Italia markets open in 3 hours 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
850,00-21,27 (-2,44%)
Alla chiusura: 04:00PM EDT
852,00 +2,00 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C002500002022-08-09 12:02PM EDT250.00595.21598.90600.70-68.44-10.31%611570.70%
TSLA220812C003000002022-08-09 12:08PM EDT300.00543.27548.90551.10-50.73-8.54%21450.00%
TSLA220812C003500002022-08-08 9:33AM EDT350.00537.15498.95500.550.00-512408.59%
TSLA220812C004000002022-08-05 11:04AM EDT400.00497.20448.90450.550.00-153351.07%
TSLA220812C004200002022-08-09 10:38AM EDT420.00440.00428.85430.80+161.14+57.79%449346.48%
TSLA220812C004400002022-08-08 3:58PM EDT440.00429.25408.85410.600.00-197313.48%
TSLA220812C004500002022-08-09 2:58PM EDT450.00393.95398.90400.55-40.75-9.37%14210300.20%
TSLA220812C004600002022-07-01 11:11AM EDT460.00227.23429.55433.400.00-8438753.42%
TSLA220812C004700002022-08-03 3:31PM EDT470.00454.95378.85380.850.00-542298.24%
TSLA220812C004800002022-08-01 11:19AM EDT480.00424.15368.95370.650.00-510278.32%
TSLA220812C004900002022-08-04 10:16AM EDT490.00442.75358.85360.600.00-28266.41%
TSLA220812C005000002022-08-05 1:44PM EDT500.00376.00348.95350.600.00-149257.52%
TSLA220812C005100002022-08-03 3:31PM EDT510.00415.00338.85340.850.00-511260.94%
TSLA220812C005200002022-08-09 3:04PM EDT520.00323.80328.90331.25-73.15-18.43%114190.63%
TSLA220812C005300002022-07-19 2:19PM EDT530.00214.50318.65320.850.00-276243.31%
TSLA220812C005400002022-07-01 12:32PM EDT540.00157.47350.15353.900.00-4017607.35%
TSLA220812C005500002022-08-09 12:00PM EDT550.00297.20299.05300.65-21.10-6.63%21212217.87%
TSLA220812C005600002022-08-09 12:30PM EDT560.00281.75289.00290.70-26.55-8.61%25144211.96%
TSLA220812C005700002022-08-09 10:10AM EDT570.00279.70278.90281.30-19.86-6.63%2215161.72%
TSLA220812C005750002022-07-22 12:21PM EDT575.00249.78273.95275.700.00-21199.95%
TSLA220812C005800002022-08-08 10:40AM EDT580.00334.50269.00270.700.00-162196.09%
TSLA220812C005900002022-08-05 11:27AM EDT590.00292.02258.90260.900.00-719195.36%
TSLA220812C006000002022-08-09 3:58PM EDT600.00250.00248.60251.20-18.50-6.89%19115196.14%
TSLA220812C006100002022-08-09 9:54AM EDT610.00248.85239.05240.75-80.17-24.37%512174.80%
TSLA220812C006150002022-08-08 3:39PM EDT615.00255.87233.85235.900.00-634175.78%
TSLA220812C006200002022-08-08 3:48PM EDT620.00250.00229.05230.750.00-348167.29%
TSLA220812C006250002022-08-08 2:42PM EDT625.00250.62224.05225.750.00-130163.57%
TSLA220812C006300002022-08-09 3:04PM EDT630.00213.90219.05220.75-35.60-14.27%131159.86%
TSLA220812C006350002022-08-08 3:38PM EDT635.00236.29213.95215.950.00-1931161.96%
TSLA220812C006400002022-08-08 9:39AM EDT640.00257.65209.00210.950.00-574158.20%
TSLA220812C006450002022-08-08 3:38PM EDT645.00226.33204.00205.750.00-2434148.83%
TSLA220812C006500002022-08-09 2:16PM EDT650.00201.55199.05200.70-32.55-13.90%523143.70%
TSLA220812C006550002022-08-09 2:48PM EDT655.00199.50193.95195.70-17.95-8.25%1314140.14%
TSLA220812C006600002022-08-09 3:42PM EDT660.00189.50189.05190.70-34.60-15.44%281,586136.57%
TSLA220812C006650002022-08-09 3:57PM EDT665.00184.50184.05186.40-34.05-15.58%410113.77%
TSLA220812C006700002022-08-09 3:59PM EDT670.00180.24179.15181.35-19.43-9.73%5113112.21%
TSLA220812C006750002022-08-08 3:44PM EDT675.00195.20174.05176.400.00-3349107.62%
