Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
189,98+1,71 (+0,91%)
Alla chiusura: 04:00PM EST
192,72 +2,74 (+1,44%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230317C000016702023-02-01 11:49AM EST1.67191.50187.95188.80+20.71+12.13%1103582.81%
TSLA230317C000033302022-12-15 9:43AM EST3.33156.50118.60119.750.00-3290.00%
TSLA230317C000050002023-02-03 3:45PM EST5.00184.96184.60185.45+13.51+7.88%22406.25%
TSLA230317C000066702023-01-05 3:40PM EST6.67103.85182.95183.800.00-252385.94%
TSLA230317C000083302023-02-03 3:45PM EST8.33181.63181.30182.15+59.34+48.52%115363.28%
TSLA230317C000100002023-01-05 3:38PM EST10.00100.60179.65180.500.00-17842350.00%
TSLA230317C000116702023-01-05 3:38PM EST11.6798.95178.00178.800.00-21,711328.13%
TSLA230317C000133302023-01-13 2:12PM EST13.33106.65176.35177.150.00-21,657314.84%
TSLA230317C000150002023-01-17 9:37AM EST15.00111.88174.65175.500.00-2987298.44%
TSLA230317C000166702023-01-17 10:30AM EST16.67113.20173.00173.850.00-3881291.80%
TSLA230317C000183302023-01-27 9:32AM EST18.33143.00171.35172.200.00-3467282.81%
TSLA230317C000200002022-04-21 8:30AM EST20.001,054.25636.60650.100.00-1170.00%
TSLA230317C000250002022-06-15 11:40AM EST25.00658.82692.65700.450.00-22210.00%
TSLA230317C000300002022-06-27 10:13AM EST30.00713.17775.00786.550.00-12770.00%
TSLA230317C000333302023-01-27 10:04AM EST33.33131.35156.45157.250.00-15406221.88%
TSLA230317C000350002022-08-02 9:55AM EST35.00885.050.000.000.00-15700.00%
TSLA230317C000400002022-08-10 2:32PM EST40.00843.530.000.000.00-25480.00%
TSLA230317C000450002022-07-28 2:50PM EST45.00799.410.000.000.00-73260.00%
TSLA230317C000500002023-02-03 12:37PM EST50.00147.91139.95140.65+27.60+22.94%10492182.42%
TSLA230317C000550002023-01-27 10:07AM EST55.00110.40134.95135.750.00-3033173.44%
TSLA230317C000600002023-02-03 10:21AM EST60.00138.85130.00130.80+4.35+3.23%2198165.04%
TSLA230317C000650002023-01-27 10:30AM EST65.00101.15125.05125.850.00-1425156.93%
TSLA230317C000666702023-02-03 11:26AM EST66.67130.92123.40124.20+10.50+8.72%1903154.49%
TSLA230317C000700002023-02-02 3:26PM EST70.00118.12120.10120.900.00-150149.22%
TSLA230317C000750002023-02-02 11:28AM EST75.00118.82115.15115.950.00-154141.75%
TSLA230317C000800002023-02-03 11:48AM EST80.00118.00110.20111.00+24.85+26.68%1211134.57%
TSLA230317C000833302023-02-03 11:26AM EST83.33114.43106.90107.75+24.43+27.14%1888130.76%
TSLA230317C000850002023-02-03 2:18PM EST85.00106.51105.30106.10-3.03-2.77%492129.35%
TSLA230317C000900002023-02-03 9:54AM EST90.00105.58100.35101.15+0.96+0.92%1665122.56%
TSLA230317C000950002023-02-03 1:48PM EST95.0095.6595.4596.25-5.35-5.30%1334117.29%
TSLA230317C001000002023-02-03 3:59PM EST100.0091.0090.6091.30+1.38+1.54%1291,891111.96%
TSLA230317C001050002023-02-03 2:59PM EST105.0085.9585.6586.45+2.92+3.52%31,408106.64%
TSLA230317C001100002023-02-03 3:09PM EST110.0081.1580.8081.60+2.50+3.18%483,090102.20%
TSLA230317C001150002023-02-03 3:51PM EST115.0076.1376.0076.80-4.60-5.70%583,35298.39%
TSLA230317C001166702023-02-02 1:47PM EST116.6780.2274.4075.20+0.79+0.99%11,40397.12%
TSLA230317C001200002023-02-03 3:56PM EST120.0071.8571.2072.05+2.35+3.38%5412,37794.63%
TSLA230317C001233302023-02-03 11:26AM EST123.3375.7568.1068.85+9.45+14.25%32,74292.33%
TSLA230317C001250002023-02-03 3:36PM EST125.0067.0066.5067.30+1.29+1.96%593,57991.19%
TSLA230317C001266702023-02-02 1:24PM EST126.6768.8064.9565.700.00-121,68589.97%
TSLA230317C001300002023-02-03 3:26PM EST130.0063.0061.8562.65+2.92+4.86%1177,65688.16%
TSLA230317C001333302023-02-03 3:58PM EST133.3359.1058.7559.50+2.30+4.05%413,48685.60%
TSLA230317C001350002023-02-03 3:19PM EST135.0058.5057.2558.00+3.04+5.48%11327,83084.91%
TSLA230317C001366702023-02-03 12:40PM EST136.6763.4155.8556.55+9.39+17.38%92,89584.80%
TSLA230317C001400002023-02-03 3:52PM EST140.0053.0452.8053.55+2.64+5.24%1947,30082.72%
TSLA230317C001433302023-02-03 3:33PM EST143.3350.1549.8050.65-2.25-4.29%322,49980.98%
TSLA230317C001450002023-02-03 3:51PM EST145.0048.6548.3549.20+1.96+4.20%812,86080.24%
TSLA230317C001466702023-02-03 3:53PM EST146.6747.5247.0047.75+2.47+5.48%21,89679.76%
TSLA230317C001500002023-02-03 3:47PM EST150.0044.3944.4044.90+1.84+4.32%65915,45078.98%
TSLA230317C001533302023-02-03 3:53PM EST153.3341.9941.5042.20+5.09+13.79%201,71777.36%
TSLA230317C001550002023-02-03 3:53PM EST155.0041.0540.2540.85+2.86+7.49%883,73277.04%
TSLA230317C001566702023-02-03 2:29PM EST156.6740.3538.7539.55+7.05+21.17%272,34776.06%
TSLA230317C001600002023-02-03 3:52PM EST160.0036.5436.3036.95+2.09+6.07%4807,81475.34%
TSLA230317C001633302023-02-03 3:45PM EST163.3334.5533.7534.50+2.30+7.13%183,10074.37%
TSLA230317C001650002023-02-03 3:50PM EST165.0032.8032.5533.25+1.75+5.64%2017,09873.88%
TSLA230317C001666702023-02-03 3:42PM EST166.6732.2531.6032.10+2.50+8.40%416,42874.15%
TSLA230317C001700002023-02-03 3:58PM EST170.0029.6529.3029.70+2.15+7.82%62512,04173.13%
TSLA230317C001733302023-02-03 3:52PM EST173.3327.2527.0027.50+1.67+6.53%603,13872.19%
TSLA230317C001750002023-02-03 3:54PM EST175.0026.4825.9526.40+2.08+8.52%4915,35771.82%
TSLA230317C001766702023-02-03 3:40PM EST176.6725.5024.9025.40+2.14+9.16%605,31071.56%
TSLA230317C001800002023-02-03 3:59PM EST180.0023.3422.9523.40+1.99+9.32%2,51920,67971.05%
TSLA230317C001833302023-02-03 3:51PM EST183.3321.2821.1021.55+1.78+9.13%1873,47070.65%
TSLA230317C001850002023-02-03 3:57PM EST185.0020.7320.3520.60+1.96+10.44%1,1173,73770.62%
TSLA230317C001866702023-02-03 3:42PM EST186.6720.0319.4519.75+2.28+12.85%4092,62670.39%
TSLA230317C001900002023-02-03 3:59PM EST190.0018.0017.7518.15+1.60+9.76%3,96010,88370.01%
TSLA230317C001933302023-02-03 3:57PM EST193.3316.8516.3016.60+2.10+14.24%1,0671,95869.86%
TSLA230317C001950002023-02-03 3:59PM EST195.0015.9015.5515.90+1.60+11.19%3,4452,40969.74%
TSLA230317C001966702023-02-03 3:53PM EST196.6715.2515.0015.20+1.65+12.13%1,1001,58769.92%
TSLA230317C001983302023-02-03 3:59PM EST198.3314.4514.2514.55+1.56+12.10%2,1261,80169.71%
TSLA230317C002000002023-02-03 3:59PM EST200.0013.8013.6013.90+1.50+12.20%24,23533,95769.62%
TSLA230317C002016702023-02-03 3:49PM EST201.6713.1012.9013.30+1.40+11.97%6761,19669.45%
TSLA230317C002033302023-02-03 3:36PM EST203.3312.7012.5512.70+2.05+19.25%6261,60069.86%
TSLA230317C002050002023-02-03 3:59PM EST205.0012.0811.8012.15+1.38+12.90%2,6933,89769.50%
TSLA230317C002066702023-02-03 3:28PM EST206.6711.6511.4511.60+1.65+16.50%34991869.86%
TSLA230317C002083302023-02-03 3:56PM EST208.3311.1510.9511.10+1.58+16.51%6242,26369.93%
TSLA230317C002100002023-02-03 3:59PM EST210.0010.5510.4510.60+1.40+15.30%4,4398,23869.94%
TSLA230317C002116702023-02-03 3:59PM EST211.6710.079.8510.10+1.27+14.43%5361,03269.66%
TSLA230317C002133302023-02-03 3:15PM EST213.339.709.359.70+1.47+17.86%52999169.70%
