Italia markets open in 9 hours

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
240,81-8,63 (-3,46%)
Alla chiusura: 04:00PM EDT
239,70 -1,11 (-0,46%)
Dopo ore: 06:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230317C000016702022-08-30 11:08AM EDT1.67281.15269.90273.550.00-4300.00%
TSLA230317C000033302022-08-25 5:50PM EDT3.33354.36--0.00---0.00%
TSLA230317C000050002022-08-17 1:56PM EDT5.00341.67288.35292.15-569.93-62.52%2100.00%
TSLA230317C000066702022-09-12 3:13PM EDT6.67297.75231.75236.150.00-453375.10%
TSLA230317C000083302022-08-25 5:51PM EDT8.33219.52--0.00---0.00%
TSLA230317C000100002022-04-21 9:30AM EDT10.001,064.15646.10659.850.00-160.00%
TSLA230317C000116702022-09-13 1:46PM EDT11.67282.65227.60230.800.00-41,710168.75%
TSLA230317C000133302022-09-15 12:58PM EDT13.33292.18225.95229.150.00-21,645163.28%
TSLA230317C000150002022-07-28 3:50PM EDT15.00266.47271.50276.250.00-29780.00%
TSLA230317C000166702022-09-26 2:55PM EDT16.67264.35222.00226.300.00-12870125.00%
TSLA230317C000183302022-09-26 11:14AM EDT18.33261.33220.35224.700.00-3459137.50%
TSLA230317C000200002022-04-21 9:30AM EDT20.001,054.25636.60650.100.00-1170.00%
TSLA230317C000250002022-06-15 12:40PM EDT25.00658.82692.65700.450.00-22210.00%
TSLA230317C000300002022-06-27 11:13AM EDT30.00713.17775.00786.550.00-12770.00%
TSLA230317C000333302022-10-05 9:56AM EDT33.33208.75205.80210.10-1.25-0.60%2397139.16%
TSLA230317C000350002022-08-02 10:55AM EDT35.00885.050.000.000.00-15700.00%
TSLA230317C000400002022-08-10 3:32PM EDT40.00843.530.000.000.00-25480.00%
TSLA230317C000450002022-07-28 3:50PM EDT45.00799.410.000.000.00-73260.00%
TSLA230317C000500002022-08-15 9:55AM EDT50.00257.24245.10247.050.00-52220.00%
TSLA230317C000550002022-08-04 11:04AM EDT55.00871.250.000.000.00-11540.00%
TSLA230317C000666702022-10-05 9:48AM EDT66.67177.00173.95178.20-4.30-2.37%1959116.21%
TSLA230317C000833302022-09-26 2:20PM EDT83.33198.49158.80161.850.00-61,008105.84%
TSLA230317C001000002022-10-05 2:11PM EDT100.00143.20143.80145.85-9.80-6.41%152,34897.30%
TSLA230317C001166702022-10-05 12:37PM EDT116.67125.37129.15130.85-6.62-5.02%111,01491.74%
TSLA230317C001233302022-08-26 10:42AM EDT123.33175.00156.65159.200.00-321198.65%
TSLA230317C001266702022-08-25 5:50PM EDT126.67132.74--0.00---0.00%
TSLA230317C001300002022-10-03 12:52PM EDT130.00120.00117.05119.650.00-11987.16%
TSLA230317C001333302022-10-03 9:58AM EDT133.33120.00114.25116.450.00-92,34585.57%
TSLA230317C001366702022-08-15 12:44PM EDT136.67182.11168.85170.450.00--177249.59%
TSLA230317C001400002022-09-06 10:23AM EDT140.00134.70108.55110.950.00-613583.76%
TSLA230317C001433302022-08-16 10:54AM EDT143.33170.86166.90168.500.00--123249.81%
TSLA230317C001466702022-09-06 10:40AM EDT146.67131.85103.25104.750.00-1512581.24%
TSLA230317C001500002022-10-03 11:28AM EDT150.00106.60100.65101.750.00-11,19280.15%
TSLA230317C001533302022-09-14 3:42PM EDT153.33155.1597.8099.350.00-2510079.52%
TSLA230317C001566702022-10-04 1:56PM EDT156.67102.3595.1596.650.00-56878.71%
TSLA230317C001600002022-10-05 11:14AM EDT160.0089.4292.5593.80-16.38-15.48%221077.67%
TSLA230317C001633302022-10-03 3:40PM EDT163.3394.5589.9091.400.00-125477.11%
TSLA230317C001666702022-10-05 3:57PM EDT166.6788.2987.4588.80-7.18-7.52%124,63776.50%
TSLA230317C001700002022-09-27 10:12AM EDT170.00127.1284.8086.500.00-5013775.92%
TSLA230317C001733302022-09-27 10:12AM EDT173.33124.3682.3083.750.00-5019674.91%
TSLA230317C001766702022-08-16 2:21PM EDT176.67145.52137.15139.150.00--45199.80%
TSLA230317C001800002022-10-05 12:53PM EDT180.0075.9577.6578.80-13.87-15.44%2510873.79%
TSLA230317C001833302022-10-05 12:09PM EDT183.3372.4075.2076.25-8.25-10.23%669972.90%
TSLA230317C001866702022-10-04 2:41PM EDT186.6779.6072.6574.050.00-217872.24%
TSLA230317C001900002022-10-05 3:31PM EDT190.0071.5070.4571.60-6.90-8.80%515671.61%
TSLA230317C001933302022-09-29 11:54AM EDT193.3397.9068.1569.350.00-158071.01%
TSLA230317C001966702022-09-30 1:53PM EDT196.6791.2565.9067.100.00-37570.42%
TSLA230317C001983302022-10-03 1:00PM EDT198.3368.2564.8066.000.00-607470.13%
TSLA230317C002000002022-10-05 2:51PM EDT200.0063.7564.0064.65-7.25-10.21%1466,28469.89%
TSLA230317C002016702022-09-26 9:52AM EDT201.6796.0062.6063.900.00-48469.63%
TSLA230317C002033302022-10-05 1:23PM EDT203.3361.8061.7562.70-6.40-9.38%1612469.44%