TSLA220812C006800002022-08-09 12:27PM EDT680.00161.15169.10171.40-31.75-16.46%19137105.96%
TSLA220812C006850002022-08-09 2:21PM EDT685.00166.25164.10166.45-48.29-22.51%152104.10%
TSLA220812C006900002022-08-09 2:45PM EDT690.00166.11159.15160.85-1.89-1.12%16250.00%
TSLA220812C006950002022-08-08 2:39PM EDT695.00179.40154.15155.850.00-47650.00%
TSLA220812C007000002022-08-09 3:53PM EDT700.00150.30149.25150.85-20.70-12.11%4831877.93%
TSLA220812C007050002022-08-09 2:23PM EDT705.00145.85144.15145.85-41.05-21.96%113050.00%
TSLA220812C007100002022-08-09 3:17PM EDT710.00137.75139.15140.85-30.79-18.27%378750.00%
TSLA220812C007150002022-08-09 3:45PM EDT715.00135.00134.15135.85-40.77-23.20%2040101.81%
TSLA220812C007200002022-08-09 2:05PM EDT720.00134.00129.15130.85-18.90-12.36%2512298.34%
TSLA220812C007250002022-08-09 3:38PM EDT725.00124.60124.30125.85-23.75-16.01%2126667.97%
TSLA220812C007300002022-08-09 3:35PM EDT730.00119.90119.35120.95-32.85-21.51%1123670.80%
TSLA220812C007350002022-08-09 3:07PM EDT735.00110.50114.45116.10-35.45-24.29%1819373.63%
TSLA220812C007400002022-08-09 2:54PM EDT740.00112.10109.60111.10-30.52-21.40%3010673.14%
TSLA220812C007450002022-08-09 3:04PM EDT745.0099.00104.60106.35-38.72-28.12%6613773.44%
TSLA220812C007500002022-08-09 3:59PM EDT750.00100.5599.60101.35-21.19-17.41%13153870.26%
TSLA220812C007550002022-08-09 3:05PM EDT755.0090.0094.6096.75-32.00-26.23%468171.22%
TSLA220812C007600002022-08-09 3:45PM EDT760.0091.0089.8091.75-19.50-17.65%6223469.63%
TSLA220812C007650002022-08-09 3:45PM EDT765.0086.1085.1586.75-19.17-18.21%22424268.87%
TSLA220812C007700002022-08-09 3:58PM EDT770.0080.6080.4082.00-20.29-20.11%1012,09368.60%
TSLA220812C007750002022-08-09 3:01PM EDT775.0070.3575.6577.45-26.55-27.40%12526768.80%
TSLA220812C007800002022-08-09 3:16PM EDT780.0070.1070.9072.55-21.05-23.09%17435166.72%
TSLA220812C007850002022-08-09 3:45PM EDT785.0067.4566.2568.00-45.04-40.04%4730066.30%
TSLA220812C007900002022-08-09 3:06PM EDT790.0058.0061.5563.75-24.35-29.57%4226666.21%
TSLA220812C007950002022-08-09 3:57PM EDT795.0058.6057.3559.50-23.55-28.67%7233267.05%
TSLA220812C008000002022-08-09 3:59PM EDT800.0054.2053.1054.65-20.30-27.25%87590265.25%
TSLA220812C008025002022-08-09 3:42PM EDT802.5051.4551.3052.65-18.20-26.13%514666.24%
TSLA220812C008050002022-08-09 3:54PM EDT805.0050.4249.3050.55-21.73-30.12%9348866.19%
TSLA220812C008075002022-08-09 3:53PM EDT807.5047.9047.2548.50-22.39-31.85%2210765.98%
TSLA220812C008100002022-08-09 3:53PM EDT810.0046.4544.8046.45-17.00-26.79%13523764.69%
TSLA220812C008125002022-08-09 3:12PM EDT812.5040.3543.2044.20-20.95-34.18%8823064.78%
TSLA220812C008150002022-08-09 3:59PM EDT815.0041.7541.2542.45-18.00-30.13%12329465.01%
TSLA220812C008175002022-08-09 3:26PM EDT817.5040.1539.4540.45-18.60-31.66%982864.86%
TSLA220812C008200002022-08-09 3:47PM EDT820.0037.8037.5038.65-16.65-30.58%4,18670164.64%
TSLA220812C008225002022-08-09 3:59PM EDT822.5036.2035.7036.70-16.65-31.50%2625764.26%
TSLA220812C008250002022-08-09 3:54PM EDT825.0034.7533.9535.05-16.10-31.66%41547164.40%
TSLA220812C008300002022-08-09 3:59PM EDT830.0031.0030.6531.45-18.34-37.17%1,38037363.98%
TSLA220812C008350002022-08-09 3:59PM EDT835.0027.9927.4028.15-15.61-35.80%1,28325763.54%
TSLA220812C008400002022-08-09 3:59PM EDT840.0024.7524.4025.00-16.71-40.30%8,42962863.12%