TSLA230317C002150002023-02-03 3:59PM EST215.009.209.109.25+1.35+17.20%5,1623,40370.09%
TSLA230317C002166702023-02-03 3:53PM EST216.678.808.708.85+1.34+17.96%5044,74570.22%
TSLA230317C002183302023-02-03 3:22PM EST218.338.448.308.45+1.29+18.04%16479470.25%
TSLA230317C002200002023-02-03 3:59PM EST220.008.037.808.05+1.18+17.23%6,1689,37570.01%
TSLA230317C002216702023-02-03 3:56PM EST221.677.657.557.70+1.10+16.79%2011,31570.35%
TSLA230317C002233302023-02-03 3:49PM EST223.337.287.057.45+1.28+21.33%53094470.29%
TSLA230317C002250002023-02-03 3:59PM EST225.006.966.907.05+1.09+18.57%1,0664,90470.62%
TSLA230317C002266702023-02-03 3:49PM EST226.676.666.606.75+1.11+20.00%2021,75470.78%
TSLA230317C002283302023-02-03 3:07PM EST228.336.206.306.45+0.90+16.98%2305,22070.87%
TSLA230317C002300002023-02-03 3:59PM EST230.006.135.956.15+1.13+22.60%1,8665,51570.79%
TSLA230317C002316702023-02-03 3:16PM EST231.675.955.755.90+1.80+43.37%2401,35171.13%
TSLA230317C002333302023-02-03 3:53PM EST233.335.685.505.65+1.05+22.68%2106,84271.29%
TSLA230317C002350002023-02-03 3:58PM EST235.005.405.255.40+0.98+22.17%1,0655,17671.39%
TSLA230317C002366702023-02-03 2:56PM EST236.675.154.905.15+0.95+22.62%1741,08371.18%
TSLA230317C002383302023-02-03 3:55PM EST238.334.954.804.95+0.95+23.75%31887271.69%
TSLA230317C002400002023-02-03 3:59PM EST240.004.754.604.75+0.90+23.38%1,9074,71571.91%
TSLA230317C002416702023-02-03 3:54PM EST241.674.544.404.55+0.68+17.62%11783272.07%
TSLA230317C002433302023-02-03 3:33PM EST243.334.254.204.35+1.20+39.34%2471,46072.17%
TSLA230317C002450002023-02-03 3:59PM EST245.004.104.054.15+0.80+24.24%6531,47872.38%
TSLA230317C002466702023-02-03 3:59PM EST246.673.903.854.00+0.45+13.04%15394172.53%
TSLA230317C002483302023-02-03 3:30PM EST248.333.753.703.80+0.19+5.34%1511,10372.64%
TSLA230317C002500002023-02-03 3:59PM EST250.003.653.553.65+0.75+25.86%9,02315,92872.86%
TSLA230317C002516702023-02-03 3:30PM EST251.673.443.403.50+0.94+37.60%1321,26373.03%
TSLA230317C002533302023-02-03 2:32PM EST253.333.453.253.35+0.93+36.90%14055973.16%
TSLA230317C002550002023-02-03 3:36PM EST255.003.203.003.25+0.69+27.49%4212,46373.07%
TSLA230317C002566702023-02-03 3:33PM EST256.673.003.003.10+0.19+6.76%3568273.63%
TSLA230317C002583302023-02-03 3:36PM EST258.332.952.772.98+0.63+27.16%15077573.45%
TSLA230317C002600002023-02-03 3:58PM EST260.002.842.662.90+0.64+29.09%1,7715,19973.80%
TSLA230317C002616702023-02-03 3:40PM EST261.672.712.562.75+0.58+27.23%1811,21673.89%
TSLA230317C002633302023-02-03 3:44PM EST263.332.542.562.64-0.43-14.48%6584774.46%
TSLA230317C002650002023-02-03 3:55PM EST265.002.552.432.51+0.55+27.50%2421,12074.45%
TSLA230317C002666702023-02-03 3:52PM EST266.672.392.232.44+0.52+27.81%1759,71874.34%
TSLA230317C002700002023-02-03 3:57PM EST270.002.242.082.23+0.49+28.00%8823,51074.72%
TSLA230317C002733302023-02-03 3:35PM EST273.331.991.922.09+0.38+23.60%1413,79675.24%
TSLA230317C002766702023-02-03 3:38PM EST276.671.851.771.92+0.16+9.47%841,37075.54%
TSLA230317C002800002023-02-03 3:58PM EST280.001.761.641.77+0.45+34.35%6192,64775.90%
TSLA230317C002833302023-02-03 1:31PM EST283.331.811.441.78+0.57+45.97%647,31276.61%
TSLA230317C002866702023-02-03 12:54PM EST286.672.241.421.53+1.08+93.10%401,79676.81%
TSLA230317C002900002023-02-03 3:36PM EST290.001.381.281.43+0.28+25.45%2543,14377.03%
TSLA230317C002933302023-02-03 12:57PM EST293.331.941.141.33+0.92+90.20%627,15377.12%
TSLA230317C002950002023-02-03 3:11PM EST295.001.241.141.36+0.29+30.53%2341,96478.08%
TSLA230317C002966702023-02-03 3:00PM EST296.671.131.061.24+0.17+17.71%3279577.54%
TSLA230317C002983302023-02-03 3:00PM EST298.331.091.111.22+0.15+15.96%1721,12378.47%
TSLA230317C003000002023-02-03 3:59PM EST300.001.141.091.15+0.28+32.56%10,69670,76478.61%
TSLA230317C003016702023-02-03 3:04PM EST301.670.981.041.120.00-5671,22078.78%
TSLA230317C003033302023-02-03 3:42PM EST303.331.080.971.11-0.63-36.84%561,20578.96%
TSLA230317C003050002023-02-03 3:42PM EST305.001.040.971.05+0.20+23.81%3222,75479.22%
TSLA230317C003066702023-02-03 3:34PM EST306.670.970.971.01-0.53-35.33%371,94979.64%
TSLA230317C003083302023-02-03 12:46PM EST308.331.520.930.98+0.79+108.22%2574,20179.79%
TSLA230317C003100002023-02-03 2:16PM EST310.001.020.880.97+0.31+43.66%3724,48180.03%
TSLA230317C003116702023-02-03 10:49AM EST311.671.550.810.92+0.39+33.62%322,02079.74%
TSLA230317C003133302023-02-03 11:20AM EST313.331.400.810.91+0.75+115.38%713,76480.32%
TSLA230317C003166702023-02-03 3:26PM EST316.670.810.770.85+0.17+26.56%11029,69080.81%
TSLA230317C003200002023-02-03 3:22PM EST320.000.750.720.79+0.19+33.93%1,28614,87281.13%
TSLA230317C003233302023-02-03 3:10PM EST323.330.710.640.79-0.14-16.47%7738381.64%
TSLA230317C003266702023-02-03 12:28PM EST326.671.080.660.70+0.56+107.69%9264082.23%
TSLA230317C003300002023-02-03 3:55PM EST330.000.660.590.69+0.19+40.43%3662,92382.62%
TSLA230317C003333302023-02-03 2:57PM EST333.330.580.550.62+0.12+26.09%92620,78582.62%
TSLA230317C003366702023-02-03 2:59PM EST336.670.550.500.59+0.10+22.22%14368182.86%
TSLA230317C003400002023-02-03 3:42PM EST340.000.530.500.56+0.12+29.27%5224,94583.69%
TSLA230317C003433302023-02-03 3:57PM EST343.330.520.450.53-0.15-22.39%251,90583.79%
TSLA230317C003466702023-02-03 11:21AM EST346.670.710.420.50+0.35+97.22%870084.13%
TSLA230317C003500002023-02-03 3:58PM EST350.000.470.460.47+0.11+30.56%2,23410,79585.35%
TSLA230317C003533302023-02-03 3:58PM EST353.330.430.370.45-0.19-30.65%23844584.86%
TSLA230317C003566702023-02-03 2:26PM EST356.670.420.350.42-0.07-14.29%841685.16%
TSLA230317C003600002023-02-03 3:34PM EST360.000.380.350.40+0.09+31.03%2192,02385.84%
TSLA230317C003633302023-02-03 1:05PM EST363.330.500.310.380.00-1555085.89%
TSLA230317C003666702023-02-03 12:31PM EST366.670.560.290.36+0.27+93.10%27,82286.18%
TSLA230317C003700002023-02-03 3:49PM EST370.000.330.320.35+0.08+32.00%1931,89687.50%
TSLA230317C003733302023-02-03 1:07PM EST373.330.430.260.390.00-14858588.13%
TSLA230317C003800002022-07-20 11:11AM EST380.00398.21523.70532.350.00-2170.00%
TSLA230317C003833302023-02-03 1:11PM EST383.330.330.260.29+0.09+37.50%1112,61689.01%
TSLA230317C003900002022-08-19 12:57PM EST390.00514.990.000.000.00-1650.00%
TSLA230317C004000002023-02-03 3:55PM EST400.000.210.210.23+0.03+16.67%1,19526,57290.92%
TSLA230317C004100002022-08-15 11:44AM EST410.00546.330.000.000.00-25950.00%
TSLA230317C004166702023-02-03 3:58PM EST416.670.170.160.19+0.02+13.33%6213,20692.58%
TSLA230317C004200002022-08-22 8:57AM EST420.00467.350.000.000.00-24750.00%
TSLA230317C004300002022-08-16 9:54AM EST430.00512.600.000.000.00-24150.00%
TSLA230317C004333302023-02-03 3:46PM EST433.330.150.110.16-0.05-25.00%13919,81693.75%
TSLA230317C004400002022-08-17 9:46AM EST440.00490.550.000.000.00-23850.00%