TSLA230317C002050002022-10-04 9:46AM EDT205.0069.3260.3561.650.00-35668.87%
TSLA230317C002066702022-09-28 10:00AM EDT206.6794.7559.4060.600.00-1327568.70%
TSLA230317C002083302022-10-03 9:37AM EDT208.3366.0058.3559.550.00-155368.41%
TSLA230317C002100002022-10-05 12:25PM EDT210.0055.5557.3058.50-4.45-7.42%311668.12%
TSLA230317C002116702022-09-27 3:55PM EDT211.6792.9556.3557.400.00-813667.86%
TSLA230317C002133302022-10-05 1:21PM EDT213.3355.8055.2056.50-36.35-39.45%221167.58%
TSLA230317C002150002022-10-05 2:55PM EDT215.0054.3054.3555.40-26.80-33.05%67867.37%
TSLA230317C002166702022-10-05 11:57AM EDT216.6751.1053.5054.40-13.90-21.38%445,41067.23%
TSLA230317C002183302022-10-05 3:23PM EDT218.3353.6452.3553.45-26.41-32.99%125166.86%
TSLA230317C002200002022-10-05 10:41AM EDT220.0050.0051.5552.45-8.20-14.09%2042466.73%
TSLA230317C002216702022-10-05 9:31AM EDT221.6754.5550.4551.50-20.00-26.83%357466.38%
TSLA230317C002233302022-10-05 9:31AM EDT223.3353.6049.5050.60-2.40-4.29%205766.17%
TSLA230317C002250002022-10-05 3:20PM EDT225.0049.9548.5549.60-4.70-8.60%134165.87%
TSLA230317C002266702022-10-05 9:57AM EDT226.6749.0047.6048.60-2.00-3.92%11,31365.55%
TSLA230317C002283302022-09-19 3:34PM EDT228.33101.3546.7547.750.00-102665.42%
TSLA230317C002300002022-10-05 3:30PM EDT230.0046.6546.1047.10-2.53-5.14%1097665.61%
TSLA230317C002316702022-10-04 10:25AM EDT231.6754.0044.9545.950.00-23764.96%
TSLA230317C002333302022-10-05 1:25PM EDT233.3343.8044.3544.90-6.36-12.68%247,68364.82%
TSLA230317C002350002022-10-05 3:42PM EDT235.0044.3343.3044.10-4.04-8.35%384664.51%
TSLA230317C002366702022-10-05 3:29PM EDT236.6743.1542.4543.30-6.50-13.09%293164.35%
TSLA230317C002383302022-10-05 1:57PM EDT238.3340.9041.6042.40-3.89-8.68%79264.09%
TSLA230317C002400002022-10-05 3:53PM EDT240.0041.2940.8041.60-5.26-11.30%2926263.93%
TSLA230317C002416702022-10-04 2:57PM EDT241.6745.7040.0040.800.00-211763.76%
TSLA230317C002433302022-10-05 10:37AM EDT243.3337.5739.1539.90-4.43-10.55%352163.46%
TSLA230317C002450002022-10-05 3:56PM EDT245.0038.6338.3039.10-5.73-12.92%2210463.21%
TSLA230317C002466702022-10-05 3:59PM EDT246.6737.9537.6538.40-4.80-11.23%139863.20%
TSLA230317C002483302022-10-05 12:40PM EDT248.3335.1036.8537.55-7.42-17.45%17162.92%
TSLA230317C002500002022-10-05 3:59PM EDT250.0036.3036.1036.80-4.95-12.00%3047,50862.75%
TSLA230317C002516702022-10-05 1:26PM EDT251.6734.8535.3036.05-3.45-9.01%27262.53%
TSLA230317C002533302022-10-05 3:35PM EDT253.3335.0834.5535.40-8.57-19.63%214862.41%
TSLA230317C002550002022-10-05 1:21PM EDT255.0034.2033.8534.60-5.25-13.31%158562.20%
TSLA230317C002566702022-10-05 2:34PM EDT256.6732.2533.1533.85-4.30-11.76%28262.01%
TSLA230317C002583302022-10-04 9:47AM EDT258.3338.9432.4033.100.00-212461.76%
TSLA230317C002600002022-10-05 3:07PM EDT260.0032.0331.7032.40-4.47-12.25%2679361.58%
TSLA230317C002616702022-10-05 2:59PM EDT261.6731.2031.0031.70-5.25-14.40%98961.39%
TSLA230317C002633302022-10-05 1:18PM EDT263.3330.4530.3531.20-2.95-8.83%153961.37%
TSLA230317C002650002022-10-05 3:37PM EDT265.0030.3029.7030.50-2.70-8.18%2728061.19%
TSLA230317C002666702022-10-05 3:58PM EDT266.6729.3029.0529.75-5.30-15.32%1,74511,71060.95%
TSLA230317C002700002022-10-05 3:17PM EDT270.0028.5527.7528.45-3.84-11.86%11890660.58%
TSLA230317C002733302022-10-05 2:52PM EDT273.3326.6026.5027.20-5.32-16.67%2620960.24%
TSLA230317C002766702022-10-05 2:52PM EDT276.6725.4025.3526.15-3.26-11.37%1634760.07%
TSLA230317C002800002022-10-05 3:20PM EDT280.0025.0024.2024.95-1.50-5.66%19574959.73%
TSLA230317C002833302022-10-05 3:16PM EDT283.3323.9023.1023.75-3.70-13.41%107,29259.37%
TSLA230317C002866702022-10-05 2:06PM EDT286.6721.4522.0522.70-5.10-19.21%1758359.11%
TSLA230317C002900002022-10-05 3:53PM EDT290.0021.3021.0521.65-3.76-15.00%2876658.84%
TSLA230317C002933302022-10-05 1:10PM EDT293.3319.6820.1020.65-4.32-18.00%77,13958.59%
TSLA230317C002950002022-10-05 3:23PM EDT295.0020.2419.5520.20-4.38-17.79%3339458.43%
TSLA230317C002966702022-10-05 2:50PM EDT296.6719.1019.1019.70-5.25-21.56%615558.30%
TSLA230317C002983302022-10-05 9:50AM EDT298.3319.5518.6519.30-4.20-17.68%644158.23%
TSLA230317C003000002022-10-05 3:59PM EDT300.0018.5018.2018.80-3.90-17.41%1,40459,43958.07%