TSLA220812C008450002022-08-09 3:59PM EDT845.0022.1521.6522.35-13.95-38.64%7,87047663.29%
TSLA220812C008500002022-08-09 3:59PM EDT850.0019.4019.3019.70-15.15-43.85%33,5354,11163.43%
TSLA220812C008550002022-08-09 3:59PM EDT855.0017.0017.0017.25-14.37-45.81%12,7791,69963.32%
TSLA220812C008600002022-08-09 3:59PM EDT860.0015.1014.9015.20-13.25-46.74%27,1331,70463.54%
TSLA220812C008650002022-08-09 3:59PM EDT865.0013.1113.0013.20-12.89-49.58%12,6471,13863.53%
TSLA220812C008700002022-08-09 3:59PM EDT870.0011.6511.3011.50-11.80-50.32%18,0802,31563.71%
TSLA220812C008750002022-08-09 3:59PM EDT875.0010.009.7510.00-10.75-51.81%10,9981,85363.90%
TSLA220812C008800002022-08-09 3:59PM EDT880.008.508.408.65-9.75-53.42%23,0893,46064.12%
TSLA220812C008850002022-08-09 4:00PM EDT885.007.357.307.50-9.10-55.32%5,1991,56864.63%
TSLA220812C008900002022-08-09 3:59PM EDT890.006.306.256.45-8.45-57.29%10,1702,82464.89%
TSLA220812C008950002022-08-09 3:59PM EDT895.005.495.405.55-7.51-57.77%5,2961,51965.36%
TSLA220812C009000002022-08-09 3:59PM EDT900.004.794.654.80-6.61-57.98%60,6928,39565.91%
TSLA220812C009050002022-08-09 3:59PM EDT905.004.104.004.15-6.00-59.41%8,3972,09766.48%
TSLA220812C009100002022-08-09 3:59PM EDT910.003.553.503.55-5.30-59.89%10,0014,75267.14%
TSLA220812C009125002022-08-09 3:59PM EDT912.503.253.203.40-5.00-60.61%2,11888667.60%
TSLA220812C009150002022-08-09 3:59PM EDT915.003.053.003.15-4.75-60.90%4,6292,27767.97%
TSLA220812C009175002022-08-09 3:59PM EDT917.502.872.792.93-4.33-60.14%1,70276068.31%
TSLA220812C009200002022-08-09 3:59PM EDT920.002.682.612.70-4.22-61.16%10,7355,62968.62%
TSLA220812C009225002022-08-09 3:59PM EDT922.502.502.392.56-4.02-61.66%1,74489268.99%
TSLA220812C009250002022-08-09 3:59PM EDT925.002.322.262.38-3.67-61.27%6,4103,18569.47%
TSLA220812C009275002022-08-09 3:59PM EDT927.502.182.132.24-3.42-61.07%1,85096170.02%
TSLA220812C009300002022-08-09 3:59PM EDT930.002.052.002.05-3.15-60.58%6,5283,15170.29%
TSLA220812C009325002022-08-09 3:59PM EDT932.501.941.861.96-3.20-62.26%2,22836770.85%
TSLA220812C009350002022-08-09 3:59PM EDT935.001.811.741.84-2.84-61.08%3,1521,90171.31%
TSLA220812C009375002022-08-09 3:57PM EDT937.501.761.641.74-2.64-60.00%80850771.88%
TSLA220812C009400002022-08-09 3:59PM EDT940.001.591.541.62-2.48-60.93%3,9322,80572.27%
TSLA220812C009450002022-08-09 3:59PM EDT945.001.381.361.44-2.27-62.19%1,9241,89273.27%
TSLA220812C009500002022-08-09 4:00PM EDT950.001.231.211.25-1.92-60.95%23,1829,61574.12%
TSLA220812C009550002022-08-09 3:59PM EDT955.001.101.071.15-1.69-60.57%1,9701,34675.34%
TSLA220812C009600002022-08-09 3:59PM EDT960.000.990.960.99-1.51-60.40%3,0403,73176.12%
TSLA220812C009650002022-08-09 3:59PM EDT965.000.890.850.94-1.31-59.55%1,4571,18177.51%
TSLA220812C009700002022-08-09 3:59PM EDT970.000.800.780.84-1.20-60.00%4,4902,52678.66%
TSLA220812C009750002022-08-09 3:59PM EDT975.000.730.690.77-1.02-58.29%3,2651,87779.71%
TSLA220812C009800002022-08-09 3:59PM EDT980.000.650.650.72-0.91-58.33%3,3375,01981.30%
TSLA220812C009850002022-08-09 3:59PM EDT985.000.600.590.63-0.78-56.52%1,02475282.13%
TSLA220812C009900002022-08-09 3:59PM EDT990.000.540.510.59-0.71-56.80%1,4372,53083.11%
TSLA220812C009950002022-08-09 3:59PM EDT995.000.510.490.53-0.67-56.78%1,7091,48884.42%
