Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,44+7,04 (+2,90%)
Alla chiusura: 04:00PM EDT
249,73 +0,29 (+0,12%)
Dopo ore: 04:01PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221118C000166702022-10-03 9:49AM EDT16.67230.50230.10232.100.00-11040.00%
TSLA221118C000333302022-09-12 11:15AM EDT33.33269.98213.50215.500.00-32010.00%
TSLA221118C000500002022-09-27 2:51PM EDT50.00231.87197.15198.650.00-61000.00%
TSLA221118C000666702022-09-29 10:34AM EDT66.67204.50180.75182.700.00-3630.00%
TSLA221118C000833302022-10-03 10:59AM EDT83.33161.77163.95165.900.00-61710.00%
TSLA221118C001000002022-09-16 2:56PM EDT100.00202.52147.75149.200.00-21330.00%
TSLA221118C001166702022-08-25 2:31PM EDT116.67179.20158.70160.80+21.32+13.50%222321.74%
TSLA221118C001233302022-09-22 9:55AM EDT123.33173.45124.65126.600.00-3698.29%
TSLA221118C001266702022-08-25 5:32PM EDT126.67115.70--+115.70---0.00%
TSLA221118C001300002022-09-16 3:51PM EDT130.00173.87118.45119.900.00-21190.72%
TSLA221118C001333302022-09-29 3:04PM EDT133.33135.35114.95116.900.00-4,3354,64195.80%
TSLA221118C001366702022-08-09 9:31AM EDT136.67152.800.000.000.00--120.00%
TSLA221118C001400002022-10-03 10:52AM EDT140.00107.48108.55110.450.00-31862.31%
TSLA221118C001433302022-10-03 11:38AM EDT143.33103.54105.80107.250.00-12377.25%
TSLA221118C001466702022-09-19 9:53AM EDT146.67160.15102.45104.050.00-124276.12%
TSLA221118C001500002022-10-03 10:57AM EDT150.0097.3599.30100.650.00-110674.61%
TSLA221118C001533302022-09-16 12:38PM EDT153.33147.3396.1098.200.00-13280.98%
TSLA221118C001566702022-08-25 5:47PM EDT156.67108.34--+108.34---0.00%
TSLA221118C001600002022-10-04 1:16PM EDT160.0086.7989.9091.20-62.91-42.02%74875.88%
TSLA221118C001633302022-09-27 1:36PM EDT163.33118.3586.7588.350.00-3977.05%
TSLA221118C001666702022-09-28 3:00PM EDT166.67120.8883.6085.200.00-337076.06%
TSLA221118C001700002022-10-03 10:51AM EDT170.0079.8580.9082.250.00-106677.87%
TSLA221118C001733302022-09-06 10:42AM EDT173.33100.0077.7079.200.00-102876.47%
TSLA221118C001766702022-08-25 5:47PM EDT176.6786.67--+86.67---0.00%
TSLA221118C001800002022-10-04 11:04AM EDT180.0078.1071.9073.30+7.03+9.89%310076.21%
TSLA221118C001833302022-10-04 9:42AM EDT183.3373.0069.1570.05+5.77+8.58%197075.12%
TSLA221118C001866702022-09-30 10:29AM EDT186.6789.4565.9067.300.00-44073.91%
TSLA221118C001900002022-10-04 3:21PM EDT190.0063.9063.2064.25+0.90+1.43%45973.22%
TSLA221118C001933302022-09-23 9:30AM EDT193.3394.5060.5561.750.00-1845773.89%
TSLA221118C001950002022-10-03 10:43AM EDT195.0059.6559.1060.200.00-61473.02%
TSLA221118C001966702022-09-29 10:47AM EDT196.6781.3257.8058.850.00-146572.99%
TSLA221118C002000002022-10-04 3:21PM EDT200.0055.9555.0555.75+1.25+2.29%3591,18371.39%
TSLA221118C002033302022-10-03 10:00AM EDT203.3353.1552.5053.500.00-13971.99%
TSLA221118C002050002022-10-03 12:53PM EDT205.0047.7051.4052.300.00-51172.38%
TSLA221118C002066702022-09-23 10:14AM EDT206.6777.7049.9050.850.00-824671.34%
TSLA221118C002100002022-10-04 12:07PM EDT210.0051.0047.4548.30-14.58-22.23%110470.95%
TSLA221118C002133302022-10-03 12:27PM EDT213.3342.4544.8545.750.00-418470.04%
TSLA221118C002150002022-10-03 12:48PM EDT215.0041.2443.6044.500.00-11069.67%
TSLA221118C002166702022-10-03 1:23PM EDT216.6740.0042.4043.150.00-272769.15%
TSLA221118C002200002022-10-04 1:34PM EDT220.0038.3040.0040.65+1.12+3.01%3445668.30%
TSLA221118C002233302022-09-29 2:09PM EDT223.3356.5037.7038.600.00-114768.19%
TSLA221118C002250002022-10-04 12:58PM EDT225.0035.8536.7037.45+1.99+5.88%11068.09%
TSLA221118C002266702022-10-04 10:12AM EDT226.6739.7535.4036.15+5.72+16.81%134367.20%
TSLA221118C002300002022-10-04 2:11PM EDT230.0033.1933.4533.85+2.10+6.75%33120866.79%
TSLA221118C002333302022-10-04 12:10PM EDT233.3331.0331.4031.95+1.85+6.34%352,84966.63%
TSLA221118C002350002022-10-04 12:34PM EDT235.0030.3530.3030.85+2.47+8.86%103766.12%
TSLA221118C002366702022-10-04 1:19PM EDT236.6726.6029.3029.90-1.37-4.90%423465.94%
TSLA221118C002400002022-10-04 1:52PM EDT240.0026.6027.3527.75+1.65+6.61%11382565.11%
TSLA221118C002433302022-10-04 3:08PM EDT243.3324.7525.3025.70+1.50+6.45%7043564.08%
TSLA221118C002450002022-10-04 3:26PM EDT245.0024.7524.6024.95+2.45+10.99%1863,36764.36%