TSLA230317C004416702023-02-03 1:01PM EST441.670.170.110.14+0.03+21.43%62,81694.73%
TSLA230317C004500002023-02-03 3:15PM EST450.000.100.100.130.00-2875,98795.70%
TSLA230317C004583302023-02-03 3:43PM EST458.330.110.090.12+0.01+10.00%662,50796.48%
TSLA230317C004600002022-08-16 10:01AM EST460.00484.730.000.000.00-142550.00%
TSLA230317C004666702023-02-03 3:22PM EST466.670.100.080.11-0.02-16.67%1352,86297.27%
TSLA230317C004700002022-08-15 11:47AM EST470.00494.730.000.000.00-361950.00%
TSLA230317C004750002023-02-03 3:56PM EST475.000.100.070.10-0.03-23.08%302,99897.85%
TSLA230317C004800002022-08-16 9:53AM EST480.00469.280.000.000.00-227050.00%
TSLA230317C004833302023-02-03 3:37PM EST483.330.070.070.090.00-361,85098.83%
TSLA230317C004900002022-08-16 9:53AM EST490.00461.520.000.000.00-227650.00%
TSLA230317C004916702023-02-03 10:57AM EST491.670.130.070.09+0.05+62.50%52,595100.39%
TSLA230317C005000002023-02-03 3:58PM EST500.000.070.060.070.00-24912,16299.80%
TSLA230317C005083302023-02-03 10:22AM EST508.330.120.040.08+0.03+33.33%11,683100.59%
TSLA230317C005100002022-08-16 9:52AM EST510.00444.150.000.000.00-262950.00%
TSLA230317C005166702023-02-03 2:18PM EST516.670.060.040.07-0.03-33.33%2881101.17%
TSLA230317C005200002022-08-16 1:22PM EST520.00445.200.000.000.00-344950.00%
TSLA230317C005250002023-02-03 2:18PM EST525.000.050.040.07-0.01-16.67%2704,510102.73%
TSLA230317C005300002022-08-16 1:21PM EST530.00436.550.000.000.00-61550.00%
TSLA230317C005333302023-02-03 12:30PM EST533.330.090.030.06+0.03+50.00%104,757102.34%
TSLA230317C005400002022-08-17 9:49AM EST540.00404.170.000.000.00-12550.00%
TSLA230317C005416702023-02-03 12:05PM EST541.670.080.030.06+0.03+60.00%281,045103.52%
TSLA230317C005500002023-02-02 3:38PM EST550.000.050.030.050.00-1334,698103.91%
TSLA230317C005583302023-02-03 1:22PM EST558.330.050.020.06+0.01+25.00%73,777105.08%
TSLA230317C005600002022-08-16 1:19PM EST560.00412.730.000.000.00-46050.00%
TSLA230317C005666702023-02-03 2:27PM EST566.670.040.020.050.00-1317,802105.08%
TSLA230317C005700002022-08-16 1:18PM EST570.00404.500.000.000.00-142650.00%
TSLA230317C005750002023-02-03 2:11PM EST575.000.040.020.05-0.02-33.33%2211,699106.25%
TSLA230317C005800002022-08-16 9:51AM EST580.00384.780.000.000.00-720050.00%
TSLA230317C005833302023-02-03 9:44AM EST583.330.050.020.05+0.01+25.00%12,634107.42%
TSLA230317C005900002022-08-16 9:50AM EST590.00376.450.000.000.00-4350.00%
TSLA230317C005916702023-02-03 2:39PM EST591.670.040.010.040.00-681,302105.86%
TSLA230317C005950002022-08-16 9:52AM EST595.00375.150.000.000.00-4550.00%
TSLA230317C006000002023-02-03 11:18AM EST600.000.040.010.04+0.01+33.33%275,030107.03%
TSLA230317C006050002022-08-17 10:31AM EST605.00357.800.000.000.00-101650.00%
TSLA230317C006083302023-02-03 2:34PM EST608.330.030.010.04-0.01-25.00%51480107.81%
TSLA230317C006100002022-08-16 9:52AM EST610.00363.430.000.000.00-24050.00%
TSLA230317C006166702023-02-02 11:02AM EST616.670.050.010.040.00-13,979109.38%
TSLA230317C006200002022-08-19 2:39PM EST620.00327.350.000.000.00-19150.00%
TSLA230317C006250002023-02-03 3:46PM EST625.000.030.010.040.00-61932110.16%
TSLA230317C006300002022-08-15 11:46AM EST630.00361.800.000.000.00-271950.00%
TSLA230317C006333302023-02-02 12:29PM EST633.330.020.010.040.00-22,344111.33%
TSLA230317C006350002022-08-15 10:47AM EST635.00347.910.000.000.00-844250.00%
TSLA230317C006400002022-08-15 10:43AM EST640.00345.050.000.000.00-226450.00%
TSLA230317C006416702023-02-03 10:54AM EST641.670.030.000.030.00-11,442107.81%
TSLA230317C006450002022-08-15 10:41AM EST645.00339.250.000.000.00--1150.00%
TSLA230317C006500002023-02-02 1:01PM EST650.000.030.000.040.00-68,136111.72%
TSLA230317C006550002022-08-17 10:36AM EST655.00316.660.000.000.00-51650.00%
TSLA230317C006600002022-08-24 11:48AM EST660.00309.070.000.000.00-213350.00%
TSLA230317C006650002022-08-15 10:39AM EST665.00325.600.000.000.00--1450.00%
TSLA230317C006666702023-02-03 3:35PM EST666.670.020.020.04+0.01+100.00%15070,076117.19%
TSLA230317C006700002022-08-23 1:46PM EST670.00293.580.000.000.00-131250.00%
TSLA230317C006750002023-02-03 2:33PM EST675.000.020.000.030.00-5321,447112.50%
TSLA230317C006800002022-08-23 1:38PM EST680.00288.160.000.000.00-243850.00%
TSLA230317C006833302023-02-03 12:35PM EST683.330.020.000.020.00-193,646109.38%
TSLA230317C006850002022-08-23 12:38PM EST685.00283.190.000.000.00-2550.00%
TSLA230317C006900002022-08-24 11:48AM EST690.00287.450.000.000.00-11750.00%
TSLA230317C006916702023-02-02 2:13PM EST691.670.030.000.020.00-1121,108110.94%
TSLA230317C006950002022-08-15 11:56AM EST695.00314.270.000.000.00-201350.00%
TSLA230317C007000002023-02-02 2:59PM EST700.000.020.000.020.00-143,667110.94%
TSLA230317C007050002022-08-23 1:43PM EST705.00270.630.000.000.00-21150.00%
TSLA230317C007083302023-02-03 2:55PM EST708.330.020.000.020.00-55471112.50%
TSLA230317C007100002022-08-15 10:29AM EST710.00287.500.000.000.00-18950.00%
TSLA230317C007150002022-08-15 10:29AM EST715.00283.750.000.000.00-22550.00%
TSLA230317C007166702023-02-01 3:08PM EST716.670.020.000.020.00-20664114.06%
TSLA230317C007200002022-08-19 2:48PM EST720.00256.490.000.000.00-39250.00%
TSLA230317C007250002023-02-03 11:15AM EST725.000.020.000.02+0.01+100.00%2790114.06%
TSLA230317C007300002022-08-24 9:13AM EST730.00266.800.000.000.00-1220150.00%
TSLA230317C007333302023-02-03 12:42PM EST733.330.030.000.05+0.02+200.00%101,722123.44%
TSLA230317C007350002022-08-15 10:27AM EST735.00270.580.000.000.00-21450.00%
TSLA230317C007400002022-08-22 9:11AM EST740.00224.000.000.000.00-12750.00%
TSLA230317C007416702023-02-02 11:10AM EST741.670.020.000.060.00-127754125.78%
TSLA230317C007450002022-08-15 10:26AM EST745.00263.990.000.000.00-182250.00%
TSLA230317C007500002023-01-31 2:37PM EST750.000.020.000.040.00-6703122.66%
TSLA230317C007550002022-08-23 8:41AM EST755.00218.160.000.000.00-11650.00%
TSLA230317C007583302023-01-27 12:10PM EST758.330.020.000.020.00-521,235117.19%
TSLA230317C007600002022-08-19 12:04PM EST760.00230.300.000.000.00-15850.00%
TSLA230317C007650002022-08-15 11:24AM EST765.00259.780.000.000.00--1050.00%
TSLA230317C007666702023-01-30 3:29PM EST766.670.020.000.060.00-71,260128.52%
TSLA230317C007700002022-08-15 11:26AM EST770.00256.800.000.000.00-4750.00%
TSLA230317C007750002023-02-01 11:00AM EST775.000.010.000.060.00-6846129.30%
TSLA230317C007800002022-08-22 8:39AM EST780.00204.000.000.000.00-115750.00%
TSLA230317C007833302023-02-03 11:36AM EST783.330.020.010.02+0.01+100.00%61,298123.44%
TSLA230317C007850002022-08-15 10:33AM EST785.00241.080.000.000.00-81650.00%
TSLA230317C007900002022-08-11 11:30AM EST790.00204.100.000.000.00-1650.00%
TSLA230317C007916702023-02-03 10:16AM EST791.670.010.010.060.00-21,438132.81%
TSLA230317C007950002022-08-23 9:21AM EST795.00206.920.000.000.00-32650.00%