TSLA220812C010000002022-08-09 3:59PM EDT1,000.000.450.450.46-0.57-55.88%18,35415,67785.21%
TSLA220812C010100002022-08-09 3:59PM EDT1,010.000.380.330.40-0.47-55.29%2,5393,56086.82%
TSLA220812C010200002022-08-09 3:59PM EDT1,020.000.320.290.34-0.39-54.93%2,3393,14789.21%
TSLA220812C010250002022-08-09 3:59PM EDT1,025.000.290.260.30-0.34-53.97%1,1783,15489.84%
TSLA220812C010300002022-08-09 3:56PM EDT1,030.000.300.250.30-0.31-50.82%1,3153,40691.65%
TSLA220812C010400002022-08-09 3:59PM EDT1,040.000.250.230.25-0.25-50.00%1,4863,62593.95%
TSLA220812C010500002022-08-09 3:59PM EDT1,050.000.200.170.21-0.22-52.38%4,2955,85995.12%
TSLA220812C010600002022-08-09 3:59PM EDT1,060.000.160.150.19-0.17-51.52%8702,51397.56%
TSLA220812C010750002022-08-09 3:59PM EDT1,075.000.140.050.17-0.20-58.82%9303,69298.24%
TSLA220812C010800002022-08-09 3:59PM EDT1,080.000.120.100.12-0.10-45.45%1,2684,02899.80%
TSLA220812C011000002022-08-09 3:59PM EDT1,100.000.070.070.10-0.13-65.00%3,93610,402103.91%
TSLA220812C011200002022-08-09 3:58PM EDT1,120.000.060.010.08-0.08-57.14%7402,928103.91%
TSLA220812C011250002022-08-09 3:57PM EDT1,125.000.050.010.08-0.08-61.54%1,1621,158105.47%
TSLA220812C011400002022-08-09 3:59PM EDT1,140.000.050.030.08-0.06-54.55%1,0506,498111.72%
TSLA220812C011500002022-08-09 3:55PM EDT1,150.000.040.030.10-0.04-50.00%1,3314,473116.60%
TSLA220812C011600002022-08-09 3:15PM EDT1,160.000.050.010.07-0.03-37.50%1901,485114.45%
TSLA220812C011750002022-08-09 3:24PM EDT1,175.000.020.010.06-0.04-66.67%147909117.19%
TSLA220812C011800002022-08-09 3:14PM EDT1,180.000.050.010.060.00-2241,652118.75%
TSLA220812C012000002022-08-09 3:54PM EDT1,200.000.030.020.04-0.06-66.67%9464,210122.66%
TSLA220812C012200002022-08-09 1:26PM EDT1,220.000.030.000.03+0.01+50.00%1351,205121.88%
TSLA220812C012400002022-08-09 1:00PM EDT1,240.000.020.010.03-0.01-33.33%112779128.91%
TSLA220812C012500002022-08-09 1:18PM EDT1,250.000.020.010.03-0.02-50.00%1111,242131.25%
TSLA220812C012600002022-08-09 3:40PM EDT1,260.000.020.010.03-0.01-33.33%32440134.38%
TSLA220812C012750002022-08-09 2:42PM EDT1,275.000.010.000.03-0.02-66.67%106302134.38%
TSLA220812C013000002022-08-09 2:59PM EDT1,300.000.010.010.03-0.01-50.00%2021,587143.75%
TSLA220812C013250002022-08-09 2:51PM EDT1,325.000.010.000.02-0.01-50.00%31240142.19%
TSLA220812C013500002022-08-09 11:19AM EDT1,350.000.010.000.05-0.01-50.00%31823157.81%
TSLA220812C013750002022-08-09 3:56PM EDT1,375.000.010.010.04-0.01-50.00%15191163.28%
TSLA220812C014000002022-08-09 3:14PM EDT1,400.000.010.000.020.00-83787157.81%
TSLA220812C014250002022-08-09 11:17AM EDT1,425.000.010.000.060.00-10313176.56%
TSLA220812C014500002022-08-09 3:57PM EDT1,450.000.010.000.12-0.01-50.00%104490192.58%
TSLA220812C014750002022-08-09 10:53AM EDT1,475.000.010.000.01-0.01-50.00%5252165.63%
TSLA220812C015000002022-08-09 12:17PM EDT1,500.000.010.000.010.00-261,156168.75%
TSLA220812C015250002022-08-05 3:52PM EDT1,525.000.020.000.010.00-6141175.00%
TSLA220812C015500002022-08-08 10:17AM EDT1,550.000.020.000.010.00-7204181.25%
TSLA220812C015750002022-08-09 9:57AM EDT1,575.000.020.000.05-0.01-33.33%2184204.69%
TSLA220812C016000002022-08-08 3:58PM EDT1,600.000.010.000.010.00-107132187.50%
TSLA220812C016250002022-08-05 2:27PM EDT1,625.000.010.000.030.00-223206.25%
TSLA220812C016500002022-08-08 9:54AM EDT1,650.000.010.000.030.00-1104210.94%