TSLA221118C002466702022-10-04 3:35PM EDT246.6723.7023.6023.90+1.63+7.39%1241,31463.71%
TSLA221118C002500002022-10-04 3:43PM EDT250.0022.1521.7522.00+2.15+10.75%1,5505,08462.77%
TSLA221118C002533302022-10-04 3:40PM EDT253.3320.5020.1520.30+1.50+7.89%34583662.24%
TSLA221118C002550002022-10-04 3:38PM EDT255.0019.8019.4519.65+2.45+14.12%2,4281,00662.33%
TSLA221118C002566702022-10-04 3:41PM EDT256.6719.0018.5518.75+2.05+12.09%16064361.73%
TSLA221118C002600002022-10-04 3:25PM EDT260.0017.3517.1517.30+2.10+13.77%1,1785,58161.40%
TSLA221118C002633302022-10-04 3:01PM EDT263.3315.8515.7015.85+1.30+8.93%27871960.79%
TSLA221118C002650002022-10-04 3:38PM EDT265.0015.2515.1515.30+1.73+12.80%58753260.91%
TSLA221118C002666702022-10-04 3:16PM EDT266.6714.7014.3014.45+1.45+10.94%3363,12360.11%
TSLA221118C002700002022-10-04 3:42PM EDT270.0013.2713.0513.15+1.67+14.40%1,7641,87759.56%
TSLA221118C002733302022-10-04 3:40PM EDT273.3312.1011.9012.00+0.80+7.08%3162,74259.17%
TSLA221118C002750002022-10-04 3:41PM EDT275.0011.5511.3011.45+1.45+14.36%7491,27658.89%
TSLA221118C002800002022-10-04 3:42PM EDT280.009.929.759.85+1.22+14.02%5,3244,30058.18%
TSLA221118C002833302022-10-04 3:26PM EDT283.339.058.808.90+1.05+13.13%28922,78257.74%
TSLA221118C002850002022-10-04 3:45PM EDT285.008.408.358.50+0.82+10.82%4552,81957.61%
TSLA221118C002866702022-10-04 2:25PM EDT286.677.907.958.05+0.73+10.18%541,86257.42%
TSLA221118C002900002022-10-04 3:42PM EDT290.007.307.107.25+0.83+12.83%5171,40156.96%
TSLA221118C002933302022-10-04 2:51PM EDT293.336.706.556.65+0.88+15.12%4,1199,06657.18%
TSLA221118C002950002022-10-04 3:41PM EDT295.006.286.156.25+0.73+13.15%48361656.82%
TSLA221118C003000002022-10-04 3:44PM EDT300.005.275.155.30+0.57+12.13%3,0987,83756.23%
TSLA221118C003050002022-10-04 3:39PM EDT305.004.564.454.55+0.51+12.59%5423,04656.19%
TSLA221118C003066702022-10-04 3:27PM EDT306.674.344.154.30+0.54+14.21%1612,49055.95%
TSLA221118C003100002022-10-04 3:41PM EDT310.003.853.703.80+0.48+14.24%1,1423,50955.62%
TSLA221118C003133302022-10-04 3:46PM EDT313.333.363.353.45+0.32+10.53%1941,47255.70%
TSLA221118C003150002022-10-04 3:30PM EDT315.003.203.203.30+0.20+6.67%2871,20955.81%
TSLA221118C003166702022-10-04 3:44PM EDT316.673.003.003.05+0.27+9.89%8283,67655.49%
TSLA221118C003200002022-10-04 3:42PM EDT320.002.752.682.74+0.30+12.24%7093,56455.42%
TSLA221118C003250002022-10-04 3:04PM EDT325.002.282.302.37+0.20+9.62%54286655.58%
TSLA221118C003266702022-10-04 3:26PM EDT326.672.202.182.24+0.02+0.92%1051,63255.57%
TSLA221118C003300002022-10-04 3:44PM EDT330.001.961.921.98+0.18+10.11%28782855.33%
TSLA221118C003333302022-10-04 3:35PM EDT333.331.771.731.78+0.17+10.62%2198,56855.38%
TSLA221118C003350002022-10-04 2:56PM EDT335.001.721.641.67+0.18+11.69%26373055.35%
TSLA221118C003400002022-10-04 3:28PM EDT340.001.451.411.45+0.13+9.85%4391,92655.59%
TSLA221118C003450002022-10-04 3:39PM EDT345.001.251.201.23-0.01-0.79%25855355.64%
TSLA221118C003466702022-10-04 1:11PM EDT346.671.021.141.18-0.08-7.27%2031,64555.75%
TSLA221118C003500002022-10-04 3:35PM EDT350.001.051.041.07+0.07+7.14%7237,26055.93%
TSLA221118C003533302022-10-04 2:20PM EDT353.330.920.930.97+0.01+1.10%351,14756.03%
TSLA221118C003550002022-10-04 3:30PM EDT355.000.930.890.93+0.06+6.90%14238656.16%
TSLA221118C003600002022-10-04 2:54PM EDT360.000.790.780.81+0.03+3.95%3773,08956.52%
TSLA221118C003650002022-10-04 3:03PM EDT365.000.700.680.71-0.04-5.41%4825756.84%
TSLA221118C003666702022-10-04 3:18PM EDT366.670.680.660.69+0.04+6.25%714,25857.10%
TSLA221118C003700002022-10-04 1:13PM EDT370.000.620.600.62+0.02+3.33%1945757.23%
TSLA221118C003750002022-10-04 2:34PM EDT375.000.550.540.550.00-6730857.72%
TSLA221118C003800002022-10-04 3:42PM EDT380.000.500.470.50+0.03+6.38%13064958.18%
TSLA221118C003833302022-10-04 1:32PM EDT383.330.400.450.46-0.09-18.37%1662,84858.59%
TSLA221118C003850002022-10-04 1:18PM EDT385.000.390.430.45-0.04-9.30%225558.79%
TSLA221118C003900002022-10-04 1:22PM EDT390.000.350.390.41-0.05-12.50%1427259.38%
TSLA221118C003950002022-10-04 10:56AM EDT395.000.420.350.37+0.05+13.51%322159.86%
TSLA221118C004000002022-10-04 3:33PM EDT400.000.320.320.33-0.02-5.88%4379,61860.35%
TSLA221118C004100002022-08-09 9:31AM EDT410.00458.400.000.000.00-1425.00%