TSLA230317C003016702022-10-05 3:56PM EDT301.6718.0517.8518.30-3.70-17.01%4649157.98%
TSLA230317C003033302022-10-05 1:10PM EDT303.3317.0717.3017.90-5.93-25.78%543457.78%
TSLA230317C003050002022-10-05 1:06PM EDT305.0016.8716.9017.55-3.86-18.62%252,23757.75%
TSLA230317C003066702022-10-05 10:41AM EDT306.6715.9616.4517.05-5.13-24.32%11,62857.54%
TSLA230317C003083302022-10-05 11:33AM EDT308.3315.2016.1016.65-2.70-15.08%1668857.47%
TSLA230317C003100002022-10-05 3:41PM EDT310.0016.2015.6516.25-1.80-10.00%643,80857.32%
TSLA230317C003116702022-10-05 11:22AM EDT311.6714.5515.3515.90-4.35-23.02%452257.32%
TSLA230317C003133302022-10-05 9:37AM EDT313.3316.1014.9015.55-2.25-12.26%11,25657.18%
TSLA230317C003166702022-10-05 2:56PM EDT316.6714.2514.2514.65-2.10-12.84%38232,94056.90%
TSLA230317C003200002022-10-05 3:43PM EDT320.0014.0513.5014.00-2.80-16.62%16513,04956.71%
TSLA230317C003233302022-10-05 3:58PM EDT323.3313.2012.8513.35-2.60-16.46%320456.56%
TSLA230317C003266702022-10-05 10:10AM EDT326.6712.6012.2012.70-2.88-18.60%143856.37%
TSLA230317C003300002022-10-05 3:16PM EDT330.0012.0511.6012.10-2.50-17.18%1762,26256.21%
TSLA230317C003333302022-10-05 3:57PM EDT333.3311.2611.1011.45-2.59-18.70%16226,66156.06%
TSLA230317C003366702022-10-05 2:38PM EDT336.6710.5010.5010.90-2.70-20.45%613355.87%
TSLA230317C003400002022-10-05 3:53PM EDT340.0010.169.9510.35-2.11-17.20%1111,19955.68%
TSLA230317C003433302022-10-05 2:21PM EDT343.339.309.459.90-1.90-16.96%6192355.60%
TSLA230317C003466702022-10-05 3:20PM EDT346.679.409.009.40-0.80-7.84%449855.47%
TSLA230317C003500002022-10-05 3:56PM EDT350.008.838.608.95-2.32-20.81%3318,22155.41%
TSLA230317C003533302022-10-05 12:42PM EDT353.337.968.158.50-2.04-20.40%2118455.26%
TSLA230317C003566702022-10-04 11:52AM EDT356.6711.507.708.100.00-8522855.12%
TSLA230317C003600002022-10-05 3:15PM EDT360.007.657.357.70-1.90-19.90%34190655.05%
TSLA230317C003633302022-10-05 9:56AM EDT363.337.887.007.35-2.27-22.36%220155.00%
TSLA230317C003666702022-10-05 3:46PM EDT366.677.106.657.00-3.15-30.73%2,0368,69754.92%
TSLA230317C003700002022-10-05 3:46PM EDT370.006.746.306.70-0.93-12.13%6649754.86%
TSLA230317C003733302022-10-05 10:39AM EDT373.336.156.056.35-1.72-21.86%238754.82%
TSLA230317C003800002022-07-20 12:11PM EDT380.00398.21523.70532.350.00-2170.00%
TSLA230317C003833302022-10-05 3:32PM EDT383.335.455.155.50-2.45-31.01%6,4305,91254.58%
TSLA230317C003900002022-08-19 1:57PM EDT390.00514.990.000.000.00-1612.50%
TSLA230317C004000002022-10-05 3:58PM EDT400.004.254.104.35-1.22-22.30%7,25616,42954.55%
TSLA230317C004100002022-08-15 12:44PM EDT410.00546.330.000.000.00-25912.50%
TSLA230317C004166702022-10-05 3:30PM EDT416.673.403.303.50-0.60-15.00%2,52116,82254.70%
TSLA230317C004200002022-08-22 9:57AM EDT420.00467.350.000.000.00-24712.50%
TSLA230317C004300002022-08-16 10:54AM EDT430.00512.600.000.000.00-24112.50%
TSLA230317C004333302022-10-05 3:27PM EDT433.332.802.672.81-0.45-13.85%6622,11354.85%
TSLA230317C004400002022-08-17 10:46AM EDT440.00490.550.000.000.00-23812.50%
TSLA230317C004416702022-10-05 9:41AM EDT441.672.802.392.54-0.47-14.37%11,44454.94%
TSLA230317C004500002022-10-05 3:53PM EDT450.002.212.172.29-0.73-24.83%694,61055.08%
TSLA230317C004583302022-10-05 11:12AM EDT458.332.081.972.10-0.69-24.91%32,08755.30%
TSLA230317C004600002022-08-16 11:01AM EDT460.00484.730.000.000.00-142525.00%
TSLA230317C004666702022-10-05 2:37PM EDT466.671.761.811.90-0.74-29.60%32,57555.49%
TSLA230317C004700002022-08-15 12:47PM EDT470.00494.730.000.000.00-361925.00%
TSLA230317C004750002022-10-05 12:16PM EDT475.001.751.631.73-0.45-20.45%123,10955.62%
TSLA230317C004800002022-08-16 10:53AM EDT480.00469.280.000.000.00-227025.00%
TSLA230317C004833302022-10-05 12:52PM EDT483.331.521.451.59-0.34-18.28%71,63955.71%
TSLA230317C004900002022-08-16 10:53AM EDT490.00461.520.000.000.00-227625.00%
TSLA230317C004916702022-10-05 12:52PM EDT491.671.401.321.46-0.47-25.13%22,37355.91%
TSLA230317C005000002022-10-05 3:57PM EDT500.001.291.281.33-0.45-25.86%1269,16956.34%
TSLA230317C005083302022-10-05 12:25PM EDT508.331.231.151.23-0.47-27.65%81,25556.47%
TSLA230317C005100002022-08-16 10:52AM EDT510.00444.150.000.000.00-262925.00%
TSLA230317C005166702022-10-05 10:33AM EDT516.671.131.011.16-0.47-29.38%2579856.60%
TSLA230317C005200002022-08-16 2:22PM EDT520.00445.200.000.000.00-344925.00%