TSLA230317C008000002023-02-03 12:40PM EST800.000.020.010.02+0.01+100.00%35,211125.00%
TSLA230317C008083302023-02-01 3:46PM EST808.330.020.000.05+0.01+100.00%11,843131.25%
TSLA230317C008100002022-08-24 9:20AM EST810.00218.450.000.000.00-18550.00%
TSLA230317C008166702023-02-03 12:43PM EST816.670.010.000.010.00-412,355118.75%
TSLA230317C008200002022-08-19 9:08AM EST820.00193.000.000.000.00-25550.00%
TSLA230317C008250002023-02-03 3:57PM EST825.000.010.000.010.00-56257,510118.75%
TSLA230317C008300002022-08-22 11:31AM EST830.00176.660.000.000.00-42550.00%
TSLA230317C008400002022-08-24 12:27PM EST840.00192.880.000.000.00-210150.00%
TSLA230317C008500002022-08-24 9:45AM EST850.00191.980.000.000.00-12,30050.00%
TSLA230317C008600002022-08-23 12:37PM EST860.00178.500.000.000.00-116350.00%
TSLA230317C008700002022-08-23 8:40AM EST870.00158.000.000.000.00-114450.00%
TSLA230317C008800002022-08-24 11:52AM EST880.00173.020.000.000.00-22,37650.00%
TSLA230317C008850002022-08-23 12:43PM EST885.00166.000.000.000.00-210650.00%
TSLA230317C008900002022-08-24 2:27PM EST890.00163.550.000.000.00-34550.00%
TSLA230317C008950002022-08-24 2:47PM EST895.00161.350.000.000.00-287750.00%
TSLA230317C009000002022-08-24 2:57PM EST900.00157.300.000.000.00-33719,34850.00%
TSLA230317C009050002022-08-24 2:34PM EST905.00157.500.000.000.00-45850.00%
TSLA230317C009100002022-08-24 10:36AM EST910.00162.250.000.000.00-136550.00%
TSLA230317C009150002022-08-24 11:28AM EST915.00161.360.000.000.00-112350.00%
TSLA230317C009200002022-08-24 9:26AM EST920.00160.820.000.000.00-187450.00%
TSLA230317C009250002022-08-24 10:38AM EST925.00155.000.000.000.00-42650.00%
TSLA230317C009300002022-08-24 2:53PM EST930.00144.080.000.000.00-816750.00%
TSLA230317C009350002022-08-22 1:50PM EST935.00129.900.000.000.00-2650.00%
TSLA230317C009400002022-08-24 9:47AM EST940.00149.050.000.000.00-58150.00%
TSLA230317C009500002022-08-24 1:48PM EST950.00136.320.000.000.00-2510,76450.00%
TSLA230317C009600002022-08-24 12:01PM EST960.00138.000.000.000.00-210450.00%
TSLA230317C009700002022-08-24 11:39AM EST970.00136.700.000.000.00-15350.00%
TSLA230317C009800002022-08-24 2:52PM EST980.00124.200.000.000.00-913850.00%
TSLA230317C009900002022-08-24 8:47AM EST990.00128.470.000.000.00-44250.00%
TSLA230317C010000002022-08-24 2:05PM EST1,000.00119.050.000.000.00-409,11950.00%
TSLA230317C010100002022-08-24 9:19AM EST1,010.00124.630.000.000.00-43850.00%
TSLA230317C010200002022-08-24 2:05PM EST1,020.00112.050.000.000.00-1611850.00%
TSLA230317C010300002022-08-24 8:38AM EST1,030.00112.350.000.000.00-214750.00%
TSLA230317C010400002022-08-24 2:09PM EST1,040.00105.450.000.000.00-414250.00%
TSLA230317C010500002022-08-24 2:42PM EST1,050.00102.100.000.000.00-52,58550.00%
TSLA230317C010600002022-08-24 11:17AM EST1,060.00105.720.000.000.00-23450.00%
TSLA230317C010700002022-08-24 2:06PM EST1,070.0096.150.000.000.00-43550.00%
TSLA230317C010800002022-08-24 2:53PM EST1,080.0091.370.000.000.00-324450.00%
TSLA230317C010900002022-08-15 2:32PM EST1,090.00110.670.000.000.00-13150.00%
TSLA230317C011000002022-08-24 2:53PM EST1,100.0086.030.000.000.00-452,89250.00%
TSLA230317C011100002022-08-24 2:59PM EST1,110.0083.050.000.000.00-15750.00%
TSLA230317C011200002022-08-23 10:21AM EST1,120.0078.960.000.000.00-53950.00%
TSLA230317C011500002022-08-24 11:23AM EST1,150.0080.170.000.000.00-31,92350.00%
TSLA230317C012000002022-08-24 12:12PM EST1,200.0067.550.000.000.00-103,81150.00%
TSLA230317C012500002022-08-24 1:44PM EST1,250.0055.000.000.000.00-64,89950.00%
TSLA230317C013000002022-08-24 2:59PM EST1,300.0046.730.000.000.00-1695,91250.00%
TSLA230317C013250002022-08-19 12:44PM EST1,325.0041.490.000.000.00-646850.00%
TSLA230317C013500002022-08-24 2:40PM EST1,350.0041.550.000.000.00-61,05650.00%
TSLA230317C013750002022-08-24 2:59PM EST1,375.0036.890.000.000.00-678350.00%
TSLA230317C014000002022-08-24 2:42PM EST1,400.0035.090.000.000.00-391,05150.00%
TSLA230317C014250002022-08-24 12:31PM EST1,425.0034.300.000.000.00-281950.00%
TSLA230317C014500002022-08-24 2:57PM EST1,450.0029.980.000.000.00-135350.00%
TSLA230317C014750002022-08-24 2:57PM EST1,475.0027.900.000.000.00-176650.00%
TSLA230317C015000002022-08-24 2:10PM EST1,500.0026.560.000.000.00-243,03150.00%
TSLA230317C015250002022-08-17 2:43PM EST1,525.0028.480.000.000.00-131050.00%
TSLA230317C015500002022-08-24 11:01AM EST1,550.0025.350.000.000.00-520650.00%
TSLA230317C015750002022-08-23 9:15AM EST1,575.0019.800.000.000.00-11,25350.00%
TSLA230317C016000002022-08-24 10:12AM EST1,600.0022.150.000.000.00-41,59750.00%
TSLA230317C016250002022-08-24 2:10PM EST1,625.0018.850.000.000.00-222650.00%
TSLA230317C016500002022-08-23 9:02AM EST1,650.0015.000.000.000.00-366850.00%
TSLA230317C016750002022-08-24 11:44AM EST1,675.0017.900.000.000.00-11,25650.00%
TSLA230317C017000002022-08-24 8:32AM EST1,700.0015.890.000.000.00-32,63250.00%
TSLA230317C017250002022-08-24 1:44PM EST1,725.0014.750.000.000.00-4704,57150.00%
TSLA230317C017500002022-08-22 9:39AM EST1,750.0011.110.000.000.00-588450.00%
TSLA230317C017750002022-08-17 9:12AM EST1,775.0014.550.000.000.00-115250.00%
TSLA230317C018000002022-08-24 1:51PM EST1,800.0012.100.000.000.00-1171,64950.00%
TSLA230317C018250002022-08-17 8:30AM EST1,825.0013.950.000.000.00-112750.00%
TSLA230317C018500002022-08-24 11:30AM EST1,850.0012.020.000.000.00-161,38250.00%
TSLA230317C018750002022-08-24 2:29PM EST1,875.0010.000.000.000.00-27850.00%
TSLA230317C019000002022-08-22 8:51AM EST1,900.007.500.000.000.00-168450.00%
TSLA230317C019250002022-08-24 1:52PM EST1,925.009.050.000.000.00-19011350.00%
TSLA230317C019500002022-08-16 9:46AM EST1,950.0010.290.000.000.00-12,29750.00%
TSLA230317C020000002022-08-24 2:31PM EST2,000.007.550.000.000.00-8523,42450.00%
TSLA230317C020250002022-08-24 12:47PM EST2,025.007.850.000.000.00-17,03350.00%
TSLA230317C020500002022-08-23 8:56AM EST2,050.005.950.000.000.00-151,18150.00%
TSLA230317C020750002022-08-24 9:09AM EST2,075.007.600.000.000.00-19750.00%
TSLA230317C021000002022-08-24 9:40AM EST2,100.006.850.000.000.00-263150.00%
TSLA230317C021250002022-08-23 9:13AM EST2,125.005.150.000.000.00-157350.00%
TSLA230317C021500002022-08-19 2:30PM EST2,150.005.300.000.000.00-117450.00%
TSLA230317C021750002022-08-23 1:53PM EST2,175.005.200.000.000.00-124450.00%
TSLA230317C022000002022-08-23 2:18PM EST2,200.005.000.000.000.00-244150.00%
TSLA230317C022250002022-08-24 9:58AM EST2,225.005.450.000.000.00-112650.00%
TSLA230317C022500002022-08-22 9:41AM EST2,250.003.600.000.000.00-113350.00%
TSLA230317C022750002022-08-16 1:12PM EST2,275.005.900.000.000.00-139050.00%
TSLA230317C023000002022-08-15 11:16AM EST2,300.005.250.000.000.00-142050.00%
TSLA230317C023250002022-08-23 2:47PM EST2,325.003.750.000.000.00-67550.00%
TSLA230317C023500002022-08-19 8:51AM EST2,350.003.600.000.000.00-114350.00%