TSLA221118C004166702022-10-04 3:42PM EDT416.670.240.230.25-0.03-11.11%1804,80562.11%
TSLA221118C004200002022-08-24 10:24AM EDT420.00495.250.000.000.00-1525.00%
TSLA221118C004300002022-08-19 1:16PM EDT430.00462.580.000.000.00-2725.00%
TSLA221118C004333302022-10-04 2:38PM EDT433.330.190.190.20-0.04-17.39%2041,42364.45%
TSLA221118C004400002022-08-12 9:39AM EDT440.00430.410.000.000.00-41625.00%
TSLA221118C004500002022-10-04 12:54PM EDT450.000.150.160.17-0.02-11.76%633,41466.80%
TSLA221118C004600002022-07-27 2:24PM EDT460.00368.180.000.000.00-11025.00%
TSLA221118C004666702022-10-04 11:29AM EDT466.670.150.120.140.00-412,93168.46%
TSLA221118C004700002022-06-01 10:06AM EDT470.00325.00245.80251.550.00-131,721.48%
TSLA221118C004800002022-08-12 9:39AM EDT480.00392.240.000.000.00-41825.00%
TSLA221118C004833302022-10-04 3:09PM EDT483.330.110.100.13+0.01+10.00%1292,46870.80%
TSLA221118C004900002022-06-27 11:09AM EDT490.00291.10330.90338.100.00-130.00%
TSLA221118C005000002022-10-04 2:59PM EDT500.000.100.100.110.00-15911,50673.24%
TSLA221118C005083302022-10-04 2:08PM EDT508.330.090.090.11+0.01+12.50%6222474.41%
TSLA221118C005100002022-08-23 2:54PM EDT510.00394.080.000.000.00-4750.00%
TSLA221118C005166702022-10-04 12:37PM EDT516.670.090.080.09+0.01+12.50%61,59474.61%
TSLA221118C005200002022-07-21 2:50PM EDT520.00323.11378.60384.750.00-280.00%
TSLA221118C005250002022-10-03 2:55PM EDT525.000.070.070.080.00-5480875.10%
TSLA221118C005300002022-06-27 9:30AM EDT530.00260.000.000.000.00-11350.00%
TSLA221118C005333302022-10-04 3:24PM EDT533.330.080.060.09+0.01+14.29%25,14876.56%
TSLA221118C005400002022-08-24 10:01AM EDT540.00383.370.000.000.00-1750.00%
TSLA221118C005416702022-10-03 1:36PM EDT541.670.060.060.090.00-9514377.73%
TSLA221118C005500002022-10-04 11:11AM EDT550.000.060.060.08+0.01+20.00%14,31278.71%
TSLA221118C005583302022-09-30 2:30PM EDT558.330.100.050.080.00-165079.30%
TSLA221118C005600002022-08-18 11:56AM EDT560.00372.000.000.000.00-1950.00%
TSLA221118C005666702022-10-04 12:44PM EDT566.670.040.050.07-0.02-33.33%11,80080.08%
TSLA221118C005700002022-08-23 1:52PM EDT570.00337.160.000.000.00-11450.00%
TSLA221118C005750002022-10-04 3:08PM EDT575.000.040.050.07-0.06-60.00%117481.25%
TSLA221118C005800002022-08-24 1:53PM EDT580.00334.530.000.000.00-415050.00%
TSLA221118C005833302022-10-03 3:14PM EDT583.330.060.040.070.00-3090581.84%
TSLA221118C005900002022-08-24 2:40PM EDT590.00322.430.000.000.00-315550.00%
TSLA221118C005916702022-09-28 11:29AM EDT591.670.070.040.070.00-116683.20%
TSLA221118C006000002022-10-04 1:55PM EDT600.000.050.040.050.00-112,37082.81%
TSLA221118C006100002022-08-05 3:13PM EDT610.00281.100.000.000.00-71450.00%
TSLA221118C006166702022-10-03 2:47PM EDT616.670.050.030.060.00-3046585.16%
TSLA221118C006200002022-08-01 9:54AM EDT620.00340.400.000.000.00-38250.00%
TSLA221118C006300002022-08-24 10:19AM EDT630.00301.450.000.000.00-24350.00%
TSLA221118C006333302022-10-04 10:08AM EDT633.330.050.030.05-0.01-16.67%46,07186.33%
TSLA221118C006400002022-08-16 1:19PM EDT640.00310.000.000.000.00-45550.00%
TSLA221118C006500002022-10-04 2:55PM EDT650.000.020.030.04-0.02-50.00%18,99187.50%
TSLA221118C006600002022-08-24 10:59AM EDT660.00271.590.000.000.00-112750.00%
TSLA221118C006666702022-10-03 10:51AM EDT666.670.040.020.040.00-16,73088.28%
TSLA221118C006700002022-08-19 2:32PM EDT670.00247.690.000.000.00-19450.00%
TSLA221118C006800002022-08-24 3:23PM EDT680.00244.550.000.000.00-115250.00%
TSLA221118C006833302022-10-04 1:23PM EDT683.330.020.020.04-0.01-33.33%62,91490.23%
TSLA221118C006900002022-08-24 3:23PM EDT690.00236.470.000.000.00-15850.00%
TSLA221118C007000002022-10-04 2:55PM EDT700.000.010.010.040.00-585,89391.02%
TSLA221118C007100002022-08-24 9:53AM EDT710.00232.250.000.000.00-307850.00%
TSLA221118C007166702022-10-03 2:57PM EDT716.670.030.000.040.00-284,11491.41%
TSLA221118C007200002022-08-24 2:14PM EDT720.00217.660.000.000.00-4621150.00%
TSLA221118C007300002022-08-22 2:49PM EDT730.00183.790.000.000.00-511550.00%
TSLA221118C007333302022-10-04 10:53AM EDT733.330.020.010.03-0.02-50.00%254092.97%
TSLA221118C007400002022-08-22 12:26PM EDT740.00178.570.000.000.00-146250.00%
TSLA221118C007500002022-09-26 2:30PM EDT750.000.030.010.030.00-249494.53%
