Italia markets open in 7 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
268,21-19,60 (-6,81%)
Alla chiusura: 04:00PM EDT
269,50 +1,29 (+0,48%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220930C001000002022-09-29 1:16PM EDT100.00168.40168.05168.65-17.85-9.58%98487539.06%
TSLA220930C001083302022-09-22 3:25PM EDT108.33180.80159.65160.350.00-1940489.06%
TSLA220930C001166702022-09-22 1:46PM EDT116.67173.00151.35152.000.00-527457.81%
TSLA220930C001250002022-09-26 1:25PM EDT125.00151.35143.05143.650.00-317424.22%
TSLA220930C001333302022-09-23 11:32AM EDT133.33145.00134.65135.350.00-231383.59%
TSLA220930C001416702022-09-23 3:36PM EDT141.67132.60126.35127.000.00-314357.81%
TSLA220930C001500002022-09-29 3:36PM EDT150.00118.40118.05118.65-10.70-8.29%1013329.69%
TSLA220930C001583302022-09-27 3:35PM EDT158.33123.20109.65110.350.00-4144296.09%
TSLA220930C001600002022-09-28 2:40PM EDT160.00124.05108.05108.650.00-654296.09%
TSLA220930C001666702022-09-28 2:11PM EDT166.67102.10101.30102.00-14.80-12.66%374266.80%
TSLA220930C001700002022-09-27 3:48PM EDT170.00112.2098.0598.650.00-183264.45%
TSLA220930C001750002022-09-29 3:44PM EDT175.0093.5593.0093.65-14.75-13.62%1124242.97%
TSLA220930C001800002022-09-29 2:05PM EDT180.0087.3088.0088.65-15.70-15.24%820228.52%
TSLA220930C001833302022-09-29 12:52PM EDT183.3386.9584.6585.35-10.10-10.41%357220.31%
TSLA220930C001900002022-09-26 9:31AM EDT190.0080.9078.0078.650.00-829200.78%
TSLA220930C001916702022-09-29 2:27PM EDT191.6775.3576.3577.00-21.99-22.59%241200.00%
TSLA220930C002000002022-09-29 3:54PM EDT200.0067.7568.0068.75-17.25-20.29%41461182.42%
TSLA220930C002050002022-09-28 2:53PM EDT205.0079.8563.0063.750.00-1135168.95%
TSLA220930C002083302022-09-27 1:01PM EDT208.3371.7059.7060.350.00-759157.03%
TSLA220930C002100002022-09-28 3:39PM EDT210.0078.4058.0058.750.00-447155.47%
TSLA220930C002150002022-09-28 12:25PM EDT215.0067.4653.0553.800.00-611148.24%
TSLA220930C002166702022-09-29 3:17PM EDT216.6752.1551.4052.00-10.10-16.22%2681137.50%
TSLA220930C002200002022-09-29 3:47PM EDT220.0048.1548.1048.70-15.60-24.47%1650132.42%
TSLA220930C002250002022-09-29 3:54PM EDT225.0042.7643.0543.70-20.99-32.93%63181116.80%
TSLA220930C002300002022-09-29 1:27PM EDT230.0038.5038.0538.80-19.63-33.77%93152108.69%
TSLA220930C002333302022-09-29 3:36PM EDT233.3334.5034.7535.40-11.40-24.84%21027298.44%
TSLA220930C002350002022-09-29 3:56PM EDT235.0033.5033.1533.75-18.48-35.55%2814597.56%
TSLA220930C002400002022-09-29 3:55PM EDT240.0028.0028.1528.80-19.84-41.47%24923886.04%
TSLA220930C002416702022-09-29 3:16PM EDT241.6726.8526.5027.15-19.66-42.27%24320782.81%
TSLA220930C002450002022-09-29 3:58PM EDT245.0023.7023.3023.90-18.15-43.37%26914178.81%
TSLA220930C002500002022-09-29 3:59PM EDT250.0018.6018.4519.05-19.70-51.44%1,2561,25769.97%
TSLA220930C002550002022-09-29 3:59PM EDT255.0013.8313.8514.40-20.07-59.20%46142364.16%