TSLA230317C023750002022-08-11 9:26AM EST2,375.003.600.000.000.00-28150.00%
TSLA230317C024000002022-08-24 1:50PM EST2,400.003.500.000.000.00-41,48150.00%
TSLA230317C024250002022-08-16 8:30AM EST2,425.004.250.000.000.00-119550.00%
TSLA230317C024500002022-08-24 10:15AM EST2,450.003.550.000.000.00-141050.00%
TSLA230317C024750002022-08-24 2:56PM EST2,475.002.950.000.000.00-176,20850.00%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230317P000016702023-01-27 3:42PM EST1.670.010.000.010.00-124,718450.00%
TSLA230317P000033302023-01-30 11:46AM EST3.330.010.000.010.00-16,941375.00%
TSLA230317P000050002023-02-02 2:56PM EST5.000.010.000.010.00-28,008331.25%
TSLA230317P000066702023-01-12 2:53PM EST6.670.010.000.010.00-54,669300.00%
TSLA230317P000083302023-01-11 9:30AM EST8.330.010.000.010.00-11,379281.25%
TSLA230317P000100002023-01-23 12:19PM EST10.000.010.000.010.00-74,105262.50%
TSLA230317P000116702023-01-17 1:01PM EST11.670.010.000.050.00-15,414287.50%
TSLA230317P000133302023-01-30 9:30AM EST13.330.010.000.010.00-22,125237.50%
TSLA230317P000150002023-02-03 1:19PM EST15.000.010.000.010.00-15,170225.00%
TSLA230317P000166702023-01-30 9:37AM EST16.670.010.000.010.00-1215,329218.75%
TSLA230317P000183302023-02-03 3:57PM EST18.330.010.000.010.00-2112,028206.25%
TSLA230317P000200002022-08-24 2:52PM EST20.000.020.000.000.00-211,17450.00%
TSLA230317P000250002022-08-18 2:17PM EST25.000.030.000.000.00-1432150.00%
TSLA230317P000300002022-08-23 1:29PM EST30.000.040.000.000.00-147950.00%
TSLA230317P000333302023-02-03 3:11PM EST33.330.010.010.02-0.01-50.00%1,80332,032168.75%
TSLA230317P000350002022-08-03 12:52PM EST35.000.100.000.000.00-2817550.00%
TSLA230317P000400002022-08-22 12:07PM EST40.000.040.000.000.00-110750.00%
TSLA230317P000450002022-08-24 11:51AM EST45.000.150.000.000.00-1132150.00%
TSLA230317P000500002023-02-03 3:43PM EST50.000.020.020.03-0.02-50.00%80121,669135.94%
TSLA230317P000550002023-02-03 12:49PM EST55.000.030.030.04-0.01-25.00%614,562131.25%
TSLA230317P000600002023-02-03 3:24PM EST60.000.070.050.06+0.01+16.67%4336,324127.73%
TSLA230317P000650002023-02-03 1:34PM EST65.000.070.060.09-0.03-30.00%52,458123.44%
TSLA230317P000666702023-02-03 2:33PM EST66.670.080.070.09-0.02-20.00%2417,874121.48%
TSLA230317P000700002023-02-03 3:12PM EST70.000.100.090.10-0.01-9.09%2026,905118.36%
TSLA230317P000750002023-02-03 2:40PM EST75.000.120.110.13-0.01-7.69%3625,341113.67%
TSLA230317P000800002023-02-03 3:22PM EST80.000.160.150.17-0.01-5.88%6312,005110.16%
TSLA230317P000833302023-02-03 3:30PM EST83.330.200.170.20-0.02-9.09%65,327107.42%
TSLA230317P000850002023-02-03 3:56PM EST85.000.200.190.22-0.02-9.09%5633,417106.45%
TSLA230317P000900002023-02-03 3:59PM EST90.000.260.230.27-0.01-3.70%29315,918102.34%
TSLA230317P000950002023-02-03 3:59PM EST95.000.310.300.32-0.02-6.06%2463,91898.54%
TSLA230317P001000002023-02-03 3:59PM EST100.000.400.380.40-0.01-2.44%5,13234,20395.31%
TSLA230317P001050002023-02-03 3:40PM EST105.000.480.480.51-0.01-2.04%1694,59492.38%
TSLA230317P001100002023-02-03 3:57PM EST110.000.610.600.63-0.01-1.61%1,81712,22889.36%
TSLA230317P001150002023-02-03 3:47PM EST115.000.770.750.78+0.01+1.32%6308,71086.47%
TSLA230317P001166702023-02-03 2:25PM EST116.670.850.810.85+0.04+4.94%14611,13585.69%
TSLA230317P001200002023-02-03 3:58PM EST120.000.970.941.01+0.04+4.30%79717,06984.20%
TSLA230317P001233302023-02-03 3:46PM EST123.331.131.101.20-0.07-5.83%1316,48482.86%
TSLA230317P001250002023-02-03 3:59PM EST125.001.211.201.25+0.03+2.54%4979,00981.88%
TSLA230317P001266702023-02-03 3:35PM EST126.671.311.291.35+0.02+1.55%1354,64881.10%
TSLA230317P001300002023-02-03 3:59PM EST130.001.531.501.57+0.01+0.66%89812,27779.69%
TSLA230317P001333302023-02-03 3:57PM EST133.331.761.761.86-0.24-12.00%2969,59178.61%
TSLA230317P001350002023-02-03 3:54PM EST135.001.921.901.97+0.02+1.05%4,68531,39577.81%
TSLA230317P001366702023-02-03 3:13PM EST136.672.052.052.12-0.02-0.97%623,58177.17%
TSLA230317P001400002023-02-03 3:59PM EST140.002.392.392.46-0.01-0.42%2,25727,26276.03%
TSLA230317P001433302023-02-03 3:53PM EST143.332.782.782.94-0.11-3.81%2755,00675.31%
TSLA230317P001450002023-02-03 3:59PM EST145.003.053.003.10+0.05+1.67%3,5037,75774.56%
TSLA230317P001466702023-02-03 3:53PM EST146.673.283.203.35-0.22-6.29%2474,40474.00%
TSLA230317P001500002023-02-03 3:59PM EST150.003.773.753.80-0.03-0.79%5,87922,60372.97%
TSLA230317P001533302023-02-03 3:53PM EST153.334.394.304.45+0.01+0.23%2892,76172.22%
TSLA230317P001550002023-02-03 3:59PM EST155.004.664.654.75+0.01+0.22%2,6103,96271.83%
TSLA230317P001566702023-02-03 3:59PM EST156.675.055.005.10+0.02+0.40%3973,27771.48%
TSLA230317P001600002023-02-03 3:59PM EST160.005.805.755.85-0.02-0.34%4,39221,08470.76%
TSLA230317P001633302023-02-03 3:53PM EST163.336.646.556.70+0.04+0.61%6435,00170.03%
TSLA230317P001650002023-02-03 3:59PM EST165.007.067.007.15-0.06-0.84%3,1643,81769.69%
TSLA230317P001666702023-02-03 3:58PM EST166.677.557.507.60-0.37-4.67%59211,57769.37%
TSLA230317P001700002023-02-03 3:59PM EST170.008.618.558.65+0.11+1.29%4,08117,33768.90%
TSLA230317P001733302023-02-03 3:51PM EST173.339.739.659.80-0.10-1.02%56110,82968.34%
TSLA230317P001750002023-02-03 3:59PM EST175.0010.3510.2010.40-0.09-0.86%1,4672,64267.95%
TSLA230317P001766702023-02-03 3:53PM EST176.6711.0010.9011.05-0.15-1.35%1992,52267.89%
TSLA230317P001800002023-02-03 3:59PM EST180.0012.3512.3012.40-0.05-0.40%6,92210,01267.57%
TSLA230317P001833302023-02-03 3:59PM EST183.3313.7613.5513.95-0.34-2.41%4587,68766.93%
TSLA230317P001850002023-02-03 3:59PM EST185.0014.5514.5014.65-0.15-1.02%1,0943,20466.95%
TSLA230317P001866702023-02-03 3:59PM EST186.6715.3015.3015.50-0.30-1.92%3373,89266.87%
TSLA230317P001900002023-02-03 3:59PM EST190.0017.0517.0017.20-0.37-2.12%2,6415,70366.61%
TSLA230317P001933302023-02-03 3:45PM EST193.3318.8518.8019.00-0.48-2.48%6082,16266.36%
TSLA230317P001950002023-02-03 3:57PM EST195.0019.7019.7519.95-0.60-2.96%1,22896466.27%
TSLA230317P001966702023-02-03 3:59PM EST196.6720.8020.7520.90-0.65-3.03%1,03066366.17%
TSLA230317P001983302023-02-03 3:57PM EST198.3321.7021.7521.90-0.50-2.25%7261,71266.11%
TSLA230317P002000002023-02-03 3:54PM EST200.0022.7022.7523.00-0.50-2.16%14,52726,19566.13%
TSLA230317P002016702023-02-03 3:53PM EST201.6723.8523.6524.05-0.50-2.05%51489765.76%
TSLA230317P002033302023-02-03 2:41PM EST203.3324.2624.7525.10-1.59-6.15%48167465.71%
TSLA230317P002050002023-02-03 1:33PM EST205.0025.8325.8526.25-1.09-4.05%27124165.75%
TSLA230317P002066702023-02-03 1:40PM EST206.6726.9026.9527.40-1.00-3.58%1511,76665.70%
TSLA230317P002083302023-02-03 12:52PM EST208.3325.4528.1028.60-1.40-5.21%3957965.79%
TSLA230317P002100002023-02-03 3:19PM EST210.0029.2829.3029.70-2.02-6.45%29994265.67%
TSLA230317P002116702023-02-02 2:23PM EST211.6729.1530.5030.900.00-651665.67%