TSLA221118C007600002022-08-24 2:57PM EDT760.00182.660.000.000.00-227750.00%
TSLA221118C007666702022-10-04 11:51AM EDT766.670.010.010.03-0.01-50.00%4039996.09%
TSLA221118C007700002022-08-23 3:34PM EDT770.00174.850.000.000.00-210850.00%
TSLA221118C007800002022-08-24 12:52PM EDT780.00174.170.000.000.00-135250.00%
TSLA221118C007833302022-10-04 3:40PM EDT783.330.010.010.030.00-141,11397.66%
TSLA221118C007900002022-08-24 2:45PM EDT790.00162.610.000.000.00-1915250.00%
TSLA221118C008000002022-10-04 3:22PM EDT800.000.010.010.02-0.01-50.00%1412,05597.66%
TSLA221118C008200002022-08-24 3:34PM EDT820.00144.000.000.000.00-1069050.00%
TSLA221118C008400002022-08-24 10:27AM EDT840.00142.200.000.000.00-61,11950.00%
TSLA221118C008500002022-08-24 3:58PM EDT850.00122.930.000.000.00-127,68850.00%
TSLA221118C008600002022-08-24 3:56PM EDT860.00118.440.000.000.00-1743750.00%
TSLA221118C008800002022-08-24 3:56PM EDT880.00107.820.000.000.00-7067550.00%
TSLA221118C009000002022-08-24 3:59PM EDT900.0097.300.000.000.00-1831,44550.00%
TSLA221118C009200002022-08-24 3:58PM EDT920.0087.700.000.000.00-15563550.00%
TSLA221118C009400002022-08-24 3:50PM EDT940.0079.500.000.000.00-12835550.00%
TSLA221118C009500002022-08-24 3:20PM EDT950.0078.250.000.000.00-601,10250.00%
TSLA221118C009600002022-08-24 3:50PM EDT960.0071.900.000.000.00-2934550.00%
TSLA221118C009800002022-08-24 3:43PM EDT980.0066.500.000.000.00-1224550.00%
TSLA221118C010000002022-08-24 3:52PM EDT1,000.0058.050.000.000.00-2142,93850.00%
TSLA221118C010200002022-08-24 3:38PM EDT1,020.0053.550.000.000.00-3949350.00%
TSLA221118C010400002022-08-24 3:39PM EDT1,040.0048.170.000.000.00-1256550.00%
TSLA221118C010500002022-08-24 3:42PM EDT1,050.0045.720.000.000.00-6564150.00%
TSLA221118C010600002022-08-24 11:25AM EDT1,060.0048.030.000.000.00-3120650.00%
TSLA221118C010800002022-08-24 2:47PM EDT1,080.0037.800.000.000.00-848550.00%
TSLA221118C011000002022-08-24 3:57PM EDT1,100.0033.500.000.000.00-1241,56650.00%
TSLA221118C011500002022-08-24 3:53PM EDT1,150.0025.320.000.000.00-3392550.00%
TSLA221118C012000002022-08-24 3:59PM EDT1,200.0019.250.000.000.00-3632,39450.00%
TSLA221118C012500002022-08-24 3:57PM EDT1,250.0014.700.000.000.00-141,46550.00%
TSLA221118C013000002022-08-24 3:57PM EDT1,300.0011.350.000.000.00-9356350.00%
TSLA221118C013500002022-08-24 3:28PM EDT1,350.009.000.000.000.00-7066650.00%
TSLA221118C014000002022-08-24 3:44PM EDT1,400.007.150.000.000.00-1471,35750.00%
TSLA221118C014500002022-08-24 3:57PM EDT1,450.005.480.000.000.00-13541650.00%
TSLA221118C015000002022-08-24 3:54PM EDT1,500.004.400.000.000.00-2112,46550.00%
TSLA221118C015250002022-08-24 2:44PM EDT1,525.004.200.000.000.00-4950.00%
TSLA221118C015500002022-08-24 2:49PM EDT1,550.003.690.000.000.00-2252950.00%
TSLA221118C015750002022-08-24 3:44PM EDT1,575.003.350.000.000.00-32850.00%
TSLA221118C016000002022-08-24 2:45PM EDT1,600.002.990.000.000.00-2781,84350.00%
TSLA221118C016250002022-08-24 10:03AM EDT1,625.003.250.000.000.00-2750.00%
TSLA221118C016500002022-08-24 1:23PM EDT1,650.002.730.000.000.00-21,36350.00%
TSLA221118C016750002022-08-23 1:11PM EDT1,675.002.160.000.000.00-2250.00%
TSLA221118C017000002022-08-24 10:47AM EDT1,700.002.260.000.000.00-158250.00%
TSLA221118C017250002022-08-24 12:36PM EDT1,725.002.130.000.000.00-54850.00%
TSLA221118C017500002022-08-24 1:12PM EDT1,750.001.880.000.000.00-131750.00%
TSLA221118C017750002022-08-24 10:14AM EDT1,775.001.710.000.000.00-1450.00%
TSLA221118C018000002022-08-24 3:30PM EDT1,800.001.300.000.000.00-832450.00%
TSLA221118C018500002022-08-24 3:35PM EDT1,850.001.200.000.000.00-215250.00%
TSLA221118C019000002022-08-19 12:07PM EDT1,900.001.010.000.000.00-42,04750.00%
TSLA221118C019500002022-08-24 9:36AM EDT1,950.000.800.000.000.00-12,91550.00%
TSLA221118C020000002022-08-24 2:48PM EDT2,000.000.750.000.000.00-1252,27250.00%
TSLA221118C020500002022-08-17 12:37PM EDT2,050.000.950.000.000.00-297050.00%
TSLA221118C021000002022-08-24 3:48PM EDT2,100.000.510.000.000.00-2611,92350.00%
TSLA221118C021500002022-08-24 11:20AM EDT2,150.000.500.000.000.00-2551,34650.00%
TSLA221118C022000002022-08-24 10:04AM EDT2,200.000.330.000.000.00-215650.00%
TSLA221118C022500002022-08-22 2:23PM EDT2,250.000.260.000.000.00-29250.00%