TSLA220930C002583302022-09-29 3:59PM EDT258.3310.9211.0011.50-19.88-64.55%54362761.33%
TSLA220930C002600002022-09-29 3:59PM EDT260.009.859.7010.10-18.85-65.68%5,2161,47460.23%
TSLA220930C002650002022-09-29 3:59PM EDT265.005.956.056.45-18.40-75.56%9,3102,13656.69%
TSLA220930C002666702022-09-29 3:59PM EDT266.675.005.055.35-16.80-77.06%8,5481,29455.54%
TSLA220930C002700002022-09-29 3:59PM EDT270.003.453.353.50-15.18-81.48%72,6802,22953.61%
TSLA220930C002716702022-09-29 3:59PM EDT271.672.592.622.84-14.96-85.24%15,7451,42253.15%
TSLA220930C002733302022-09-29 3:59PM EDT273.332.072.022.15-13.88-87.02%22,9022,00751.93%
TSLA220930C002750002022-09-29 3:59PM EDT275.001.611.581.64-12.74-88.78%95,8863,28951.76%
TSLA220930C002766702022-09-29 3:59PM EDT276.671.211.151.30-11.75-90.66%18,5581,49451.66%
TSLA220930C002783302022-09-29 3:59PM EDT278.330.910.860.99-10.62-92.11%17,8502,04151.69%
TSLA220930C002800002022-09-29 3:59PM EDT280.000.710.680.73-9.69-93.17%93,1389,11552.15%
TSLA220930C002816702022-09-29 3:59PM EDT281.670.510.490.56-8.77-94.50%14,6913,13252.39%
TSLA220930C002833302022-09-29 3:59PM EDT283.330.400.370.42-7.60-95.00%16,5253,69152.88%
TSLA220930C002850002022-09-29 3:59PM EDT285.000.300.290.32-6.59-95.65%78,8999,39753.81%
TSLA220930C002866702022-09-29 3:59PM EDT286.670.220.220.25-5.73-96.30%14,8595,58754.69%
TSLA220930C002883302022-09-29 3:59PM EDT288.330.180.170.20-4.82-96.40%13,9543,08055.76%
TSLA220930C002900002022-09-29 3:59PM EDT290.000.150.150.16-3.95-96.34%49,04315,95157.52%
TSLA220930C002916702022-09-29 3:59PM EDT291.670.110.100.14-3.19-96.67%6,8084,55558.40%
TSLA220930C002925002022-09-29 3:59PM EDT292.500.100.100.12-2.88-96.64%8,2575,27559.18%
TSLA220930C002933302022-09-29 3:58PM EDT293.330.100.080.11-2.55-96.23%4,7192,77159.38%
TSLA220930C002950002022-09-29 3:59PM EDT295.000.080.060.09-1.95-96.06%21,00517,52260.35%
TSLA220930C002966702022-09-29 3:57PM EDT296.670.080.060.08-1.60-95.24%4,2933,61462.89%
TSLA220930C002983302022-09-29 3:58PM EDT298.330.060.050.07-1.22-95.31%3,3463,25664.45%
TSLA220930C003000002022-09-29 3:59PM EDT300.000.060.050.06-0.89-93.68%33,59629,45566.41%
TSLA220930C003016702022-09-29 3:58PM EDT301.670.050.040.07-0.70-93.33%4,6155,29469.34%
TSLA220930C003033302022-09-29 3:59PM EDT303.330.040.030.05-0.53-92.98%3,2514,16069.14%
TSLA220930C003050002022-09-29 3:59PM EDT305.000.030.030.04-0.36-92.31%8,50511,83171.09%
TSLA220930C003066702022-09-29 3:56PM EDT306.670.030.030.04-0.27-90.00%3,2214,90973.44%
TSLA220930C003083302022-09-29 3:49PM EDT308.330.020.020.03-0.21-91.30%2,9195,43873.44%
TSLA220930C003100002022-09-29 3:58PM EDT310.000.020.020.03-0.16-88.89%21,05029,95275.78%
TSLA220930C003116702022-09-29 3:59PM EDT311.670.030.020.03-0.10-76.92%2,3516,40078.13%
TSLA220930C003133302022-09-29 3:37PM EDT313.330.010.010.02-0.10-90.91%1,3853,34776.56%