TSLA230317C005250002022-10-05 11:29AM EDT525.001.070.981.04-0.32-23.02%244,10256.91%
TSLA230317C005300002022-08-16 2:21PM EDT530.00436.550.000.000.00-61525.00%
TSLA230317C005333302022-10-05 2:30PM EDT533.330.900.910.97-0.45-33.33%144,84357.18%
TSLA230317C005400002022-08-17 10:49AM EDT540.00404.170.000.000.00-12525.00%
TSLA230317C005416702022-10-05 12:22PM EDT541.670.920.840.91-0.20-17.86%174657.45%
TSLA230317C005500002022-10-05 3:06PM EDT550.000.800.780.85-0.23-22.33%182,08357.72%
TSLA230317C005583302022-10-05 2:16PM EDT558.330.740.730.81-0.30-28.85%123,63158.08%
TSLA230317C005600002022-08-16 2:19PM EDT560.00412.730.000.000.00-46025.00%
TSLA230317C005666702022-10-05 3:02PM EDT566.670.720.680.75-0.27-27.27%647,83458.30%
TSLA230317C005700002022-08-16 2:18PM EDT570.00404.500.000.000.00-142625.00%
TSLA230317C005750002022-10-05 3:41PM EDT575.000.680.640.71-0.22-24.44%17113,64258.62%
TSLA230317C005800002022-08-16 10:51AM EDT580.00384.780.000.000.00-720025.00%
TSLA230317C005833302022-10-05 2:56PM EDT583.330.610.600.67-0.25-29.07%172,52058.91%
TSLA230317C005900002022-08-16 10:50AM EDT590.00376.450.000.000.00-4325.00%
TSLA230317C005916702022-10-05 2:55PM EDT591.670.570.560.62-0.18-24.00%644559.11%
TSLA230317C005950002022-08-16 10:52AM EDT595.00375.150.000.000.00-4525.00%
TSLA230317C006000002022-10-05 3:44PM EDT600.000.580.530.60-0.14-19.44%264,56559.52%
TSLA230317C006050002022-08-17 11:31AM EDT605.00357.800.000.000.00-101625.00%
TSLA230317C006083302022-10-05 3:04PM EDT608.330.520.490.57-0.13-20.00%1045859.74%
TSLA230317C006100002022-08-16 10:52AM EDT610.00363.430.000.000.00-24025.00%
TSLA230317C006166702022-10-05 3:47PM EDT616.670.500.460.54-0.63-55.75%224,16360.01%
TSLA230317C006200002022-08-19 3:39PM EDT620.00327.350.000.000.00-19125.00%
TSLA230317C006250002022-10-05 3:50PM EDT625.000.460.440.52-0.20-30.30%2426660.40%
TSLA230317C006300002022-08-15 12:46PM EDT630.00361.800.000.000.00-271925.00%
TSLA230317C006333302022-10-05 1:50PM EDT633.330.430.420.49-0.56-56.57%332,05860.69%
TSLA230317C006350002022-08-15 11:47AM EDT635.00347.910.000.000.00-844225.00%
TSLA230317C006400002022-08-15 11:43AM EDT640.00345.050.000.000.00-226425.00%
TSLA230317C006416702022-10-05 3:16PM EDT641.670.440.390.47-0.13-22.81%3459460.94%
TSLA230317C006450002022-08-15 11:41AM EDT645.00339.250.000.000.00--1125.00%
TSLA230317C006500002022-10-05 3:15PM EDT650.000.420.370.44-0.13-23.64%237,48261.13%
TSLA230317C006550002022-08-17 11:36AM EDT655.00316.660.000.000.00-51625.00%
TSLA230317C006600002022-08-24 12:48PM EDT660.00309.070.000.000.00-213325.00%
TSLA230317C006650002022-08-15 11:39AM EDT665.00325.600.000.000.00--1425.00%
TSLA230317C006666702022-10-05 3:59PM EDT666.670.340.350.38-0.14-29.17%65469,40661.67%
TSLA230317C006700002022-08-23 2:46PM EDT670.00293.580.000.000.00-131225.00%
TSLA230317C006750002022-10-05 3:52PM EDT675.000.350.320.39-0.14-28.57%4021,19262.09%
TSLA230317C006800002022-08-23 2:38PM EDT680.00288.160.000.000.00-243825.00%
TSLA230317C006833302022-10-05 3:32PM EDT683.330.330.300.37-0.12-26.67%83,46862.28%
TSLA230317C006850002022-08-23 1:38PM EDT685.00283.190.000.000.00-2525.00%
TSLA230317C006900002022-08-24 12:48PM EDT690.00287.450.000.000.00-11725.00%
TSLA230317C006916702022-10-05 3:35PM EDT691.670.330.290.36-0.35-51.47%1862862.65%
TSLA230317C006950002022-08-15 12:56PM EDT695.00314.270.000.000.00-201325.00%
TSLA230317C007000002022-10-05 1:58PM EDT700.000.320.270.35-0.09-21.95%123,25862.89%
TSLA230317C007050002022-08-23 2:43PM EDT705.00270.630.000.000.00-21125.00%
TSLA230317C007083302022-09-26 11:42AM EDT708.330.720.260.380.00-233763.72%
TSLA230317C007100002022-08-15 11:29AM EDT710.00287.500.000.000.00-18925.00%
TSLA230317C007150002022-08-15 11:29AM EDT715.00283.750.000.000.00-22525.00%
TSLA230317C007166702022-10-04 10:37AM EDT716.670.380.250.370.00-153764.06%
TSLA230317C007200002022-08-19 3:48PM EDT720.00256.490.000.000.00-39225.00%
TSLA230317C007250002022-10-05 11:55AM EDT725.000.250.240.34-0.12-32.43%374264.16%
TSLA230317C007300002022-08-24 10:13AM EDT730.00266.800.000.000.00-1220125.00%
TSLA230317C007333302022-10-03 3:10PM EDT733.330.360.230.340.00-31,35964.60%
TSLA230317C007350002022-08-15 11:27AM EDT735.00270.580.000.000.00-21425.00%