TSLA221118C023000002022-08-24 1:20PM EDT2,300.000.290.000.000.00-311050.00%
TSLA221118C023500002022-08-24 9:53AM EDT2,350.000.350.000.000.00-131650.00%
TSLA221118C024000002022-08-24 3:07PM EDT2,400.000.230.000.000.00-5553,84750.00%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221118P000166702022-10-04 1:26PM EDT16.670.010.000.01-0.01-50.00%104,531225.00%
TSLA221118P000333302022-10-03 12:31PM EDT33.330.020.010.03+0.01+100.00%35,325187.50%
TSLA221118P000500002022-10-04 1:00PM EDT50.000.040.040.05-0.02-33.33%134,825160.94%
TSLA221118P000666702022-10-04 12:21PM EDT66.670.100.090.10-0.01-9.09%54,531143.36%
TSLA221118P000833302022-10-04 3:04PM EDT83.330.180.180.21-0.05-21.74%102,368130.37%
TSLA221118P001000002022-10-04 2:32PM EDT100.000.350.350.37-0.03-7.89%2235,591119.24%
TSLA221118P001166702022-10-04 3:45PM EDT116.670.620.600.63-0.04-6.06%6926,211109.18%
TSLA221118P001233302022-10-04 11:08AM EDT123.330.550.740.77-0.26-32.10%91,959105.57%
TSLA221118P001266702022-10-04 11:04AM EDT126.670.610.810.84-0.37-37.76%1032,010103.56%
TSLA221118P001300002022-10-04 3:41PM EDT130.000.920.910.94-0.04-4.17%9651,806102.10%
TSLA221118P001333302022-10-04 3:38PM EDT133.330.980.991.02-0.09-8.41%2083,262100.15%
TSLA221118P001366702022-10-04 3:22PM EDT136.671.091.091.12-0.04-3.54%4241,53898.41%
TSLA221118P001400002022-10-04 3:29PM EDT140.001.231.211.25-0.15-10.87%2661,09697.00%
TSLA221118P001433302022-10-04 3:38PM EDT143.331.301.331.37-0.32-19.75%7140995.36%
TSLA221118P001466702022-10-04 3:23PM EDT146.671.501.481.51-0.11-6.83%1041,62693.95%
TSLA221118P001500002022-10-04 3:25PM EDT150.001.621.611.65-0.27-14.29%4055,82792.29%
TSLA221118P001533302022-10-04 3:09PM EDT153.331.781.781.82-0.26-12.75%1811,47790.92%
TSLA221118P001566702022-10-04 3:03PM EDT156.671.891.951.99-0.43-18.53%15565589.39%
TSLA221118P001600002022-10-04 3:44PM EDT160.002.172.152.19-0.43-16.54%1251,33688.06%
TSLA221118P001633302022-10-04 3:42PM EDT163.332.392.392.42-0.46-16.14%911,06386.91%
TSLA221118P001666702022-10-04 2:03PM EDT166.672.622.642.68-0.58-18.13%884,68185.74%
TSLA221118P001700002022-10-04 3:42PM EDT170.002.902.912.95-0.52-15.20%2752,10584.56%
TSLA221118P001733302022-10-04 3:18PM EDT173.333.153.203.30-0.72-18.60%341,23683.58%
TSLA221118P001766702022-10-04 2:17PM EDT176.673.523.553.60-0.72-16.98%5374782.45%
TSLA221118P001800002022-10-04 3:41PM EDT180.003.873.903.95-0.86-18.18%1,2322,17781.31%
TSLA221118P001833302022-10-04 2:04PM EDT183.334.304.304.35-0.80-15.69%672,27480.32%
TSLA221118P001866702022-10-04 3:37PM EDT186.674.704.704.75-1.02-17.83%2631,08779.15%
TSLA221118P001900002022-10-04 3:27PM EDT190.005.055.155.25-1.25-19.84%4841,77078.24%
TSLA221118P001933302022-10-04 3:25PM EDT193.335.655.655.75-0.92-14.00%1033,34277.26%
TSLA221118P001950002022-10-04 3:21PM EDT195.005.875.906.00-1.27-17.79%17161176.70%
TSLA221118P001966702022-10-04 3:24PM EDT196.676.256.206.30-1.25-16.67%6667676.34%
TSLA221118P002000002022-10-04 3:44PM EDT200.006.906.806.90-1.40-16.87%2,0549,40975.46%
TSLA221118P002033302022-10-04 3:25PM EDT203.337.437.457.55-0.92-11.02%3341,08174.62%
TSLA221118P002050002022-10-04 3:44PM EDT205.007.907.807.85-1.50-15.96%63795974.13%
TSLA221118P002066702022-10-04 3:15PM EDT206.678.108.208.30-1.33-14.10%2291,99273.99%
TSLA221118P002100002022-10-04 3:42PM EDT210.008.958.959.05-1.75-16.36%5993,44273.16%
TSLA221118P002133302022-10-04 2:01PM EDT213.339.789.809.90-0.97-9.02%791,87972.51%
TSLA221118P002150002022-10-04 3:29PM EDT215.0010.1410.1010.25-1.93-15.99%27985271.74%
TSLA221118P002166702022-10-04 3:34PM EDT216.6710.7010.6010.75-1.93-15.28%3345,17571.56%
TSLA221118P002200002022-10-04 3:45PM EDT220.0011.7011.6511.75-2.01-14.66%1,00410,80671.13%
TSLA221118P002233302022-10-04 3:27PM EDT223.3312.5212.6012.75-1.95-13.48%7452,12470.31%
TSLA221118P002250002022-10-04 3:37PM EDT225.0012.9613.0513.20-1.99-13.31%45483769.71%
TSLA221118P002266702022-10-04 3:02PM EDT226.6713.3213.6013.70-1.52-10.24%2244,23869.29%
TSLA221118P002300002022-10-04 3:41PM EDT230.0014.7214.8515.00-2.57-14.86%2,95924,39269.05%
TSLA221118P002333302022-10-04 3:08PM EDT233.3316.2015.9516.05-2.50-13.37%25011,05067.97%
TSLA221118P002350002022-10-04 3:10PM EDT235.0016.5816.6516.80-2.77-14.32%1,6321,08067.92%