TSLA220930C003150002022-09-29 3:59PM EDT315.000.040.020.03-0.04-50.00%3,84112,28782.81%
TSLA220930C003166702022-09-29 3:12PM EDT316.670.020.010.03-0.06-75.00%1,9774,51483.59%
TSLA220930C003200002022-09-29 3:57PM EDT320.000.010.010.02-0.04-80.00%4,07716,35185.94%
TSLA220930C003250002022-09-29 3:59PM EDT325.000.010.000.01-0.01-50.00%3,6808,20184.38%
TSLA220930C003300002022-09-29 3:49PM EDT330.000.010.000.01-0.01-50.00%1,5928,22690.63%
TSLA220930C003333302022-09-29 2:14PM EDT333.330.010.000.03-0.01-50.00%415,421103.13%
TSLA220930C003350002022-09-29 3:55PM EDT335.000.010.000.01-0.01-50.00%2635,70496.88%
TSLA220930C003400002022-09-29 3:13PM EDT340.000.010.000.01-0.01-50.00%3946,484100.00%
TSLA220930C003416702022-09-29 2:09PM EDT341.670.010.000.010.00-2503,313103.13%
TSLA220930C003450002022-09-29 3:24PM EDT345.000.020.000.02+0.01+100.00%623,027114.06%
TSLA220930C003500002022-09-29 1:24PM EDT350.000.010.000.010.00-1638,090112.50%
TSLA220930C003550002022-09-29 2:34PM EDT355.000.010.000.010.00-302,959118.75%
TSLA220930C003583302022-09-29 3:09PM EDT358.330.010.000.010.00-161,210121.88%
TSLA220930C003600002022-09-29 3:10PM EDT360.000.010.000.010.00-31,953125.00%
TSLA220930C003650002022-09-29 10:22AM EDT365.000.010.000.010.00-102,321128.13%
TSLA220930C003666702022-09-29 1:36PM EDT366.670.010.000.000.00-51,88050.00%
TSLA220930C003700002022-09-29 10:52AM EDT370.000.010.000.010.00-36918134.38%
TSLA220930C003750002022-09-28 1:27PM EDT375.000.010.000.010.00-32,031137.50%
TSLA220930C003800002022-09-29 1:30PM EDT380.000.010.000.010.00-30839143.75%
TSLA220930C003833302022-09-27 10:59AM EDT383.330.010.000.010.00-22,989146.88%
TSLA220930C003916702022-09-28 2:50PM EDT391.670.010.000.010.00-591,029156.25%
TSLA220930C004000002022-09-29 1:51PM EDT400.000.010.000.010.00-1242,520162.50%
TSLA220930C004083302022-09-28 10:33AM EDT408.330.010.000.010.00-1251,375168.75%
TSLA220930C004166702022-09-29 3:08PM EDT416.670.010.000.010.00-301,250178.13%
TSLA220930C004200002022-09-26 10:00AM EDT420.000.010.000.000.00-6186750.00%
TSLA220930C004250002022-09-29 3:09PM EDT425.000.010.000.000.00-121,61150.00%
TSLA220930C004300002022-09-23 2:17PM EDT430.000.010.000.010.00-440187.50%
TSLA220930C004333302022-09-23 12:22PM EDT433.330.010.000.010.00-2595193.75%
TSLA220930C004416702022-09-26 9:30AM EDT441.670.010.000.010.00-12,551200.00%
TSLA220930C004500002022-09-29 3:24PM EDT450.000.010.000.000.00-1093450.00%
TSLA220930C004583302022-09-29 2:22PM EDT458.330.010.000.000.00-224650.00%
TSLA220930C004666702022-09-22 9:58AM EDT466.670.010.000.010.00-63,655218.75%
TSLA220930C004750002022-09-19 10:39AM EDT475.000.010.000.020.00-1236237.50%
TSLA220930C004833302022-09-22 11:42AM EDT483.330.010.000.010.00-20420231.25%
TSLA220930C004916702022-09-20 1:59PM EDT491.670.010.000.010.00-61,410237.50%
TSLA220930C005000002022-09-22 9:39AM EDT500.000.010.000.000.00-478450.00%