TSLA220812C016750002022-08-09 9:30AM EDT1,675.000.010.000.010.00-128200.00%
TSLA220812C017000002022-08-09 1:42PM EDT1,700.000.010.000.020.00-11240212.50%
TSLA220812C017250002022-08-08 3:59PM EDT1,725.000.060.000.010.00-654206.25%
TSLA220812C017500002022-08-09 3:50PM EDT1,750.000.010.000.010.00-39408212.50%
TSLA220812C018000002022-08-09 3:16PM EDT1,800.000.010.000.01+0.01-318218.75%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P002500002022-08-09 9:30AM EDT250.000.010.000.010.00-1872368.75%
TSLA220812P003000002022-08-09 11:55AM EDT300.000.030.000.01+0.02+200.00%1011,713312.50%
TSLA220812P003500002022-08-08 9:57AM EDT350.000.010.000.010.00-46868268.75%
TSLA220812P004000002022-08-09 1:29PM EDT400.000.040.000.01+0.02+100.00%41,373231.25%
TSLA220812P004200002022-08-09 9:52AM EDT420.000.010.000.010.00-10443218.75%
TSLA220812P004400002022-08-09 12:58PM EDT440.000.010.000.020.00-52400212.50%
TSLA220812P004500002022-08-09 1:03PM EDT450.000.010.000.03-0.01-50.00%4662212.50%
TSLA220812P004600002022-08-09 10:57AM EDT460.000.010.000.03-0.01-50.00%3217206.25%
TSLA220812P004700002022-08-09 12:52PM EDT470.000.010.000.030.00-56191198.44%
TSLA220812P004800002022-08-09 11:18AM EDT480.000.020.000.03+0.01+100.00%3107192.19%
TSLA220812P004900002022-08-09 10:39AM EDT490.000.010.000.02-0.01-50.00%2182179.69%
TSLA220812P005000002022-08-09 3:53PM EDT500.000.010.000.020.00-1451,315173.44%
TSLA220812P005100002022-08-09 12:24PM EDT510.000.020.000.02+0.01+100.00%16749167.19%
TSLA220812P005200002022-08-09 3:53PM EDT520.000.010.010.03-0.01-50.00%291,169170.31%
TSLA220812P005300002022-08-09 2:26PM EDT530.000.010.000.03-0.02-66.67%3313160.94%
TSLA220812P005400002022-08-09 1:33PM EDT540.000.010.000.03-0.01-50.00%6351154.69%
TSLA220812P005500002022-08-09 3:40PM EDT550.000.030.010.030.00-2001,598151.56%
TSLA220812P005600002022-08-09 3:17PM EDT560.000.010.010.03-0.03-75.00%70429146.09%
TSLA220812P005700002022-08-09 1:20PM EDT570.000.020.000.04-0.02-50.00%4743140.63%
TSLA220812P005750002022-08-09 3:35PM EDT575.000.020.010.04-0.02-50.00%9566139.84%
TSLA220812P005800002022-08-09 3:52PM EDT580.000.020.000.04-0.02-50.00%78509134.38%
TSLA220812P005900002022-08-09 3:04PM EDT590.000.040.010.04-0.01-20.00%47632131.25%
TSLA220812P006000002022-08-09 3:59PM EDT600.000.010.020.04-0.03-75.00%3023,221127.34%
TSLA220812P006050002022-08-09 3:09PM EDT605.000.050.020.05+0.01+25.00%16402126.56%
TSLA220812P006100002022-08-09 3:07PM EDT610.000.040.020.05-0.01-20.00%27346123.44%
TSLA220812P006150002022-08-09 3:45PM EDT615.000.030.030.05-0.03-50.00%23399121.88%
TSLA220812P006200002022-08-09 3:17PM EDT620.000.050.010.05-0.01-16.67%91739116.41%
TSLA220812P006250002022-08-09 3:02PM EDT625.000.050.030.05-0.01-16.67%128508116.41%
TSLA220812P006300002022-08-09 3:56PM EDT630.000.050.000.050.00-57577109.38%
TSLA220812P006350002022-08-09 3:14PM EDT635.000.050.020.05-0.03-37.50%72494109.38%
TSLA220812P006400002022-08-09 3:59PM EDT640.000.010.010.10-0.09-90.00%3751,750111.33%
TSLA220812P006450002022-08-09 3:36PM EDT645.000.060.010.07-0.02-25.00%140734105.47%
TSLA220812P006500002022-08-09 3:59PM EDT650.000.050.050.08-0.03-37.50%8192,355107.42%
TSLA220812P006550002022-08-09 3:56PM EDT655.000.070.010.07-0.02-22.22%571,090100.00%
TSLA220812P006600002022-08-09 3:37PM EDT660.000.080.010.09-0.02-20.00%1852,08799.22%