TSLA230317C007400002022-08-22 10:11AM EDT740.00224.000.000.000.00-12725.00%
TSLA230317C007416702022-09-30 12:12PM EDT741.670.500.180.320.00-238564.21%
TSLA230317C007450002022-08-15 11:26AM EDT745.00263.990.000.000.00-182225.00%
TSLA230317C007500002022-10-05 12:21PM EDT750.000.260.220.28-0.04-13.33%1343564.75%
TSLA230317C007550002022-08-23 9:41AM EDT755.00218.160.000.000.00-11625.00%
TSLA230317C007583302022-10-04 10:39AM EDT758.330.300.200.320.00-21,17365.53%
TSLA230317C007600002022-08-19 1:04PM EDT760.00230.300.000.000.00-15825.00%
TSLA230317C007650002022-08-15 12:24PM EDT765.00259.780.000.000.00--1025.00%
TSLA230317C007666702022-10-05 12:25PM EDT766.670.220.190.26-0.12-35.29%251,23265.04%
TSLA230317C007700002022-08-15 12:26PM EDT770.00256.800.000.000.00-4725.00%
TSLA230317C007750002022-10-05 12:25PM EDT775.000.240.180.25-0.04-14.29%3527965.23%
TSLA230317C007800002022-08-22 9:39AM EDT780.00204.000.000.000.00-115725.00%
TSLA230317C007833302022-10-05 10:31AM EDT783.330.250.200.24-0.23-47.92%238865.92%
TSLA230317C007850002022-08-15 11:33AM EDT785.00241.080.000.000.00-81625.00%
TSLA230317C007900002022-08-11 12:30PM EDT790.00204.100.000.000.00-1625.00%
TSLA230317C007916702022-10-05 2:13PM EDT791.670.180.170.24-0.12-40.00%329265.92%
TSLA230317C007950002022-08-23 10:21AM EDT795.00206.920.000.000.00-32625.00%
TSLA230317C008000002022-10-05 3:19PM EDT800.000.210.160.23-0.04-16.00%204,63666.06%
TSLA230317C008083302022-10-05 11:25AM EDT808.330.190.150.22-0.07-26.92%1161066.21%
TSLA230317C008100002022-08-24 10:20AM EDT810.00218.450.000.000.00-18525.00%
TSLA230317C008166702022-10-05 1:32PM EDT816.670.190.150.22-0.04-17.39%511,31166.70%
TSLA230317C008200002022-08-19 10:08AM EDT820.00193.000.000.000.00-25525.00%
TSLA230317C008250002022-10-05 3:57PM EDT825.000.180.140.21-0.07-28.00%28223,58066.80%
TSLA230317C008300002022-08-22 12:31PM EDT830.00176.660.000.000.00-42525.00%
TSLA230317C008400002022-08-24 1:27PM EDT840.00192.880.000.000.00-210125.00%
TSLA230317C008500002022-08-24 10:45AM EDT850.00191.980.000.000.00-12,30025.00%
TSLA230317C008600002022-08-23 1:37PM EDT860.00178.500.000.000.00-116325.00%
TSLA230317C008700002022-08-23 9:40AM EDT870.00158.000.000.000.00-114425.00%
TSLA230317C008800002022-08-24 12:52PM EDT880.00173.020.000.000.00-22,37625.00%
TSLA230317C008850002022-08-23 1:43PM EDT885.00166.000.000.000.00-210625.00%
TSLA230317C008900002022-08-24 3:27PM EDT890.00163.550.000.000.00-34525.00%
TSLA230317C008950002022-08-24 3:47PM EDT895.00161.350.000.000.00-287725.00%
TSLA230317C009000002022-08-24 3:57PM EDT900.00157.300.000.000.00-33719,34825.00%
TSLA230317C009050002022-08-24 3:34PM EDT905.00157.500.000.000.00-45825.00%
TSLA230317C009100002022-08-24 11:36AM EDT910.00162.250.000.000.00-136525.00%
TSLA230317C009150002022-08-24 12:28PM EDT915.00161.360.000.000.00-112325.00%
TSLA230317C009200002022-08-24 10:26AM EDT920.00160.820.000.000.00-187425.00%
TSLA230317C009250002022-08-24 11:38AM EDT925.00155.000.000.000.00-42625.00%
TSLA230317C009300002022-08-24 3:53PM EDT930.00144.080.000.000.00-816750.00%
TSLA230317C009350002022-08-22 2:50PM EDT935.00129.900.000.000.00-2650.00%
TSLA230317C009400002022-08-24 10:47AM EDT940.00149.050.000.000.00-58150.00%
TSLA230317C009500002022-08-24 2:48PM EDT950.00136.320.000.000.00-2510,76450.00%
TSLA230317C009600002022-08-24 1:01PM EDT960.00138.000.000.000.00-210450.00%
TSLA230317C009700002022-08-24 12:39PM EDT970.00136.700.000.000.00-15350.00%
TSLA230317C009800002022-08-24 3:52PM EDT980.00124.200.000.000.00-913850.00%
TSLA230317C009900002022-08-24 9:47AM EDT990.00128.470.000.000.00-44250.00%
TSLA230317C010000002022-08-24 3:05PM EDT1,000.00119.050.000.000.00-409,11950.00%
TSLA230317C010100002022-08-24 10:19AM EDT1,010.00124.630.000.000.00-43850.00%
TSLA230317C010200002022-08-24 3:05PM EDT1,020.00112.050.000.000.00-1611850.00%
TSLA230317C010300002022-08-24 9:38AM EDT1,030.00112.350.000.000.00-214750.00%
TSLA230317C010400002022-08-24 3:09PM EDT1,040.00105.450.000.000.00-414250.00%
TSLA230317C010500002022-08-24 3:42PM EDT1,050.00102.100.000.000.00-52,58550.00%
TSLA230317C010600002022-08-24 12:17PM EDT1,060.00105.720.000.000.00-23450.00%
TSLA230317C010700002022-08-24 3:06PM EDT1,070.0096.150.000.000.00-43550.00%
TSLA230317C010800002022-08-24 3:53PM EDT1,080.0091.370.000.000.00-324450.00%