TSLA220930C005200002022-09-28 2:58PM EDT520.000.010.000.010.00-1155256.25%
TSLA220930C005400002022-09-23 3:03PM EDT540.000.010.000.020.00-11287.50%
TSLA220930C005600002022-09-19 9:41AM EDT560.000.020.000.020.00-126300.00%
TSLA220930C005800002022-09-22 3:12PM EDT580.000.010.000.020.00-136312.50%
TSLA220930C006000002022-09-29 10:41AM EDT600.000.010.000.010.00-2377312.50%
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 EDT725.00183.020.000.000.00-2550.00%
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%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220930P001000002022-09-29 1:06PM EDT100.000.010.000.010.00-57,875393.75%
TSLA220930P001083302022-09-27 9:30AM EDT108.330.010.000.010.00-13,628362.50%
TSLA220930P001166702022-09-26 9:34AM EDT116.670.010.000.010.00-31,897337.50%
TSLA220930P001250002022-09-26 11:30AM EDT125.000.010.000.010.00-701,989312.50%
TSLA220930P001333302022-09-27 9:35AM EDT133.330.010.000.020.00-1359300.00%
TSLA220930P001416702022-09-27 12:39PM EDT141.670.010.000.010.00-52564262.50%
TSLA220930P001500002022-09-29 3:01PM EDT150.000.010.000.010.00-34,406237.50%
TSLA220930P001583302022-09-28 11:37AM EDT158.330.010.000.010.00-25,564218.75%
TSLA220930P001600002022-09-29 2:13PM EDT160.000.010.000.010.00-215,060212.50%
TSLA220930P001666702022-09-29 2:55PM EDT166.670.010.000.010.00-21,229196.88%
TSLA220930P001700002022-09-29 10:30AM EDT170.000.010.000.010.00-31,320190.63%
TSLA220930P001750002022-09-29 2:41PM EDT175.000.010.000.020.00-403,379190.63%
TSLA220930P001800002022-09-29 3:53PM EDT180.000.010.000.01-0.01-50.00%6594,026168.75%
TSLA220930P001833302022-09-29 3:56PM EDT183.330.010.000.01-0.01-50.00%692,992162.50%
TSLA220930P001900002022-09-29 3:58PM EDT190.000.020.010.02+0.01+100.00%322,029160.94%
TSLA220930P001916702022-09-29 3:55PM EDT191.670.020.010.02+0.01+100.00%2631,985157.81%
TSLA220930P002000002022-09-29 3:57PM EDT200.000.010.020.02-0.02-66.67%7,11315,839142.19%
TSLA220930P002050002022-09-29 2:48PM EDT205.000.020.010.020.00-2152,751128.13%
TSLA220930P002083302022-09-29 3:42PM EDT208.330.020.010.03-0.01-33.33%6213,028125.00%
TSLA220930P002100002022-09-29 3:51PM EDT210.000.020.020.03-0.01-33.33%1,9665,016123.44%
TSLA220930P002150002022-09-29 3:43PM EDT215.000.020.020.05-0.02-50.00%4313,052117.19%
TSLA220930P002166702022-09-29 3:54PM EDT216.670.040.020.040.00-3,2634,430110.94%
TSLA220930P002200002022-09-29 3:59PM EDT220.000.030.030.04-0.02-40.00%1,9237,739105.86%
TSLA220930P002250002022-09-29 3:59PM EDT225.000.030.030.04-0.03-50.00%5,2937,01695.31%
TSLA220930P002300002022-09-29 3:59PM EDT230.000.050.050.06-0.01-16.67%2,7297,94389.06%
TSLA220930P002333302022-09-29 3:57PM EDT233.330.070.060.10+0.01+16.67%1,3394,13385.94%
TSLA220930P002350002022-09-29 3:59PM EDT235.000.070.070.080.00-5,9084,64881.25%
TSLA220930P002400002022-09-29 3:59PM EDT240.000.120.100.13+0.04+50.00%8,3577,76774.61%