TSLA220812P006650002022-08-09 3:05PM EDT665.000.100.050.10-0.01-9.09%144532100.59%
TSLA220812P006700002022-08-09 3:58PM EDT670.000.080.080.11-0.03-27.27%221957100.39%
TSLA220812P006750002022-08-09 3:59PM EDT675.000.090.020.11-0.01-10.00%52661393.75%
TSLA220812P006800002022-08-09 3:56PM EDT680.000.100.080.11-0.02-16.67%3921,27294.53%
TSLA220812P006850002022-08-09 3:59PM EDT685.000.130.040.12-0.03-18.75%8531090.23%
TSLA220812P006900002022-08-09 3:59PM EDT690.000.100.050.13-0.06-37.50%7231,36988.48%
TSLA220812P006950002022-08-09 3:54PM EDT695.000.120.060.15-0.07-36.84%4731,64587.11%
TSLA220812P007000002022-08-09 3:59PM EDT700.000.140.140.15-0.06-30.00%3,8716,18087.50%
TSLA220812P007050002022-08-09 3:56PM EDT705.000.150.150.17-0.10-40.00%49451685.74%
TSLA220812P007100002022-08-09 3:59PM EDT710.000.190.130.19-0.06-24.00%1,1422,34782.81%
TSLA220812P007150002022-08-09 3:59PM EDT715.000.200.190.20-0.10-33.33%52187381.93%
TSLA220812P007200002022-08-09 3:59PM EDT720.000.220.200.24-0.11-33.33%8141,32780.27%
TSLA220812P007250002022-08-09 3:59PM EDT725.000.260.200.36-0.08-23.53%1,0971,63779.88%
TSLA220812P007300002022-08-09 3:59PM EDT730.000.300.290.33-0.09-23.08%2,3831,51177.93%
TSLA220812P007350002022-08-09 3:54PM EDT735.000.370.350.38-0.08-17.78%1,6211,00176.71%
TSLA220812P007400002022-08-09 3:59PM EDT740.000.420.400.43-0.10-19.23%2,1433,02975.05%
TSLA220812P007450002022-08-09 3:59PM EDT745.000.490.440.50-0.14-22.22%1,8011,07173.34%
TSLA220812P007500002022-08-09 3:59PM EDT750.000.600.580.62-0.07-10.45%14,2065,81273.05%
TSLA220812P007550002022-08-09 3:59PM EDT755.000.710.640.73-0.06-7.79%1,71999571.41%
TSLA220812P007600002022-08-09 3:59PM EDT760.000.850.800.87-0.06-6.59%5,2661,95170.61%
TSLA220812P007650002022-08-09 3:59PM EDT765.001.030.971.05-0.03-2.83%2,0991,63469.73%
TSLA220812P007700002022-08-09 3:59PM EDT770.001.201.191.27-0.01-0.83%9,3073,30668.97%
TSLA220812P007750002022-08-09 3:59PM EDT775.001.491.411.54+0.05+3.47%4,4732,21068.04%
TSLA220812P007800002022-08-09 3:59PM EDT780.001.831.751.86+0.22+13.66%9,6342,93167.46%
TSLA220812P007850002022-08-09 3:59PM EDT785.002.202.112.26+0.26+13.40%5,5271,82266.79%
TSLA220812P007900002022-08-09 3:59PM EDT790.002.672.582.72+0.46+20.81%7,9043,26866.21%
TSLA220812P007950002022-08-09 3:59PM EDT795.003.213.103.30+0.53+19.78%4,0772,38665.65%
TSLA220812P008000002022-08-09 3:59PM EDT800.003.903.853.90+0.90+30.00%66,2449,67765.26%
TSLA220812P008025002022-08-09 3:59PM EDT802.504.254.104.35+0.95+28.79%2,02564764.90%
TSLA220812P008050002022-08-09 3:59PM EDT805.004.644.504.75+1.07+29.97%3,2711,01264.66%
TSLA220812P008075002022-08-09 3:59PM EDT807.505.104.955.20+1.24+32.12%1,86955664.52%
TSLA220812P008100002022-08-09 3:59PM EDT810.005.545.505.60+1.34+31.90%7,4622,15864.33%
TSLA220812P008125002022-08-09 3:59PM EDT812.506.155.906.15+1.68+37.58%2,91581863.99%
TSLA220812P008150002022-08-09 3:59PM EDT815.006.606.456.70+1.70+34.69%4,1521,29163.83%
TSLA220812P008175002022-08-09 3:59PM EDT817.507.207.007.30+1.55+27.43%2,50459963.61%
TSLA220812P008200002022-08-09 3:59PM EDT820.007.657.657.95+2.00+35.40%18,9263,53663.54%
TSLA220812P008225002022-08-09 3:59PM EDT822.508.608.308.60+2.55+42.15%3,0341,03263.29%
TSLA220812P008250002022-08-09 3:59PM EDT825.009.219.059.35+2.67+40.83%13,0332,71563.27%