TSLA230317C010900002022-08-15 3:32PM EDT1,090.00110.670.000.000.00-13150.00%
TSLA230317C011000002022-08-24 3:53PM EDT1,100.0086.030.000.000.00-452,89250.00%
TSLA230317C011100002022-08-24 3:59PM EDT1,110.0083.050.000.000.00-15750.00%
TSLA230317C011200002022-08-23 11:21AM EDT1,120.0078.960.000.000.00-53950.00%
TSLA230317C011500002022-08-24 12:23PM EDT1,150.0080.170.000.000.00-31,92350.00%
TSLA230317C012000002022-08-24 1:12PM EDT1,200.0067.550.000.000.00-103,81150.00%
TSLA230317C012500002022-08-24 2:44PM EDT1,250.0055.000.000.000.00-64,89950.00%
TSLA230317C013000002022-08-24 3:59PM EDT1,300.0046.730.000.000.00-1695,91250.00%
TSLA230317C013250002022-08-19 1:44PM EDT1,325.0041.490.000.000.00-646850.00%
TSLA230317C013500002022-08-24 3:40PM EDT1,350.0041.550.000.000.00-61,05650.00%
TSLA230317C013750002022-08-24 3:59PM EDT1,375.0036.890.000.000.00-678350.00%
TSLA230317C014000002022-08-24 3:42PM EDT1,400.0035.090.000.000.00-391,05150.00%
TSLA230317C014250002022-08-24 1:31PM EDT1,425.0034.300.000.000.00-281950.00%
TSLA230317C014500002022-08-24 3:57PM EDT1,450.0029.980.000.000.00-135350.00%
TSLA230317C014750002022-08-24 3:57PM EDT1,475.0027.900.000.000.00-176650.00%
TSLA230317C015000002022-08-24 3:10PM EDT1,500.0026.560.000.000.00-243,03150.00%
TSLA230317C015250002022-08-17 3:43PM EDT1,525.0028.480.000.000.00-131050.00%
TSLA230317C015500002022-08-24 12:01PM EDT1,550.0025.350.000.000.00-520650.00%
TSLA230317C015750002022-08-23 10:15AM EDT1,575.0019.800.000.000.00-11,25350.00%
TSLA230317C016000002022-08-24 11:12AM EDT1,600.0022.150.000.000.00-41,59750.00%
TSLA230317C016250002022-08-24 3:10PM EDT1,625.0018.850.000.000.00-222650.00%
TSLA230317C016500002022-08-23 10:02AM EDT1,650.0015.000.000.000.00-366850.00%
TSLA230317C016750002022-08-24 12:44PM EDT1,675.0017.900.000.000.00-11,25650.00%
TSLA230317C017000002022-08-24 9:32AM EDT1,700.0015.890.000.000.00-32,63250.00%
TSLA230317C017250002022-08-24 2:44PM EDT1,725.0014.750.000.000.00-4704,57150.00%
TSLA230317C017500002022-08-22 10:39AM EDT1,750.0011.110.000.000.00-588450.00%
TSLA230317C017750002022-08-17 10:12AM EDT1,775.0014.550.000.000.00-115250.00%
TSLA230317C018000002022-08-24 2:51PM EDT1,800.0012.100.000.000.00-1171,64950.00%
TSLA230317C018250002022-08-17 9:30AM EDT1,825.0013.950.000.000.00-112750.00%
TSLA230317C018500002022-08-24 12:30PM EDT1,850.0012.020.000.000.00-161,38250.00%
TSLA230317C018750002022-08-24 3:29PM EDT1,875.0010.000.000.000.00-27850.00%
TSLA230317C019000002022-08-22 9:51AM EDT1,900.007.500.000.000.00-168450.00%
TSLA230317C019250002022-08-24 2:52PM EDT1,925.009.050.000.000.00-19011350.00%
TSLA230317C019500002022-08-16 10:46AM EDT1,950.0010.290.000.000.00-12,29750.00%
TSLA230317C020000002022-08-24 3:31PM EDT2,000.007.550.000.000.00-8523,42450.00%
TSLA230317C020250002022-08-24 1:47PM EDT2,025.007.850.000.000.00-17,03350.00%
TSLA230317C020500002022-08-23 9:56AM EDT2,050.005.950.000.000.00-151,18150.00%
TSLA230317C020750002022-08-24 10:09AM EDT2,075.007.600.000.000.00-19750.00%
TSLA230317C021000002022-08-24 10:40AM EDT2,100.006.850.000.000.00-263150.00%
TSLA230317C021250002022-08-23 10:13AM EDT2,125.005.150.000.000.00-157350.00%
TSLA230317C021500002022-08-19 3:30PM EDT2,150.005.300.000.000.00-117450.00%
TSLA230317C021750002022-08-23 2:53PM EDT2,175.005.200.000.000.00-124450.00%
TSLA230317C022000002022-08-23 3:18PM EDT2,200.005.000.000.000.00-244150.00%
TSLA230317C022250002022-08-24 10:58AM EDT2,225.005.450.000.000.00-112650.00%
TSLA230317C022500002022-08-22 10:41AM EDT2,250.003.600.000.000.00-113350.00%
TSLA230317C022750002022-08-16 2:12PM EDT2,275.005.900.000.000.00-139050.00%
TSLA230317C023000002022-08-15 12:16PM EDT2,300.005.250.000.000.00-142050.00%
TSLA230317C023250002022-08-23 3:47PM EDT2,325.003.750.000.000.00-67550.00%
TSLA230317C023500002022-08-19 9:51AM EDT2,350.003.600.000.000.00-114350.00%
TSLA230317C023750002022-08-11 10:26AM EDT2,375.003.600.000.000.00-28150.00%
TSLA230317C024000002022-08-24 2:50PM EDT2,400.003.500.000.000.00-41,48150.00%
TSLA230317C024250002022-08-16 9:30AM EDT2,425.004.250.000.000.00-119550.00%
TSLA230317C024500002022-08-24 11:15AM EDT2,450.003.550.000.000.00-141050.00%
TSLA230317C024750002022-08-24 3:56PM EDT2,475.002.950.000.000.00-176,20850.00%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230317P000016702022-10-05 10:58AM EDT1.670.010.000.010.00-1224,631237.50%