TSLA230317P002133302023-02-03 11:43AM EST213.3328.0031.7032.15-5.47-16.34%1544965.72%
TSLA230317P002150002023-02-03 3:58PM EST215.0033.0032.9533.30-0.95-2.80%4749465.56%
TSLA230317P002166702023-02-03 1:40PM EST216.6734.0034.2034.70-3.50-9.33%102,76465.85%
TSLA230317P002183302023-02-03 9:45AM EST218.3333.6535.4535.90-0.60-1.75%3010865.66%
TSLA230317P002200002023-02-03 3:37PM EST220.0036.9536.7537.15-3.68-9.06%12472765.58%
TSLA230317P002216702023-02-03 1:40PM EST221.6737.8038.0538.50+1.55+4.28%511065.65%
TSLA230317P002233302023-02-02 3:07PM EST223.3342.5139.3539.800.00-210365.56%
TSLA230317P002250002023-02-03 1:17PM EST225.0039.5240.7041.15-5.48-12.18%17758465.60%
TSLA230317P002266702023-02-03 1:40PM EST226.6741.8042.1042.55-14.90-26.28%614265.81%
TSLA230317P002283302023-02-02 9:40AM EST228.3344.0543.4543.900.00-61165.75%
TSLA230317P002300002023-02-03 3:55PM EST230.0045.0544.8545.30+2.70+6.38%3360965.82%
TSLA230317P002316702023-02-02 10:15AM EST231.6747.4046.2546.800.00-45066.09%
TSLA230317P002333302023-01-31 11:19AM EST233.3362.9047.6548.100.00-541865.81%
TSLA230317P002350002023-02-02 11:58AM EST235.0047.8049.1049.550.00-475465.95%
TSLA230317P002366702023-02-02 12:09PM EST236.6748.7050.5551.000.00-32066.04%
TSLA230317P002383302023-02-03 10:04AM EST238.3349.0052.0052.45-1.79-3.52%15566.11%
TSLA230317P002400002023-02-03 3:03PM EST240.0055.0053.4553.90-4.55-7.64%18017166.06%
TSLA230317P002416702023-02-03 10:22AM EST241.6749.7554.9555.55-16.40-24.79%51266.72%
TSLA230317P002433302023-01-30 9:56AM EST243.3369.5056.4056.850.00-18066.15%
TSLA230317P002450002023-02-02 11:27AM EST245.0055.3057.8058.500.00-11666.39%
TSLA230317P002466702023-02-02 11:42AM EST246.6757.4559.3059.900.00-23666.09%
TSLA230317P002483302023-02-02 11:06AM EST248.3357.2560.8061.400.00-23366.11%
TSLA230317P002500002023-02-03 2:41PM EST250.0061.3562.3562.95+1.50+2.51%1657366.36%
TSLA230317P002516702023-01-27 2:57PM EST251.6773.8063.8564.550.00-437666.58%
TSLA230317P002533302023-01-27 2:02PM EST253.3378.0065.3566.050.00-283466.43%
TSLA230317P002550002023-02-02 2:38PM EST255.0067.4566.9067.550.00-186766.35%
TSLA230317P002566702023-01-30 9:45AM EST256.6782.2068.4569.050.00-22466.19%
TSLA230317P002583302023-01-30 1:33PM EST258.3388.3570.0070.600.00-12566.26%
TSLA230317P002600002023-02-03 11:38AM EST260.0065.3871.5572.25-20.87-24.20%15066.64%
TSLA230317P002616702023-01-27 1:31PM EST261.6786.6073.1073.800.00-61366.53%
TSLA230317P002633302023-01-30 9:43AM EST263.3389.2074.7075.350.00-15766.69%
TSLA230317P002650002023-01-27 3:24PM EST265.0087.1076.2576.950.00-81666.70%
TSLA230317P002666702023-02-02 12:36PM EST266.6772.1877.8578.50-1.99-2.68%1036466.68%
TSLA230317P002700002023-01-27 11:48AM EST270.0098.5081.0081.700.00-13166.82%
TSLA230317P002733302023-02-03 3:30PM EST273.3384.7584.2084.85-10.30-10.84%28266.77%
TSLA230317P002766702023-02-03 2:37PM EST276.6786.7087.3588.15-12.00-12.16%612267.04%
TSLA230317P002800002023-01-27 1:33PM EST280.00104.4590.5591.350.00-2413866.92%
TSLA230317P002833302023-01-27 1:32PM EST283.33107.7593.7594.550.00-195466.58%
TSLA230317P002866702023-01-27 2:27PM EST286.67108.1097.0097.800.00-141766.65%
TSLA230317P002900002023-02-03 2:18PM EST290.00100.00100.25101.05+3.30+3.41%57066.70%
TSLA230317P002933302023-01-31 2:54PM EST293.33120.52103.45104.300.00-334266.11%
TSLA230317P002950002023-01-27 1:59PM EST295.00118.20105.10105.950.00-91166.36%
TSLA230317P002966702023-01-27 2:04PM EST296.67120.60106.75107.600.00-121666.63%
TSLA230317P002983302023-01-31 9:46AM EST298.33131.10108.35109.200.00-1265.92%
TSLA230317P003000002023-02-03 3:22PM EST300.00110.10110.05110.80+4.02+3.79%1444766.11%
TSLA230317P003016702023-01-27 1:31PM EST301.67125.30111.65112.500.00-31766.21%
TSLA230317P003033302023-01-27 2:58PM EST303.33124.30113.25114.100.00-8365.23%
TSLA230317P003050002023-01-31 11:20AM EST305.00132.40114.90115.750.00-3865.28%
TSLA230317P003066702023-01-27 1:47PM EST306.67130.00116.55117.400.00-3365.23%
TSLA230317P003083302023-01-27 3:03PM EST308.33129.20118.20119.050.00-12265.53%
TSLA230317P003100002023-01-27 2:02PM EST310.00133.25119.85120.700.00-121565.48%
TSLA230317P003116702023-01-27 1:59PM EST311.67134.85121.50122.350.00-35565.33%
TSLA230317P003133302023-01-27 1:52PM EST313.33136.55123.10123.950.00-9063.48%
TSLA230317P003166702023-02-01 3:27PM EST316.67131.80126.45127.300.00-301165.04%
TSLA230317P003200002023-02-03 9:40AM EST320.00127.83129.70130.60+2.22+1.77%10010263.38%
TSLA230317P003233302023-01-27 2:28PM EST323.33144.00132.80134.100.00-3062.60%
TSLA230317P003266702023-01-27 3:44PM EST326.67147.95136.10137.450.00-12062.50%
TSLA230317P003300002023-02-02 1:27PM EST330.00136.54139.65140.500.00-5660.74%
TSLA230317P003333302023-02-01 3:57PM EST333.33152.23142.95143.800.00-902757.81%
TSLA230317P003366702023-01-27 2:29PM EST336.67157.40146.05147.400.00-4060.16%
TSLA230317P003400002023-01-31 3:54PM EST340.00166.75149.40150.700.00-13060.16%
TSLA230317P003433302023-01-31 3:54PM EST343.33170.08152.70154.000.00-7051.56%
TSLA230317P003466702022-12-27 12:13PM EST346.67233.62185.65187.050.00-30252.29%
TSLA230317P003500002023-02-03 2:32PM EST350.00160.00158.00162.00-1.80-1.11%1075109.60%
TSLA230317P003533302023-01-30 3:53PM EST353.33185.79161.35165.350.00-9053.13%
TSLA230317P003566702022-11-10 3:51PM EST356.67166.51176.90178.200.00-1500173.64%
TSLA230317P003600002023-01-26 9:59AM EST360.00203.80168.00172.000.00-60113.31%
TSLA230317P003633302022-10-18 11:36AM EST363.33143.85179.25180.350.00-20151.10%
TSLA230317P003666702023-02-03 3:58PM EST366.67176.38174.65178.65-62.92-26.29%100115.48%
TSLA230317P003700002023-02-03 1:36PM EST370.00178.65178.00181.95-28.21-13.64%100116.31%
TSLA230317P003733302023-02-03 1:53PM EST373.33182.10181.30185.30+15.61+9.38%100117.70%
TSLA230317P003800002022-08-23 2:39PM EST380.0010.350.000.000.00-91700.00%
TSLA230317P003833302023-02-03 11:25AM EST383.33186.50191.30195.30-23.67-11.26%100121.12%
TSLA230317P003900002022-08-24 2:06PM EST390.0010.940.000.000.00-1480.00%
TSLA230317P004000002023-01-27 10:25AM EST400.00235.16207.95211.950.00-20126.29%
TSLA230317P004100002022-08-19 9:09AM EST410.0012.720.000.000.00-1240.00%
TSLA230317P004166702022-12-28 3:32PM EST416.67305.60238.30239.250.00-30204.58%
TSLA230317P004200002022-08-24 2:30PM EST420.0013.500.000.000.00-4440.00%
TSLA230317P004300002022-08-22 11:42AM EST430.0014.800.000.000.00-390.00%
TSLA230317P004333302022-10-12 2:49PM EST433.33212.70236.80238.000.00-14300.00%
TSLA230317P004400002022-08-24 2:43PM EST440.0015.250.000.000.00-22730.00%
TSLA230317P004416702022-10-12 2:52PM EST441.67225.40245.15246.350.00-1500.00%
TSLA230317P004500002022-10-24 1:52PM EST450.00240.23266.15267.350.00-210184.01%
TSLA230317P004583302022-10-05 2:15PM EST458.33216.05250.70252.300.00-1,14000.00%