TSLA220812P008300002022-08-09 3:59PM EDT830.0010.7710.6510.95+3.36+45.34%21,6463,13163.09%
TSLA220812P008350002022-08-09 3:59PM EDT835.0012.6012.3512.75+4.00+46.51%9,8201,30462.76%
TSLA220812P008400002022-08-09 3:59PM EDT840.0014.5714.5014.70+4.52+44.98%37,1812,38862.79%
TSLA220812P008450002022-08-09 3:59PM EDT845.0016.6516.6517.10+5.10+44.16%16,8561,65062.88%
TSLA220812P008500002022-08-09 3:59PM EDT850.0019.2519.1019.55+6.15+46.95%70,9087,62462.87%
TSLA220812P008550002022-08-09 3:59PM EDT855.0022.0021.6522.15+6.90+45.70%15,5831,40562.60%
TSLA220812P008600002022-08-09 3:59PM EDT860.0024.7524.5025.00+7.80+46.02%23,6223,68962.55%
TSLA220812P008650002022-08-09 3:58PM EDT865.0028.1027.4528.00+9.15+48.28%7,0651,61062.26%
TSLA220812P008700002022-08-09 3:59PM EDT870.0031.2030.8531.50+9.54+44.04%12,7023,68362.93%
TSLA220812P008750002022-08-09 3:58PM EDT875.0034.8033.9035.00+10.60+43.80%2,7922,79062.35%
TSLA220812P008800002022-08-09 3:58PM EDT880.0038.1037.7538.85+11.25+41.90%3,7452,71163.26%
TSLA220812P008850002022-08-09 3:59PM EDT885.0042.5041.6542.65+12.50+41.67%5601,67963.62%
TSLA220812P008900002022-08-09 3:59PM EDT890.0046.1345.6046.75+13.15+39.87%1,4262,21264.14%
TSLA220812P008950002022-08-09 3:54PM EDT895.0050.0049.7550.90+13.55+37.17%4891,14864.67%
TSLA220812P009000002022-08-09 3:59PM EDT900.0054.5053.9555.15+14.70+36.93%2,5483,30265.03%
TSLA220812P009050002022-08-09 3:57PM EDT905.0059.5058.3059.50+15.50+35.23%6621,24965.53%
TSLA220812P009100002022-08-09 3:58PM EDT910.0063.8062.5564.20+16.80+35.74%6631,84666.25%
TSLA220812P009125002022-08-09 1:52PM EDT912.5067.1564.9066.65+15.55+30.14%4319067.46%
TSLA220812P009150002022-08-09 3:45PM EDT915.0068.3567.4068.80+14.71+27.42%25185368.14%
TSLA220812P009175002022-08-09 3:57PM EDT917.5070.3969.6071.25+16.79+31.32%5317068.75%
TSLA220812P009200002022-08-09 3:58PM EDT920.0072.1071.9573.50+14.40+24.96%2491,13769.10%
TSLA220812P009225002022-08-09 3:00PM EDT922.5080.9074.0575.95+27.05+50.23%1829769.18%
TSLA220812P009250002022-08-09 3:51PM EDT925.0077.4576.5578.30+15.45+24.92%30765070.28%
TSLA220812P009275002022-08-09 3:36PM EDT927.5080.0078.8080.50+16.37+25.73%8615469.75%
TSLA220812P009300002022-08-09 3:54PM EDT930.0082.1081.3082.90+18.50+29.09%8450770.92%
TSLA220812P009325002022-08-09 2:58PM EDT932.5088.5083.6585.40+20.05+29.29%318071.86%
TSLA220812P009350002022-08-09 3:45PM EDT935.0087.0586.0087.70+22.55+34.96%17585971.86%
TSLA220812P009375002022-08-09 11:50AM EDT937.5089.5087.9589.95+22.35+33.28%48069.48%
TSLA220812P009400002022-08-09 3:46PM EDT940.0091.4690.4092.45+19.01+26.24%8721370.68%
TSLA220812P009450002022-08-09 3:00PM EDT945.00103.3095.4097.45+25.88+33.43%3230673.56%
TSLA220812P009500002022-08-09 3:59PM EDT950.00100.95100.40102.20+16.85+20.04%13145574.95%
TSLA220812P009550002022-08-09 2:36PM EDT955.00104.65105.40106.95+17.15+19.60%1615376.17%
TSLA220812P009600002022-08-09 3:59PM EDT960.00111.17110.20111.95+20.17+22.16%9945377.54%
TSLA220812P009650002022-08-09 12:01PM EDT965.00119.60115.00116.95+22.50+23.17%1317978.74%
TSLA220812P009700002022-08-09 2:15PM EDT970.00118.50120.00121.95+20.25+20.61%13427481.30%
TSLA220812P009750002022-08-09 12:52PM EDT975.00135.85124.55127.00+33.10+32.21%2654980.54%
TSLA220812P009800002022-08-09 2:16PM EDT980.00128.95129.75131.75+17.55+15.75%10436282.52%