TSLA230317P000033302022-09-26 12:14PM EDT3.330.010.000.010.00-26,726196.88%
TSLA230317P000050002022-10-04 12:26PM EDT5.000.010.000.010.00-177,183175.00%
TSLA230317P000066702022-10-04 10:04AM EDT6.670.010.000.010.00-13,552162.50%
TSLA230317P000083302022-10-03 2:53PM EDT8.330.010.000.010.00-111,063150.00%
TSLA230317P000100002022-10-05 10:08AM EDT10.000.020.020.03-0.01-33.33%12,474163.28%
TSLA230317P000116702022-09-21 10:54AM EDT11.670.030.000.070.00-20545159.38%
TSLA230317P000133302022-09-21 9:31AM EDT13.330.030.000.070.00-4326152.34%
TSLA230317P000150002022-10-04 1:26PM EDT15.000.050.000.080.00-10965147.66%
TSLA230317P000166702022-10-04 1:54PM EDT16.670.060.010.090.00-2511,644144.92%
TSLA230317P000183302022-10-03 11:29AM EDT18.330.080.030.100.00-11,495143.36%
TSLA230317P000200002022-08-24 3:52PM EDT20.000.020.000.000.00-211,17450.00%
TSLA230317P000250002022-08-18 3:17PM EDT25.000.030.000.000.00-1432150.00%
TSLA230317P000300002022-08-23 2:29PM EDT30.000.040.000.000.00-147950.00%
TSLA230317P000333302022-10-05 3:31PM EDT33.330.210.200.22-0.03-12.50%324,214124.71%
TSLA230317P000350002022-08-03 1:52PM EDT35.000.100.000.000.00-2817550.00%
TSLA230317P000400002022-08-22 1:07PM EDT40.000.040.000.000.00-110750.00%
TSLA230317P000450002022-08-24 12:51PM EDT45.000.150.000.000.00-1132150.00%
TSLA230317P000500002022-10-05 2:39PM EDT50.000.490.460.53-0.01-2.00%254,391111.43%
TSLA230317P000550002022-08-24 12:52PM EDT55.000.220.000.000.00-1148850.00%
TSLA230317P000666702022-10-05 3:42PM EDT66.670.920.910.99+0.02+2.22%4810,976101.66%
TSLA230317P000833302022-10-05 3:52PM EDT83.331.591.551.64+0.04+2.58%264,24593.55%
TSLA230317P001000002022-10-05 3:54PM EDT100.002.532.462.54+0.19+8.12%3098,71886.77%
TSLA230317P001166702022-10-05 12:04PM EDT116.674.183.703.85+1.03+32.70%398,23581.15%
TSLA230317P001233302022-10-04 12:45PM EDT123.334.204.354.500.00-9616779.22%
TSLA230317P001266702022-10-05 10:35AM EDT126.675.304.704.85+1.35+34.18%562878.27%
TSLA230317P001300002022-10-05 3:51PM EDT130.005.165.105.25+0.16+3.20%1335177.48%
TSLA230317P001333302022-10-05 2:34PM EDT133.335.805.505.65+0.60+11.54%5411,63776.61%
TSLA230317P001366702022-10-05 12:35PM EDT136.676.555.906.10+0.95+16.96%2617275.76%
TSLA230317P001400002022-10-05 3:57PM EDT140.006.456.356.55+0.41+6.79%10135774.93%
TSLA230317P001433302022-10-05 3:22PM EDT143.336.856.857.05+0.30+4.58%314574.22%
TSLA230317P001466702022-09-29 2:05PM EDT146.676.657.357.550.00-476573.42%
TSLA230317P001500002022-10-05 3:58PM EDT150.008.007.908.10+0.53+7.10%1267,43072.72%
TSLA230317P001533302022-10-04 1:28PM EDT153.338.358.408.70+0.01+0.12%728671.94%
TSLA230317P001566702022-10-05 12:02PM EDT156.6710.079.009.30+0.37+3.81%290871.24%
TSLA230317P001600002022-10-05 3:59PM EDT160.009.859.709.95+0.85+9.44%10286870.69%
TSLA230317P001633302022-10-05 10:13AM EDT163.3310.9510.3010.60+0.71+6.93%21,30569.92%
TSLA230317P001666702022-10-05 3:57PM EDT166.6711.2011.0511.30+1.70+17.89%12211,37869.34%
TSLA230317P001700002022-10-05 3:31PM EDT170.0011.8011.7512.10+0.83+7.57%5,94930868.75%
TSLA230317P001733302022-10-05 3:23PM EDT173.3312.4512.4512.85+0.11+0.89%6,6395,21268.02%
TSLA230317P001766702022-10-05 11:55AM EDT176.6714.9513.3013.65+2.45+19.60%115667.47%
TSLA230317P001800002022-10-05 3:30PM EDT180.0014.2514.2014.55+1.11+8.45%615,17667.01%
TSLA230317P001833302022-10-05 2:33PM EDT183.3315.6314.9515.40+2.83+22.11%46,31666.25%
TSLA230317P001866702022-10-05 3:44PM EDT186.6715.9015.8516.30+2.30+16.91%71,59965.64%
TSLA230317P001900002022-10-05 2:52PM EDT190.0017.2016.8017.30+1.35+8.52%2828165.13%
TSLA230317P001933302022-10-05 11:53AM EDT193.3319.9717.8518.30+3.07+18.17%291,51664.64%
TSLA230317P001966702022-10-05 3:25PM EDT196.6718.8218.8519.25+1.07+6.03%8929663.98%
TSLA230317P001983302022-10-05 11:55AM EDT198.3321.7019.4019.85+3.20+17.30%321,11963.80%
TSLA230317P002000002022-10-05 3:52PM EDT200.0020.2019.8520.35+1.80+9.78%3,62631,19663.40%
TSLA230317P002016702022-10-05 10:21AM EDT201.6722.4020.6020.95+4.95+28.37%286263.36%
TSLA230317P002033302022-10-05 2:29PM EDT203.3321.8021.1521.50+4.00+22.47%311063.08%
TSLA230317P002050002022-10-05 11:55AM EDT205.0024.1021.6022.10+3.74+18.37%3022562.73%