TSLA221118P002366702022-10-04 3:22PM EDT236.6717.3917.3517.50-2.62-13.09%2961,97667.74%
TSLA221118P002400002022-10-04 3:44PM EDT240.0018.6518.6518.80-2.85-13.26%2,13220,54166.93%
TSLA221118P002433302022-10-04 3:39PM EDT243.3319.9019.9520.10-3.15-13.67%3602,54565.93%
TSLA221118P002450002022-10-04 3:43PM EDT245.0020.7720.8521.00-3.17-13.24%7058,65066.07%
TSLA221118P002466702022-10-04 3:21PM EDT246.6721.4021.6021.75-3.30-13.36%3601,40965.72%
TSLA221118P002500002022-10-04 3:44PM EDT250.0023.2023.2023.40-3.31-12.49%3,44833,62265.23%
TSLA221118P002533302022-10-04 3:24PM EDT253.3324.6424.7024.85-2.66-9.74%3271,32264.12%
TSLA221118P002550002022-10-04 3:14PM EDT255.0025.7025.6025.85-1.75-6.38%4771,71464.08%
TSLA221118P002566702022-10-04 3:08PM EDT256.6726.6526.5526.70-3.35-11.17%1802,67863.84%
TSLA221118P002600002022-10-04 3:44PM EDT260.0028.3828.3528.55-3.64-11.37%3997,19663.30%
TSLA221118P002633302022-10-04 12:13PM EDT263.3328.9529.9530.35-5.30-15.47%122,63462.19%
TSLA221118P002650002022-10-04 3:45PM EDT265.0031.4031.2031.45-3.60-10.29%2452,86562.47%
TSLA221118P002666702022-10-04 3:08PM EDT266.6732.1532.1032.40-3.95-10.94%1397,65561.99%
TSLA221118P002700002022-10-04 2:47PM EDT270.0033.7034.0034.40-2.85-7.80%1831,69661.16%
TSLA221118P002733302022-10-04 12:48PM EDT273.3337.5036.3536.65-1.49-3.82%934,13761.15%
TSLA221118P002750002022-10-04 3:41PM EDT275.0037.3537.2037.65-4.35-10.43%4105,32060.38%
TSLA221118P002800002022-10-04 3:44PM EDT280.0041.0040.9541.40-4.35-9.59%2398,48460.73%
TSLA221118P002833302022-10-04 1:53PM EDT283.3344.2043.1043.60-1.43-3.13%466,11559.72%
TSLA221118P002850002022-10-04 3:29PM EDT285.0044.3044.5045.00-4.81-9.79%1021,01760.11%
TSLA221118P002866702022-10-04 3:19PM EDT286.6744.8545.5046.15-4.99-10.01%262,00959.41%
TSLA221118P002900002022-10-04 3:16PM EDT290.0047.7548.0548.70-5.43-10.21%4121,79559.18%
TSLA221118P002933302022-10-04 3:19PM EDT293.3350.6050.6051.15-2.15-4.08%1221,78058.58%
TSLA221118P002950002022-10-04 2:44PM EDT295.0052.3052.1552.70-2.20-4.04%6044259.26%
TSLA221118P003000002022-10-04 3:41PM EDT300.0056.1856.2556.65-4.32-7.14%1718,07358.84%
TSLA221118P003050002022-10-04 3:21PM EDT305.0060.3060.2060.95-1.33-2.16%1659758.37%
TSLA221118P003066702022-10-04 12:20PM EDT306.6764.3061.4062.20-1.61-2.44%82,78757.46%
TSLA221118P003100002022-10-04 3:35PM EDT310.0065.3064.2565.05-4.15-5.98%779657.20%
TSLA221118P003133302022-10-04 10:58AM EDT313.3361.3867.2068.05-11.92-16.26%776257.34%
TSLA221118P003150002022-10-04 10:25AM EDT315.0065.0068.9070.00-8.07-11.04%338358.95%
TSLA221118P003166702022-10-04 1:59PM EDT316.6771.7070.2571.10-3.80-5.03%242,33357.67%
TSLA221118P003200002022-10-04 9:34AM EDT320.0067.9073.3574.60-12.10-15.12%41,34559.19%
TSLA221118P003250002022-10-04 10:41AM EDT325.0072.1077.6079.00-11.05-13.29%319558.00%
TSLA221118P003266702022-10-04 2:56PM EDT326.6779.1179.4080.30-5.36-6.35%3047758.08%
TSLA221118P003300002022-10-04 2:56PM EDT330.0082.2582.5583.65-5.55-6.32%163959.13%
TSLA221118P003333302022-10-04 2:09PM EDT333.3387.1285.9086.70-2.49-2.78%163,13359.83%
TSLA221118P003350002022-10-03 3:01PM EDT335.0090.6786.9588.850.00-6621360.11%
TSLA221118P003400002022-10-04 10:21AM EDT340.0088.0391.7593.60-6.26-6.64%230760.77%
TSLA221118P003450002022-09-27 2:44PM EDT345.0068.3796.8098.450.00-711062.49%
TSLA221118P003466702022-10-03 11:31AM EDT346.67101.4798.45100.100.00-1228063.03%
TSLA221118P003500002022-10-04 3:41PM EDT350.00102.19101.70102.80-5.83-5.40%622,21461.67%
TSLA221118P003533302022-09-30 1:37PM EDT353.3386.77104.75106.600.00-1122763.71%
TSLA221118P003550002022-10-04 1:31PM EDT355.00110.36107.20107.95-1.94-1.73%1153166.11%
TSLA221118P003600002022-10-04 2:28PM EDT360.00112.00111.25113.05-2.44-2.13%457664.64%
TSLA221118P003650002022-10-04 10:41AM EDT365.00110.78116.60118.10+11.05+11.08%91868.14%
TSLA221118P003666702022-10-03 12:53PM EDT366.67125.38118.15119.950.00-6063868.99%
TSLA221118P003700002022-10-04 2:46PM EDT370.00121.68121.70122.55-2.50-2.01%17815068.02%
TSLA221118P003750002022-10-04 11:47AM EDT375.00120.06126.85127.80-12.92-9.72%1,41123671.52%
TSLA221118P003800002022-10-04 11:44AM EDT380.00124.45131.15132.75-11.55-8.49%35969.82%