TSLA220930P002416702022-09-29 3:58PM EDT241.670.130.130.15+0.04+44.44%3,3254,63272.85%
TSLA220930P002450002022-09-29 3:59PM EDT245.000.220.210.22+0.11+100.00%9,2639,66569.92%
TSLA220930P002500002022-09-29 3:59PM EDT250.000.400.390.40+0.26+185.71%40,44421,36064.84%
TSLA220930P002550002022-09-29 3:59PM EDT255.000.800.760.82+0.62+344.44%22,04510,74261.23%
TSLA220930P002583302022-09-29 3:59PM EDT258.331.321.161.29+1.09+473.91%6,8503,35058.67%
TSLA220930P002600002022-09-29 3:59PM EDT260.001.551.501.60+1.28+474.07%83,56317,04857.91%
TSLA220930P002650002022-09-29 3:59PM EDT265.002.972.902.98+2.53+575.00%73,35013,38055.37%
TSLA220930P002666702022-09-29 3:59PM EDT266.673.453.403.60+2.91+538.89%22,4194,94653.52%
TSLA220930P002700002022-09-29 3:59PM EDT270.005.194.955.25+4.36+525.30%123,53323,84452.15%
TSLA220930P002716702022-09-29 3:59PM EDT271.676.065.856.15+5.09+524.74%20,8074,77450.64%
TSLA220930P002733302022-09-29 3:59PM EDT273.337.206.857.30+6.01+505.04%16,2625,18350.10%
TSLA220930P002750002022-09-29 3:59PM EDT275.008.358.058.50+6.90+475.86%58,30516,05453.30%
TSLA220930P002766702022-09-29 3:59PM EDT276.679.609.259.85+7.93+474.85%9,5675,63754.44%
TSLA220930P002783302022-09-29 3:59PM EDT278.3311.0510.6011.10+9.04+449.75%13,0569,71252.78%
TSLA220930P002800002022-09-29 3:59PM EDT280.0012.3012.0512.60+9.80+392.00%43,38316,90054.49%
TSLA220930P002816702022-09-29 3:59PM EDT281.6714.0013.5014.10+11.10+382.76%6,2114,99355.42%
TSLA220930P002833302022-09-29 3:59PM EDT283.3315.2015.1515.65+11.80+347.06%3,7724,60457.03%
TSLA220930P002850002022-09-29 3:59PM EDT285.0017.2616.6017.20+13.26+331.50%12,29610,71057.62%
TSLA220930P002866702022-09-29 3:57PM EDT286.6718.6018.2518.90+13.90+295.74%9633,79862.79%
TSLA220930P002883302022-09-29 3:59PM EDT288.3320.2519.8020.50+14.78+270.20%7582,81364.65%
TSLA220930P002900002022-09-29 3:59PM EDT290.0021.6021.4522.10+15.45+251.22%4,8576,69365.67%
TSLA220930P002916702022-09-29 3:59PM EDT291.6723.6523.1023.75+16.49+230.31%3251,11768.51%
TSLA220930P002925002022-09-29 3:41PM EDT292.5023.9023.9024.55+16.30+214.47%1571,56368.85%
TSLA220930P002933302022-09-29 3:59PM EDT293.3325.5024.7525.40+17.25+209.09%1841,52171.68%
TSLA220930P002950002022-09-29 3:59PM EDT295.0027.0026.4027.00+17.85+195.08%2,0912,42071.29%
TSLA220930P002966702022-09-29 3:45PM EDT296.6728.4528.0528.75+18.55+187.37%1631,54179.30%
TSLA220930P002983302022-09-29 3:34PM EDT298.3329.6029.7030.40+18.15+158.52%1181,46582.23%
TSLA220930P003000002022-09-29 3:58PM EDT300.0031.5531.4032.05+18.65+144.57%1,7946,27684.57%
TSLA220930P003016702022-09-29 3:43PM EDT301.6733.4533.0533.65+19.29+136.23%572,10283.20%
TSLA220930P003033302022-09-29 3:23PM EDT303.3335.0234.7035.35+19.88+131.31%1501,22489.26%
TSLA220930P003050002022-09-29 3:59PM EDT305.0036.4536.3037.05+19.35+113.16%2271,55194.53%