TSLA230317P004600002022-08-23 12:10PM EST460.0017.700.000.000.00-2470.00%
TSLA230317P004666702023-02-03 3:52PM EST466.67276.77274.60278.60-8.30-2.91%64145.12%
TSLA230317P004700002022-08-24 2:26PM EST470.0018.570.000.000.00-22850.00%
TSLA230317P004750002023-02-03 3:52PM EST475.00285.12282.95286.95-8.32-2.84%30147.51%
TSLA230317P004800002022-08-23 1:49PM EST480.0019.860.000.000.00-21980.00%
TSLA230317P004833302022-10-05 2:43PM EST483.33242.65275.45277.200.00-66000.00%
TSLA230317P004900002022-08-23 1:44PM EST490.0021.000.000.000.00-134830.00%
TSLA230317P004916702022-10-05 2:39PM EST491.67250.33284.15285.700.00-61000.00%
TSLA230317P005000002023-02-03 3:51PM EST500.00310.20307.95311.90+4.20+1.37%106152.95%
TSLA230317P005083302023-02-03 3:51PM EST508.33318.55316.25320.25-7.97-2.44%60155.20%
TSLA230317P005100002022-08-23 12:47PM EST510.0023.990.000.000.00-2250.00%
TSLA230317P005166702022-10-05 2:02PM EST516.67275.68308.70310.450.00-1,08000.00%
TSLA230317P005200002022-08-24 8:47AM EST520.0024.850.000.000.00-11,7290.00%
TSLA230317P005250002022-10-04 2:28PM EST525.00276.81307.85309.500.00-3300.00%
TSLA230317P005300002022-08-23 12:41PM EST530.0026.900.000.000.00-360.00%
TSLA230317P005333302022-10-07 9:28AM EST533.33302.60324.90326.850.00-200.00%
TSLA230317P005400002022-08-24 9:22AM EST540.0027.680.000.000.00-101,6940.00%
TSLA230317P005416702022-07-29 12:40PM EST541.67254.12251.80256.400.00--1890.00%
TSLA230317P005500002022-09-08 1:43PM EST550.00262.43325.85328.800.00-400.00%
TSLA230317P005583302022-07-29 12:57PM EST558.33269.60268.05272.750.00--390.00%
TSLA230317P005600002022-08-24 9:20AM EST560.0031.110.000.000.00-15150.00%
TSLA230317P005666702022-12-15 2:39PM EST566.67409.26443.75444.650.00-60482.67%
TSLA230317P005700002022-08-08 1:35PM EST570.0039.350.000.000.00-240.00%
TSLA230317P005750002022-12-14 3:57PM EST575.00417.93452.10453.000.00-30484.97%
TSLA230317P005800002022-08-24 11:29AM EST580.0034.800.000.000.00-14810.00%
TSLA230317P005833302023-02-01 11:13AM EST583.33411.87391.25395.250.00-20171.24%
TSLA230317P005900002022-08-17 10:39AM EST590.0036.850.000.000.00-18350.00%
TSLA230317P005916702022-08-09 1:55PM EST591.67308.41302.45305.750.00--00.00%
TSLA230317P005950002022-08-18 8:38AM EST595.0036.820.000.000.00-1460.00%
TSLA230317P006000002022-10-19 1:37PM EST600.00378.50419.15420.450.00-100243.46%
TSLA230317P006050002022-08-23 12:44PM EST605.0041.200.000.000.00-320.00%
TSLA230317P006083302022-08-09 1:53PM EST608.33323.62319.90323.200.00--00.00%
TSLA230317P006100002022-08-23 8:30AM EST610.0043.890.000.000.00-1110.00%
TSLA230317P006150002022-08-16 11:24AM EST615.0039.600.000.000.00-1240.00%
TSLA230317P006166702022-08-09 2:30PM EST616.67333.82326.75330.400.00--00.00%
TSLA230317P006200002022-08-19 10:10AM EST620.0045.490.000.000.00-16180.00%
TSLA230317P006250002022-08-16 8:39AM EST625.00311.37319.90322.150.00-400.00%
TSLA230317P006300002022-08-23 1:43PM EST630.0046.560.000.000.00-2330.00%
TSLA230317P006333302022-08-22 10:59AM EST633.33344.09323.55326.000.00--00.00%
TSLA230317P006350002022-08-17 8:38AM EST635.0046.200.000.000.00-1120.00%
TSLA230317P006400002022-08-24 10:06AM EST640.0048.550.000.000.00-25870.00%
TSLA230317P006416702022-09-18 11:05PM EST641.67400.42--0.00---0.00%
TSLA230317P006450002022-08-15 10:56AM EST645.0046.830.000.000.00-2340.00%
TSLA230317P006500002022-08-10 2:22PM EST650.00357.12350.00351.600.00-600.00%
TSLA230317P006550002022-08-23 9:10AM EST655.0054.350.000.000.00-1150.00%
TSLA230317P006600002022-08-24 10:06AM EST660.0053.650.000.000.00-21070.00%
TSLA230317P006650002022-08-12 1:58PM EST665.0056.700.000.000.00-1520.00%
TSLA230317P006666702022-08-10 2:22PM EST666.67373.59366.70368.550.00--00.00%
TSLA230317P006700002022-08-18 10:32AM EST670.0053.250.000.000.00-1150.00%
TSLA230317P006750002022-08-23 12:58PM EST675.00439.60385.20388.100.00-1001930.00%
TSLA230317P006800002022-08-23 9:22AM EST680.0060.450.000.000.00-23730.00%
TSLA230317P006833302022-09-18 11:05PM EST683.33370.08--0.00---0.00%
TSLA230317P006850002022-08-15 8:55AM EST685.0058.500.000.000.00-140.00%
TSLA230317P006900002022-08-24 2:50PM EST690.0062.750.000.000.00-18340.00%
TSLA230317P006916702022-08-05 12:43PM EST691.67399.57418.80424.550.00--00.00%
TSLA230317P006950002022-08-18 12:18PM EST695.0060.600.000.000.00-121050.00%
TSLA230317P007000002022-08-22 2:33PM EST700.00410.36397.80400.200.00-600.00%
TSLA230317P007050002022-08-24 10:42AM EST705.0066.320.000.000.00-2180.00%
TSLA230317P007083302022-09-18 11:05PM EST708.33372.13--0.00---0.00%
TSLA230317P007100002022-08-24 9:43AM EST710.0067.510.000.000.00-180.00%
TSLA230317P007150002022-08-15 11:54AM EST715.0063.780.000.000.00-240.00%
TSLA230317P007166702022-08-04 2:06PM EST716.67409.38444.05449.600.00--00.00%
TSLA230317P007200002022-08-23 8:54AM EST720.0075.350.000.000.00-14240.00%
TSLA230317P007250002022-08-24 12:12PM EST725.00363.25447.10450.150.00-2440.00%
TSLA230317P007300002022-08-22 2:51PM EST730.0080.750.000.000.00-41,7210.00%
TSLA230317P007333302022-08-10 2:22PM EST733.33437.73433.05435.050.00--00.00%
TSLA230317P007350002022-08-22 11:55AM EST735.0081.450.000.000.00-7150.00%
TSLA230317P007400002022-08-22 10:11AM EST740.0085.700.000.000.00-12840.00%
TSLA230317P007416702022-09-18 11:05PM EST741.67367.85--0.00---0.00%
TSLA230317P007450002022-08-24 11:47AM EST745.0079.000.000.000.00-7210.00%
TSLA230317P007500002022-09-07 9:55AM EST750.00471.30520.40522.700.00-400.00%
TSLA230317P007550002022-08-22 10:11AM EST755.0091.500.000.000.00-3330.00%
TSLA230317P007583302022-09-18 11:05PM EST758.33493.29--0.00---0.00%
TSLA230317P007600002022-08-23 9:15AM EST760.0087.750.000.000.00-2410.00%
TSLA230317P007650002022-08-24 9:59AM EST765.0085.680.000.000.00-2190.00%
TSLA230317P007666702022-07-29 1:47PM EST766.67474.08475.05481.000.00--00.00%
TSLA230317P007700002022-08-24 2:09PM EST770.0089.150.000.000.00-3750.00%
TSLA230317P007750002022-08-19 8:56AM EST775.00398.30476.45481.700.00-1130.00%
TSLA230317P007800002022-08-24 2:09PM EST780.0093.050.000.000.00-21120.00%
TSLA230317P007833302022-09-15 2:00PM EST783.33477.65576.95579.750.00-200.00%
TSLA230317P007850002022-08-22 11:42AM EST785.00101.300.000.000.00-160.00%
TSLA230317P007900002022-08-19 11:29AM EST790.00100.600.000.000.00-1520.00%
TSLA230317P007916702022-09-18 11:05PM EST791.67432.97--0.00---0.00%
TSLA230317P007950002022-08-23 2:46PM EST795.00101.850.000.000.00-7150.00%
TSLA230317P008000002022-12-21 9:58AM EST800.00661.00665.25667.700.00-10489.97%
TSLA230317P008083302022-09-18 11:05PM EST808.33443.20--0.00---0.00%
TSLA230317P008100002022-08-24 12:31PM EST810.00106.000.000.000.00-12980.00%
TSLA230317P008166702022-09-18 11:05PM EST816.67518.28--0.00---0.00%
TSLA230317P008200002022-08-24 9:03AM EST820.00106.860.000.000.00-51470.00%