TSLA221118P003833302022-10-04 11:05AM EDT383.33129.47134.90136.10-11.52-8.17%1317873.02%
TSLA221118P003850002022-09-19 10:15AM EDT385.0084.40136.35138.250.00-41674.74%
TSLA221118P003900002022-10-03 1:19PM EDT390.00148.02141.10143.200.00-14075.05%
TSLA221118P003950002022-09-27 11:19AM EDT395.00108.30146.10148.000.00-41675.71%
TSLA221118P004000002022-10-03 10:00AM EDT400.00152.82151.25152.600.00-3876.03%
TSLA221118P004100002022-08-23 11:41AM EDT410.003.330.000.000.00-24780.00%
TSLA221118P004166702022-10-04 10:39AM EDT416.67162.14167.95169.90+13.09+8.78%351684.40%
TSLA221118P004200002022-08-24 2:49PM EDT420.003.730.000.000.00-62140.00%
TSLA221118P004300002022-08-24 9:45AM EDT430.003.870.000.000.00-11460.00%
TSLA221118P004333302022-09-30 10:57AM EDT433.33161.40184.30186.200.00-11511685.74%
TSLA221118P004400002022-08-23 1:08PM EDT440.004.300.000.000.00-61470.00%
TSLA221118P004500002022-10-04 11:03AM EDT450.00195.45201.30202.75+24.28+14.18%213591.46%
TSLA221118P004600002022-08-24 3:44PM EDT460.004.900.000.000.00-283670.00%
TSLA221118P004666702022-09-21 2:28PM EDT466.67159.90218.05219.750.00-10098.02%
TSLA221118P004700002022-08-24 12:03PM EDT470.005.250.000.000.00-152010.00%
TSLA221118P004800002022-08-24 2:37PM EDT480.005.880.000.000.00-32640.00%
TSLA221118P004833302022-08-30 9:39AM EDT483.33197.09199.30201.200.00-3500.00%
TSLA221118P004900002022-08-22 10:03AM EDT490.006.840.000.000.00-22970.00%
TSLA221118P005000002022-10-04 12:21PM EDT500.00253.00251.35253.10+37.98+17.66%14106.15%
TSLA221118P005083302022-08-23 12:03PM EDT508.33214.49217.00218.450.00--00.00%
TSLA221118P005100002022-08-24 10:16AM EDT510.007.150.000.000.00-51280.00%
TSLA221118P005166702022-08-23 2:41PM EDT516.67218.88226.60228.350.00--00.00%
TSLA221118P005200002022-08-24 9:54AM EDT520.007.650.000.000.00-13460.00%
TSLA221118P005250002022-08-30 2:39PM EDT525.00250.18256.80258.150.00-3600.00%
TSLA221118P005300002022-08-24 1:51PM EDT530.008.500.000.000.00-111470.00%
TSLA221118P005333302022-08-22 9:49AM EDT533.33245.68223.60227.300.00--00.00%
TSLA221118P005400002022-08-24 1:58PM EDT540.009.150.000.000.00-302110.00%
TSLA221118P005416702022-08-18 11:05AM EDT541.67237.19237.60239.200.00--00.00%
TSLA221118P005500002022-08-18 11:07AM EDT550.00245.12245.95247.500.00-10000.00%
TSLA221118P005583302022-08-16 10:15AM EDT558.33250.18251.35253.200.00--00.00%
TSLA221118P005600002022-08-24 11:16AM EDT560.0010.650.000.000.00-101500.00%
TSLA221118P005666702022-08-23 2:41PM EDT566.67268.81276.60278.500.00--00.00%
TSLA221118P005700002022-08-24 10:20AM EDT570.0011.050.000.000.00-21800.00%
TSLA221118P005750002022-08-24 10:10AM EDT575.00272.74296.75298.800.00--00.00%
TSLA221118P005800002022-08-24 3:54PM EDT580.0012.400.000.000.00-29820.00%
TSLA221118P005833302022-08-19 9:50AM EDT583.33287.03279.20280.800.00--00.00%
TSLA221118P005900002022-08-24 1:51PM EDT590.0013.450.000.000.00-101850.00%
TSLA221118P006000002022-08-31 3:32PM EDT600.00322.68332.75333.650.00-200.00%
TSLA221118P006100002022-08-24 2:47PM EDT610.0015.750.000.000.00-21270.00%
TSLA221118P006166702022-08-31 3:33PM EDT616.67339.83348.85350.400.00-200.00%
TSLA221118P006200002022-08-24 1:27PM EDT620.0016.800.000.000.00-315760.00%
TSLA221118P006300002022-08-24 11:12AM EDT630.0017.850.000.000.00-32360.00%
TSLA221118P006333302022-08-18 9:57AM EDT633.33329.79329.25330.800.00--00.00%
TSLA221118P006400002022-08-24 10:21AM EDT640.0018.600.000.000.00-45810.00%
TSLA221118P006500002022-08-18 11:07AM EDT650.00345.05345.90347.300.00-20600.00%
TSLA221118P006600002022-08-24 12:54PM EDT660.0022.450.000.000.00-145000.00%
TSLA221118P006666702022-08-18 10:20AM EDT666.67363.19362.55364.150.00--00.00%
TSLA221118P006700002022-08-24 11:17AM EDT670.0023.720.000.000.00-511970.00%
TSLA221118P006800002022-08-24 3:12PM EDT680.0025.650.000.000.00-31,4830.00%
TSLA221118P006833302022-08-18 10:13AM EDT683.33380.65379.20380.600.00--00.00%
TSLA221118P006900002022-08-24 10:21AM EDT690.0026.500.000.000.00-33910.00%
TSLA221118P007000002022-08-18 10:16AM EDT700.00397.15395.90397.550.00-12300.00%
TSLA221118P007100002022-08-24 12:21PM EDT710.0030.950.000.000.00-215630.00%
TSLA221118P007166702022-09-29 12:14PM EDT716.67444.91467.85469.550.00-30143.65%