TSLA220930P003066702022-09-29 3:49PM EDT306.6738.5438.0538.70+19.89+106.65%611,18096.48%
TSLA220930P003083302022-09-29 3:34PM EDT308.3339.4039.7040.35+19.58+98.79%4601,41698.93%
TSLA220930P003100002022-09-29 3:54PM EDT310.0041.9841.3542.00+19.88+89.95%3731,896100.59%
TSLA220930P003116702022-09-29 3:37PM EDT311.6742.4642.9543.70+17.81+72.25%33724105.86%
TSLA220930P003133302022-09-29 2:41PM EDT313.3346.0044.7045.35+21.50+87.76%771,073108.20%
TSLA220930P003150002022-09-29 12:37PM EDT315.0046.3046.3547.00+19.95+75.71%701,447109.57%
TSLA220930P003166702022-09-29 1:34PM EDT316.6748.2047.9548.70+19.76+69.48%104240115.04%
TSLA220930P003200002022-09-29 1:30PM EDT320.0052.0351.3551.95+20.48+64.91%54398113.67%
TSLA220930P003250002022-09-29 10:52AM EDT325.0051.9556.3556.95+15.48+42.45%57335122.07%
TSLA220930P003300002022-09-29 10:15AM EDT330.0059.3061.2562.00+13.50+29.48%3812135.35%
TSLA220930P003333302022-09-29 2:39PM EDT333.3365.7064.6565.35+17.41+36.05%74142.77%
TSLA220930P003350002022-09-29 1:17PM EDT335.0066.6066.3566.95+20.65+44.94%710138.09%
TSLA220930P003400002022-09-29 10:02AM EDT340.0065.5071.3571.95+13.25+25.36%11145.70%
TSLA220930P003416702022-09-28 3:58PM EDT341.6753.6573.0073.700.00-390157.23%
TSLA220930P003450002022-09-28 11:53AM EDT345.0060.9576.3576.950.00-450153.32%
TSLA220930P003500002022-09-28 11:53AM EDT350.0081.6081.1082.15+15.65+23.73%688180.96%
TSLA220930P003550002022-09-28 3:03PM EDT355.0068.5086.1087.150.00-20188.87%
TSLA220930P003583302022-09-28 3:09PM EDT358.3389.8089.6590.35+18.55+26.04%50181.45%
TSLA220930P003600002022-09-28 11:53AM EDT360.0075.9591.3591.950.00-80175.00%
TSLA220930P003650002022-09-28 3:03PM EDT365.0078.5096.3596.950.00-60182.03%
TSLA220930P003666702022-09-29 1:03PM EDT366.6798.5098.0098.70+10.85+12.38%113194.73%
TSLA220930P003700002022-09-29 3:41PM EDT370.00101.30101.35101.95+37.15+57.91%100188.87%
TSLA220930P003750002022-09-26 3:41PM EDT375.0096.35106.35106.950.00-392195.51%
TSLA220930P003800002022-09-28 11:27AM EDT380.0095.30111.10112.150.00-135225.98%
TSLA220930P003833302022-09-22 10:17AM EDT383.3387.70114.60115.350.00-10216.41%
TSLA220930P003916702022-09-28 3:09PM EDT391.67104.60123.00123.650.00-90221.68%
TSLA220930P004000002022-09-27 3:15PM EDT400.00118.05131.35131.950.00-760227.34%
TSLA220930P004083302022-09-28 2:31PM EDT408.33124.35139.65140.350.00-130248.24%
TSLA220930P004166702022-08-29 10:03AM EDT416.67133.67136.10136.900.00-100.00%
TSLA220930P004250002022-08-23 10:35AM EDT425.00129.15134.05134.900.00-200.00%
TSLA220930P004333302022-09-29 2:36PM EDT433.33166.16164.70165.30+11.14+7.19%250269.14%
TSLA220930P004500002022-09-26 1:25PM EDT450.00173.70181.35181.950.00-20283.20%
TSLA220930P004583302022-09-27 9:50AM EDT458.33172.50189.70190.300.00-170295.70%
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 EDT540.00231.95271.30272.000.00--0377.73%
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%