TSLA220812P009850002022-08-09 2:58PM EDT985.00141.35134.45137.00+27.55+24.21%1226684.47%
TSLA220812P009900002022-08-09 3:59PM EDT990.00140.60139.75141.70+17.96+14.64%397486.87%
TSLA220812P009950002022-08-09 2:34PM EDT995.00144.73144.75146.70+18.73+14.87%3019789.21%
TSLA220812P010000002022-08-09 3:53PM EDT1,000.00150.40149.75151.50+18.05+13.64%2771,00189.40%
TSLA220812P010100002022-08-09 3:59PM EDT1,010.00160.55159.20161.35+49.65+44.77%4385783.59%
TSLA220812P010200002022-08-09 3:42PM EDT1,020.00170.50169.65171.30+19.90+13.21%1354394.48%
TSLA220812P010250002022-08-09 3:38PM EDT1,025.00176.02174.65176.40+50.57+40.31%543198.00%
TSLA220812P010300002022-08-09 3:37PM EDT1,030.00180.69179.60181.30+26.24+16.99%76897.95%
TSLA220812P010400002022-08-09 3:34PM EDT1,040.00191.30189.60191.35+55.95+41.34%1027102.88%
TSLA220812P010500002022-08-09 1:56PM EDT1,050.00200.47199.05201.30+32.97+19.68%2310694.24%
TSLA220812P010600002022-08-09 9:52AM EDT1,060.00198.65209.30211.35+21.20+11.95%460105.57%
TSLA220812P010750002022-08-09 1:44PM EDT1,075.00229.41223.95226.30+24.81+12.13%152699.61%
TSLA220812P010800002022-08-09 2:46PM EDT1,080.00225.00229.50231.20+59.55+35.99%548114.26%
TSLA220812P011000002022-08-09 2:45PM EDT1,100.00244.00249.40251.45+15.50+6.78%28173124.81%
TSLA220812P011200002022-08-09 2:06PM EDT1,120.00266.75268.95271.50+22.05+9.01%181122.36%
TSLA220812P011250002022-08-09 1:59PM EDT1,125.00274.00274.50276.30+47.65+21.05%40133.01%
TSLA220812P011400002022-08-09 3:45PM EDT1,140.00290.35288.90291.25+20.97+7.78%290115.23%
TSLA220812P011500002022-08-09 1:00PM EDT1,150.00305.14299.55301.15+25.51+9.12%480139.55%
TSLA220812P011600002022-08-09 1:10PM EDT1,160.00314.79308.95311.30+63.99+25.51%480127.54%
TSLA220812P011750002022-08-09 9:50AM EDT1,175.00311.75324.45326.55+36.33+13.19%40154.79%
TSLA220812P011800002022-08-09 9:44AM EDT1,180.00322.50329.50331.20+31.00+10.63%40149.71%
TSLA220812P012000002022-08-08 10:05AM EDT1,200.00298.12349.55351.200.00-20157.62%
TSLA220812P012400002022-08-08 3:40PM EDT1,240.00368.40389.50391.250.00-60170.41%
TSLA220812P012500002022-08-08 3:39PM EDT1,250.00379.82399.55401.200.00-80173.54%
TSLA220812P012600002022-07-26 2:13PM EDT1,260.00485.55409.50411.250.00--0176.56%
TSLA220812P012750002022-08-09 3:59PM EDT1,275.00425.35--+425.35---0.00%
TSLA220812P013000002022-08-09 3:58PM EDT1,300.00450.34449.55451.20+49.59+12.37%640188.57%
TSLA220812P013250002022-08-09 3:57PM EDT1,325.00475.44474.00476.50+30.67+6.90%1040187.30%
TSLA220812P013500002022-08-09 3:46PM EDT1,350.00500.53499.55501.20+31.96+6.82%940202.93%
TSLA220812P013750002022-08-09 3:47PM EDT1,375.00525.86--+525.86---0.00%
TSLA220812P014000002022-08-09 3:48PM EDT1,400.00550.69549.55551.15+550.69+9.26%1020214.94%
TSLA220812P014250002022-08-09 3:52PM EDT1,425.00575.15574.50576.25+69.00+13.63%1440223.24%
TSLA220812P015000002022-08-05 2:45PM EDT1,500.00634.70649.00651.150.00-20207.81%
TSLA220812P016250002022-08-09 1:48PM EDT1,625.00777.05--+777.05---0.00%
TSLA220812P016500002022-08-03 9:52AM EDT1,650.00735.40799.35801.250.00-10270.51%
TSLA220812P017000002022-08-04 1:08PM EDT1,700.00775.30849.35851.250.00-10281.05%
TSLA220812P017500002022-08-09 3:53PM EDT1,750.00900.28899.40901.20+62.18+7.42%10291.21%
TSLA220812P018000002022-08-09 3:53PM EDT1,800.00950.24949.40951.20+950.24+2.62%11300.98%