002022-05-17 3:04PM EDT965.00207.290.000.000.00-2083,8620.00%
TSLA220520P009700002022-05-17 3:57PM EDT970.00208.700.000.000.00-2303,9490.00%
TSLA220520P009750002022-05-17 2:58PM EDT975.00221.200.000.000.00-215040.00%
TSLA220520P009800002022-05-17 3:18PM EDT980.00222.300.000.000.00-421,1400.00%
TSLA220520P009850002022-05-17 3:51PM EDT985.00225.460.000.000.00-261,4980.00%
TSLA220520P009900002022-05-17 3:50PM EDT990.00231.930.000.000.00-331,0890.00%
TSLA220520P009950002022-05-17 3:26PM EDT995.00237.380.000.000.00-384110.00%
TSLA220520P010000002022-05-17 3:57PM EDT1,000.00238.800.000.000.00-1967,0890.00%
TSLA220520P010050002022-05-17 3:43PM EDT1,005.00244.980.000.000.00-111620.00%
TSLA220520P010100002022-05-17 1:36PM EDT1,010.00254.400.000.000.00-202860.00%
TSLA220520P010150002022-05-17 3:06PM EDT1,015.00257.520.000.000.00-22940.00%
TSLA220520P010200002022-05-17 1:20PM EDT1,020.00258.890.000.000.00-185440.00%
TSLA220520P010250002022-05-17 3:46PM EDT1,025.00266.410.000.000.00-143810.00%
TSLA220520P010300002022-05-17 1:01PM EDT1,030.00281.420.000.000.00-123060.00%
TSLA220520P010350002022-05-13 3:24PM EDT1,035.00262.620.000.000.00-1280.00%
TSLA220520P010400002022-05-17 12:58PM EDT1,040.00291.940.000.000.00-3400.00%
TSLA220520P010450002022-05-17 12:59PM EDT1,045.00297.630.000.000.00-2540.00%
TSLA220520P010500002022-05-17 3:58PM EDT1,050.00288.790.000.000.00-1221,1990.00%
TSLA220520P010550002022-05-16 11:58AM EDT1,055.00312.120.000.000.00-1110.00%
TSLA220520P010600002022-05-12 10:13AM EDT1,060.00315.940.000.000.00-220.00%
TSLA220520P010650002022-05-17 9:48AM EDT1,065.00320.410.000.000.00-400.00%
TSLA220520P010700002022-05-17 12:07PM EDT1,070.00320.000.000.000.00-1180.00%
TSLA220520P010750002022-05-17 1:12PM EDT1,075.00321.000.000.000.00-74870.00%
TSLA220520P010800002022-05-16 3:46PM EDT1,080.00359.560.000.000.00-200.00%
TSLA220520P010850002022-05-12 12:51PM EDT1,085.00359.950.000.000.00-610.00%
TSLA220520P010900002022-05-17 11:52AM EDT1,090.00334.300.000.000.00-800.00%
TSLA220520P010950002022-05-12 1:41PM EDT1,095.00378.100.000.000.00-280.00%
TSLA220520P011000002022-05-17 3:58PM EDT1,100.00338.790.000.000.00-445000.00%
TSLA220520P011050002022-05-17 10:27AM EDT1,105.00365.000.000.000.00-2910.00%
TSLA220520P011100002022-05-17 3:33PM EDT1,110.00351.700.000.000.00-1650.00%
TSLA220520P011150002022-05-16 10:33AM EDT1,115.00356.030.000.000.00-250.00%
TSLA220520P011200002022-05-17 11:32AM EDT1,120.00374.310.000.000.00-2230.00%
TSLA220520P011250002022-05-13 12:01PM EDT1,125.00352.550.000.000.00-130.00%
TSLA220520P011300002022-05-13 9:44AM EDT1,130.00368.580.000.000.00-2700.00%
TSLA220520P011350002022-05-17 9:40AM EDT1,135.00382.950.000.000.00-1190.00%
TSLA220520P011400002022-05-10 1:55PM EDT1,140.00329.550.000.000.00-21130.00%
TSLA220520P011450002022-05-12 10:04AM EDT1,145.00439.400.000.000.00-1180.00%
TSLA220520P011500002022-05-17 2:57PM EDT1,150.00394.400.000.000.00-11,2830.00%
TSLA220520P011550002022-05-11 11:02AM EDT1,155.00373.160.000.000.00-540.00%
TSLA220520P011600002022-05-17 3:13PM EDT1,160.00404.000.000.000.00-32010.00%
TSLA220520P011650002022-05-12 3:29PM EDT1,165.00443.800.000.000.00-2560.00%
TSLA220520P011700002022-05-17 2:08PM EDT1,170.00406.550.000.000.00-1170.00%
TSLA220520P011750002022-05-17 9:46AM EDT1,175.00425.040.000.000.00-5190.00%
TSLA220520P011800002022-05-09 12:54PM EDT1,180.00372.000.000.000.00-2340.00%
TSLA220520P011850002022-05-12 3:18PM EDT1,185.00472.890.000.000.00-1430.00%
TSLA220520P011900002022-05-09 10:06AM EDT1,190.00362.710.000.000.00-3190.00%
TSLA220520P011950002022-05-17 12:12PM EDT1,195.00444.770.000.000.00-4410.00%
TSLA220520P012000002022-05-17 2:08PM EDT1,200.00438.960.000.000.00-1175710.00%
TSLA220520P012100002022-05-17 3:48PM EDT1,210.00453.000.000.000.00-6660.00%
TSLA220520P012200002022-05-16 10:51AM EDT1,220.00473.160.000.000.00-1700.00%