TSLA221118P007200002022-08-24 3:55PM EDT720.0034.100.000.000.00-286070.00%
TSLA221118P007300002022-08-24 3:58PM EDT730.0036.500.000.000.00-73470.00%
TSLA221118P007333302022-08-25 5:42PM EDT733.33383.37--0.00---0.00%
TSLA221118P007400002022-08-24 2:58PM EDT740.0038.950.000.000.00-223260.00%
TSLA221118P007500002022-08-25 12:35PM EDT750.00456.30473.70475.50-25.43-5.28%2000.00%
TSLA221118P007600002022-08-24 10:21AM EDT760.0042.100.000.000.00-21730.00%
TSLA221118P007700002022-08-24 3:44PM EDT770.0046.850.000.000.00-131310.00%
TSLA221118P007800002022-08-24 3:34PM EDT780.0050.010.000.000.00-141960.00%
TSLA221118P007900002022-08-24 3:40PM EDT790.0053.100.000.000.00-152600.00%
TSLA221118P008000002022-08-30 1:59PM EDT800.00524.56531.45533.300.00-400.00%
TSLA221118P008200002022-08-24 3:14PM EDT820.0063.500.000.000.00-734250.00%
TSLA221118P008400002022-08-24 3:56PM EDT840.0072.180.000.000.00-101890.00%
TSLA221118P008500002022-08-24 3:56PM EDT850.0076.400.000.000.00-479340.00%
TSLA221118P008600002022-08-24 3:57PM EDT860.0081.200.000.000.00-182830.00%
TSLA221118P008800002022-08-24 3:59PM EDT880.0090.130.000.000.00-314720.00%
TSLA221118P009000002022-08-24 3:58PM EDT900.00100.750.000.000.00-8291,7220.00%
TSLA221118P009200002022-08-24 12:50PM EDT920.00108.120.000.000.00-157260.00%
TSLA221118P009400002022-08-24 3:17PM EDT940.00121.380.000.000.00-931020.00%
TSLA221118P009500002022-08-24 3:21PM EDT950.00127.200.000.000.00-606760.00%
TSLA221118P009600002022-08-24 3:35PM EDT960.00132.830.000.000.00-421530.00%
TSLA221118P009800002022-08-24 11:07AM EDT980.00142.130.000.000.00-15570.00%
TSLA221118P010000002022-08-24 2:34PM EDT1,000.00159.000.000.000.00-1559470.00%
TSLA221118P010200002022-08-24 11:09AM EDT1,020.00168.590.000.000.00-2250.00%
TSLA221118P010400002022-08-24 11:11AM EDT1,040.00182.920.000.000.00-4380.00%
TSLA221118P010500002022-08-24 10:26AM EDT1,050.00187.500.000.000.00-104630.00%
TSLA221118P010600002022-08-24 3:28PM EDT1,060.00202.590.000.000.00-3300.00%
TSLA221118P010800002022-08-22 10:14AM EDT1,080.00241.650.000.000.00-2250.00%
TSLA221118P011000002022-08-24 1:14PM EDT1,100.00230.200.000.000.00-551860.00%
TSLA221118P011500002022-08-23 3:57PM EDT1,150.00280.600.000.000.00-11150.00%
TSLA221118P012000002022-08-24 10:45AM EDT1,200.00312.170.000.000.00-31630.00%
TSLA221118P012500002022-08-19 9:30AM EDT1,250.00363.250.000.000.00-51000.00%
TSLA221118P013000002022-08-18 12:24PM EDT1,300.00397.190.000.000.00-22020.00%
TSLA221118P013500002022-08-17 1:53PM EDT1,350.00439.060.000.000.00-4330.00%
TSLA221118P014000002022-08-09 2:59PM EDT1,400.00558.700.000.000.00-52770.00%
TSLA221118P014500002022-08-15 12:29PM EDT1,450.00525.620.000.000.00-110.00%
TSLA221118P015000002022-08-22 2:52PM EDT1,500.00631.880.000.000.00-4130.00%
TSLA221118P015250002022-08-23 12:03PM EDT1,525.00643.460.000.000.00-2552550.00%
TSLA221118P015500002022-08-23 2:41PM EDT1,550.00656.650.000.000.00-57210.00%
TSLA221118P015750002022-08-24 10:10AM EDT1,575.00668.520.000.000.00-200.00%
TSLA221118P016000002022-08-22 9:49AM EDT1,600.00737.050.000.000.00-200.00%
TSLA221118P016250002022-08-18 11:05AM EDT1,625.00711.580.000.000.00-424130.00%
TSLA221118P016500002022-08-18 11:07AM EDT1,650.00735.360.000.000.00-5200.00%
TSLA221118P016750002022-08-16 10:15AM EDT1,675.00750.540.000.000.00-6200.00%
TSLA221118P017000002022-08-23 2:41PM EDT1,700.00806.420.000.000.00-400.00%
TSLA221118P017500002022-08-19 9:50AM EDT1,750.00861.090.000.000.00-200.00%
TSLA221118P018000002022-08-22 9:49AM EDT1,800.00937.050.000.000.00-200.00%
TSLA221118P018500002022-08-18 10:53AM EDT1,850.00934.150.000.000.00-3800.00%
TSLA221118P019000002022-08-18 9:57AM EDT1,900.00989.360.000.000.00-7000.00%
TSLA221118P019500002022-08-18 11:07AM EDT1,950.001,035.140.000.000.00-20500.00%
TSLA221118P020000002022-08-18 10:20AM EDT2,000.001,089.560.000.000.00-1700.00%
TSLA221118P020500002022-08-18 10:13AM EDT2,050.001,141.940.000.000.00-1000.00%
TSLA221118P021000002022-08-18 10:16AM EDT2,100.001,191.440.000.000.00-200.00%
TSLA221118P021500002022-08-08 1:04PM EDT2,150.001,257.700.000.000.00-1600.00%
TSLA221118P022000002022-03-28 10:03AM EDT2,200.001,150.101,289.551,306.250.00--10.00%
TSLA221118P022500002022-07-25 3:49PM EDT2,250.001,445.201,355.701,362.200.00-100.00%