TSLA230317P008250002022-12-20 3:32PM EST825.00684.67696.30698.850.00-30517.99%
TSLA230317P008300002022-08-24 1:14PM EST830.00113.460.000.000.00-4340.00%
TSLA230317P008400002022-08-24 2:56PM EST840.00119.510.000.000.00-151490.00%
TSLA230317P008500002022-08-24 2:56PM EST850.00124.160.000.000.00-1032,3540.00%
TSLA230317P008600002022-08-24 10:01AM EST860.00126.250.000.000.00-5810.00%
TSLA230317P008700002022-08-24 11:34AM EST870.00130.320.000.000.00-171650.00%
TSLA230317P008800002022-08-24 2:58PM EST880.00138.990.000.000.00-111,0940.00%
TSLA230317P008850002022-08-23 10:38AM EST885.00143.330.000.000.00-1390.00%
TSLA230317P008900002022-08-24 8:43AM EST890.00141.690.000.000.00-2640.00%
TSLA230317P008950002022-08-24 12:50PM EST895.00145.800.000.000.00-661000.00%
TSLA230317P009000002022-08-24 2:58PM EST900.00149.440.000.000.00-191,7350.00%
TSLA230317P009050002022-08-24 12:50PM EST905.00151.050.000.000.00-701050.00%
TSLA230317P009100002022-08-24 12:50PM EST910.00153.700.000.000.00-2332670.00%
TSLA230317P009150002022-08-24 12:50PM EST915.00156.400.000.000.00-66870.00%
TSLA230317P009200002022-08-23 1:24PM EST920.00159.420.000.000.00-8610.00%
TSLA230317P009250002022-08-17 1:48PM EST925.00151.100.000.000.00-1290.00%
TSLA230317P009300002022-08-24 12:50PM EST930.00164.650.000.000.00-902070.00%
TSLA230317P009350002022-08-24 12:50PM EST935.00167.450.000.000.00-68810.00%
TSLA230317P009400002022-08-24 12:50PM EST940.00170.250.000.000.00-2403540.00%
TSLA230317P009500002022-08-24 12:50PM EST950.00176.000.000.000.00-661,6940.00%
TSLA230317P009600002022-08-24 2:48PM EST960.00182.940.000.000.00-1840.00%
TSLA230317P009700002022-08-15 1:12PM EST970.00174.200.000.000.00-35830.00%
TSLA230317P009800002022-08-18 9:22AM EST980.00186.700.000.000.00-61310.00%
TSLA230317P009900002022-08-19 9:07AM EST990.00205.370.000.000.00-6240.00%
TSLA230317P010000002022-08-24 11:40AM EST1,000.00203.000.000.000.00-11,0050.00%
TSLA230317P010100002022-08-16 11:00AM EST1,010.00198.300.000.000.00-110.00%
TSLA230317P010200002022-08-24 11:54AM EST1,020.00218.540.000.000.00-41050.00%
TSLA230317P010300002022-08-18 11:47AM EST1,030.00217.700.000.000.00-490.00%
TSLA230317P010400002022-08-18 11:47AM EST1,040.00224.200.000.000.00-22600.00%
TSLA230317P010500002022-08-24 8:53AM EST1,050.00234.600.000.000.00-16430.00%
TSLA230317P010600002022-08-18 8:47AM EST1,060.00236.050.000.000.00-7710.00%
TSLA230317P010700002022-08-04 8:36AM EST1,070.00242.700.000.000.00-1190.00%
TSLA230317P010800002022-08-24 9:36AM EST1,080.00254.660.000.000.00-2370.00%
TSLA230317P010900002022-08-23 12:58PM EST1,090.00269.500.000.000.00-1190.00%
TSLA230317P011000002022-08-22 11:37AM EST1,100.00289.490.000.000.00-596820.00%
TSLA230317P011100002022-08-18 10:55AM EST1,110.00268.400.000.000.00-5200.00%
TSLA230317P011200002022-08-10 1:04PM EST1,120.00301.340.000.000.00-1160.00%
TSLA230317P011500002022-08-24 10:29AM EST1,150.00307.840.000.000.00-15210.00%
TSLA230317P012000002022-08-19 1:33PM EST1,200.00354.570.000.000.00-85420.00%
TSLA230317P012500002022-08-18 11:13AM EST1,250.00376.620.000.000.00-16550.00%
TSLA230317P013000002022-08-23 2:16PM EST1,300.00436.000.000.000.00-14010.00%
TSLA230317P013250002022-07-29 2:52PM EST1,325.00460.450.000.000.00-61890.00%
TSLA230317P013500002022-08-12 9:07AM EST1,350.00503.640.000.000.00-201050.00%
TSLA230317P013750002022-08-22 2:15PM EST1,375.00520.900.000.000.00-11820.00%
TSLA230317P014000002022-08-24 1:34PM EST1,400.00525.090.000.000.00-13770.00%
TSLA230317P014250002022-08-22 12:20PM EST1,425.00566.800.000.000.00-22810.00%
TSLA230317P014500002022-08-23 9:52AM EST1,450.00573.220.000.000.00-11150.00%
TSLA230317P014750002022-08-22 11:17AM EST1,475.00614.300.000.000.00-21220.00%
TSLA230317P015000002022-08-24 10:34AM EST1,500.00609.300.000.000.00-38780.00%
TSLA230317P015250002022-08-18 9:40AM EST1,525.00621.500.000.000.00-51240.00%
TSLA230317P015500002022-08-18 9:40AM EST1,550.00644.950.000.000.00-121870.00%
TSLA230317P015750002022-08-08 12:09PM EST1,575.00684.900.000.000.00-11150.00%
TSLA230317P016000002022-08-17 10:34AM EST1,600.00700.650.000.000.00-15350.00%
TSLA230317P016250002022-07-29 12:40PM EST1,625.00762.350.000.000.00-2630.00%
TSLA230317P016500002022-08-01 9:20AM EST1,650.00739.700.000.000.00-5330.00%
TSLA230317P016750002022-07-29 12:57PM EST1,675.00808.800.000.000.00-4130.00%
TSLA230317P017000002022-08-23 9:06AM EST1,700.00828.050.000.000.00-21060.00%
TSLA230317P017250002022-07-28 2:50PM EST1,725.00882.500.000.000.00-1630.00%
TSLA230317P017500002022-08-05 10:08AM EST1,750.00861.010.000.000.00-340.00%
TSLA230317P017750002022-08-09 1:55PM EST1,775.00925.230.000.000.00-2120.00%
TSLA230317P018000002022-08-22 8:32AM EST1,800.00924.670.000.000.00-230.00%
TSLA230317P018250002022-08-09 1:53PM EST1,825.00970.860.000.000.00-210.00%
TSLA230317P018500002022-08-09 2:30PM EST1,850.001,001.450.000.000.00-200.00%
TSLA230317P018750002022-08-16 8:39AM EST1,875.00934.100.000.000.00-200.00%
TSLA230317P019000002022-08-22 10:59AM EST1,900.001,032.280.000.000.00-250.00%
TSLA230317P019250002022-05-19 11:12AM EST1,925.001,201.251,266.601,281.500.00-400.00%
TSLA230317P019500002022-08-10 2:22PM EST1,950.001,071.350.000.000.00-300.00%
TSLA230317P020000002022-08-10 2:22PM EST2,000.001,120.750.000.000.00-300.00%
TSLA230317P020250002022-05-19 8:31AM EST2,025.001,318.791,366.601,383.050.00-2000.00%
TSLA230317P020500002022-04-26 8:53AM EST2,050.001,110.251,333.901,350.150.00-200.00%
TSLA230317P020750002022-08-05 12:43PM EST2,075.001,198.710.000.000.00-3000.00%
TSLA230317P021000002022-08-22 2:33PM EST2,100.001,231.080.000.000.00-300.00%
TSLA230317P021250002022-04-06 11:15AM EST2,125.001,116.401,254.501,273.500.00-420.00%
TSLA230317P021500002022-08-04 2:06PM EST2,150.001,228.120.000.000.00-200.00%
TSLA230317P021750002021-11-08 11:11AM EST2,175.001,089.751,212.501,231.000.00-430.00%
TSLA230317P022000002022-08-10 2:22PM EST2,200.001,313.200.000.000.00-310.00%
TSLA230317P022250002021-11-02 9:37AM EST2,225.001,103.551,272.001,290.500.00--20.00%
TSLA230317P022500002022-04-04 12:56PM EST2,250.001,145.101,295.001,313.000.00-210.00%
TSLA230317P022750002022-05-11 8:30AM EST2,275.001,479.870.000.000.00-100.00%
TSLA230317P023000002022-07-29 1:47PM EST2,300.001,422.230.000.000.00-14000.00%
TSLA230317P023250002021-11-02 9:37AM EST2,325.001,194.901,365.001,383.500.00--10.00%
TSLA230317P023500002022-08-04 2:06PM EST2,350.001,428.150.000.000.00-200.00%
TSLA230317P023750002022-04-05 10:58AM EST2,375.001,298.901,486.001,506.000.00-12110.00%
TSLA230317P024000002022-08-04 11:29AM EST2,400.001,473.090.000.000.00-200.00%
TSLA230317P024250002022-04-05 9:59AM EST2,425.001,329.601,520.001,539.500.00--10.00%
TSLA230317P024500002022-04-27 8:30AM EST2,450.001,554.820.000.000.00-100.00%
TSLA230317P024750002022-07-26 12:48PM EST2,475.001,699.000.000.000.00-100.00%