TSLA220520P012250002022-05-05 1:10PM EDT1,225.00338.920.000.000.00-7340.00%
TSLA220520P012300002022-05-13 3:05PM EDT1,230.00460.950.000.000.00-1280.00%
TSLA220520P012400002022-05-13 9:38AM EDT1,240.00478.450.000.000.00-1410.00%
TSLA220520P012500002022-05-17 2:45PM EDT1,250.00496.650.000.000.00-50860.00%
TSLA220520P012600002022-05-09 11:41AM EDT1,260.00491.950.000.000.00-100.00%
TSLA220520P012700002022-05-13 3:53PM EDT1,270.00505.300.000.000.00-100.00%
TSLA220520P012750002022-05-10 1:22PM EDT1,275.00465.720.000.000.00-840.00%
TSLA220520P012800002022-05-16 2:17PM EDT1,280.00545.950.000.000.00-2130.00%
TSLA220520P013000002022-05-12 2:32PM EDT1,300.00588.650.000.000.00-420.00%
TSLA220520P013250002022-05-10 1:22PM EDT1,325.00534.450.000.000.00-1530.00%
TSLA220520P013500002022-05-05 9:45AM EDT1,350.00422.730.000.000.00-100.00%
TSLA220520P013750002022-05-13 2:57PM EDT1,375.00607.850.000.000.00-420.00%
TSLA220520P014000002022-05-09 3:50PM EDT1,400.00616.950.000.000.00-140.00%
TSLA220520P014250002022-04-21 9:48AM EDT1,425.00347.050.000.000.00-410.00%
TSLA220520P014500002022-04-21 2:47PM EDT1,450.00441.050.000.000.00-100.00%
TSLA220520P014750002022-04-26 11:44AM EDT1,475.00568.250.000.000.00-2400.00%
TSLA220520P015000002022-05-17 11:12AM EDT1,500.00735.700.000.000.00-200.00%
TSLA220520P015250002022-04-27 10:03AM EDT1,525.00632.850.000.000.00-300.00%
TSLA220520P015500002022-04-12 12:17PM EDT1,550.00551.70820.85822.950.00-160644.70%
TSLA220520P015750002022-04-22 10:17AM EDT1,575.00557.750.000.000.00-300.00%
TSLA220520P016000002022-04-20 11:01AM EDT1,600.00601.600.000.000.00-100.00%
TSLA220520P016250002022-04-12 10:00AM EDT1,625.00606.55895.95898.050.00-10671.81%
TSLA220520P016500002022-04-13 10:04AM EDT1,650.00660.00879.20881.550.00-300.00%
TSLA220520P017000002022-04-26 9:36AM EDT1,700.00714.900.000.000.00-500.00%
TSLA220520P017500002022-05-04 11:59AM EDT1,750.00852.950.000.000.00-210.00%
TSLA220520P017750002022-01-28 2:12PM EDT1,775.00933.80963.25967.700.00-1320.00%
TSLA220520P018000002022-03-28 2:25PM EDT1,800.00714.65916.70920.000.00-110.00%
TSLA220520P018250002022-04-05 12:01PM EDT1,825.00725.75942.80945.350.00-400.00%
TSLA220520P018500002022-01-03 1:03PM EDT1,850.00713.05943.65948.750.00-130.00%
TSLA220520P018750002022-01-28 10:33AM EDT1,875.001,048.501,063.151,067.700.00-150.00%
TSLA220520P019000002022-04-13 11:56AM EDT1,900.00893.091,129.201,131.550.00-3000.00%
TSLA220520P019250002022-04-26 9:54AM EDT1,925.00976.130.000.000.00-100.00%
TSLA220520P019500002022-04-13 11:04AM EDT1,950.00951.201,179.201,181.550.00-500.00%
TSLA220520P020000002022-04-18 10:56AM EDT2,000.00994.000.000.000.00-310.00%
TSLA220520P020250002022-04-19 9:59AM EDT2,025.001,005.380.000.000.00-110.00%
TSLA220520P020500002021-12-01 3:29PM EDT2,050.00944.751,000.551,005.500.00-8120.00%
TSLA220520P020750002021-11-30 1:40PM EDT2,075.00961.251,012.651,017.700.00-350.00%
TSLA220520P021000002022-04-01 3:59PM EDT2,100.001,016.721,219.601,237.200.00-300.00%
TSLA220520P021250002021-11-09 11:05AM EDT2,125.001,071.501,114.301,119.350.00--10.00%
TSLA220520P021500002022-01-03 10:33AM EDT2,150.001,012.801,242.251,247.650.00-10120.00%
TSLA220520P021750002021-11-30 12:37PM EDT2,175.001,064.651,110.401,115.600.00--10.00%
TSLA220520P022000002022-02-01 10:44AM EDT2,200.001,287.741,318.551,323.850.00-110.00%
TSLA220520P022250002021-12-01 11:39AM EDT2,225.001,092.001,157.551,161.700.00--40.00%
TSLA220520P022500002022-03-25 10:52AM EDT2,250.001,232.201,243.351,246.400.00-100.00%
TSLA220520P022750002021-12-01 11:39AM EDT2,275.001,140.151,207.951,209.900.00--50.00%
TSLA220520P024000002022-03-29 10:08AM EDT2,400.001,323.391,560.851,564.150.00--00.00%
TSLA220520P024250002022-03-23 9:32AM EDT2,425.001,436.551,402.851,410.200.00--00.00%
TSLA220520P024750002022-03-24 9:30AM EDT2,475.001,465.001,468.201,471.400.00--00.00%