TSLA230317P002066702022-10-05 1:27PM EDT206.6723.0022.2022.60+2.15+10.31%261,90962.40%
TSLA230317P002083302022-10-04 11:58AM EDT208.3319.5022.8023.250.00-1312762.21%
TSLA230317P002100002022-10-05 3:04PM EDT210.0023.6223.4023.85+3.37+16.64%7223261.94%
TSLA230317P002116702022-10-05 10:59AM EDT211.6726.8824.1024.50+6.18+29.86%16661.79%
TSLA230317P002133302022-10-04 10:29AM EDT213.3321.4024.6525.100.00-11,81861.45%
TSLA230317P002150002022-10-05 11:15AM EDT215.0027.8025.3525.75+3.81+15.88%522461.26%
TSLA230317P002166702022-10-05 1:46PM EDT216.6726.8025.8526.50+1.01+3.92%97,90760.97%
TSLA230317P002183302022-09-26 12:36PM EDT218.3319.8026.5027.050.00-107260.63%
TSLA230317P002200002022-10-05 3:32PM EDT220.0027.2527.2527.75+1.85+7.28%31459960.47%
TSLA230317P002216702022-10-04 2:44PM EDT221.6726.4028.0028.450.00-223760.30%
TSLA230317P002233302022-09-28 3:53PM EDT223.3318.6528.7029.150.00-4823560.08%
TSLA230317P002250002022-10-05 3:20PM EDT225.0029.1129.4029.85+4.01+15.98%5775059.83%
TSLA230317P002266702022-10-05 11:43AM EDT226.6733.2030.0030.50+13.50+68.53%1051,10959.44%
TSLA230317P002283302022-10-04 3:50PM EDT228.3328.6230.7531.300.00-912759.28%
TSLA230317P002300002022-10-05 3:51PM EDT230.0031.8331.4032.00+2.13+7.17%94922658.94%
TSLA230317P002316702022-10-05 1:06PM EDT231.6734.0332.2032.80+10.53+44.81%1433758.79%
TSLA230317P002333302022-10-05 3:35PM EDT233.3333.1833.0033.65+2.33+7.55%367,65458.66%
TSLA230317P002350002022-10-05 3:08PM EDT235.0034.1033.7534.35+2.35+7.40%3712958.36%
TSLA230317P002366702022-10-05 2:39PM EDT236.6735.3034.5035.15+3.05+9.46%44558.11%
TSLA230317P002383302022-10-05 1:48PM EDT238.3336.3035.4035.95+5.41+17.51%117857.97%
TSLA230317P002400002022-10-05 3:56PM EDT240.0036.4036.1536.75+2.45+7.22%3572,39957.69%
TSLA230317P002416702022-10-05 2:08PM EDT241.6738.4037.1037.60+3.50+10.03%728457.59%
TSLA230317P002433302022-10-05 3:31PM EDT243.3337.9037.7538.55+2.27+6.37%35,38857.33%
TSLA230317P002450002022-10-05 3:57PM EDT245.0039.1038.7039.30+2.10+5.68%3258957.11%
TSLA230317P002466702022-10-05 1:19PM EDT246.6740.6039.5040.15+2.95+7.84%51,03556.85%
TSLA230317P002483302022-10-05 11:33AM EDT248.3344.7540.3041.05+6.85+18.07%1625756.61%
TSLA230317P002500002022-10-05 3:56PM EDT250.0041.6241.3541.85+3.07+7.96%7139,23456.46%
TSLA230317P002516702022-10-05 1:55PM EDT251.6743.3542.1042.95+6.85+18.77%340356.30%
TSLA230317P002533302022-10-04 3:56PM EDT253.3340.2943.0543.750.00-17241456.05%
TSLA230317P002550002022-10-05 12:13PM EDT255.0047.0043.9544.75+5.75+13.94%4638855.89%
TSLA230317P002566702022-10-05 1:18PM EDT256.6745.9044.9545.60+3.86+9.18%1073955.68%
TSLA230317P002583302022-10-05 1:27PM EDT258.3347.2045.8046.55+3.87+8.93%520155.42%
TSLA230317P002600002022-10-05 12:47PM EDT260.0049.4646.9047.60+4.46+9.91%33,34355.41%
TSLA230317P002616702022-10-05 1:06PM EDT261.6749.8547.8548.45+1.80+3.75%719755.10%
TSLA230317P002633302022-10-05 11:01AM EDT263.3352.8548.7049.55+5.20+10.91%10484854.91%
TSLA230317P002650002022-10-05 10:27AM EDT265.0052.3049.6550.55+3.10+6.30%2636554.69%
TSLA230317P002666702022-10-05 12:48PM EDT266.6753.5950.7551.55+3.97+8.00%2214,41154.57%
TSLA230317P002700002022-10-05 3:56PM EDT270.0053.2552.7553.60+0.87+1.66%4072154.18%
TSLA230317P002733302022-10-04 11:53AM EDT273.3347.9754.7555.700.00-662053.75%
TSLA230317P002766702022-10-05 3:22PM EDT276.6757.0056.8557.80+7.08+14.18%364753.33%
TSLA230317P002800002022-10-05 3:16PM EDT280.0059.0059.2560.05+2.60+4.61%41,94553.21%
TSLA230317P002833302022-10-05 2:43PM EDT283.3362.2061.3062.20+3.47+5.91%297,30152.67%
TSLA230317P002866702022-10-03 3:02PM EDT286.6762.0063.4564.700.00-1342952.41%
TSLA230317P002900002022-10-05 11:10AM EDT290.0070.3565.8066.90+4.92+7.52%31,05252.02%
TSLA230317P002933302022-10-04 11:18AM EDT293.3360.2068.0569.300.00-33,47751.65%
TSLA230317P002950002022-10-05 11:58AM EDT295.0073.9569.5070.50+5.07+7.36%425051.70%
TSLA230317P002966702022-10-04 3:30PM EDT296.6767.1570.4071.800.00-233751.36%
TSLA230317P002983302022-10-03 10:55AM EDT298.3371.4571.6073.000.00-333451.19%
TSLA230317P003000002022-10-05 3:20PM EDT300.0072.7573.2073.85+3.65+5.28%8886,64051.03%
TSLA230317P003016702022-10-05 3:29PM EDT301.6774.5074.0575.45+0.90+1.22%1037750.85%
TSLA230317P003033302022-10-05 9:35AM EDT303.3374.3575.3076.70+3.20+4.50%383850.71%
TSLA230317P003050002022-10-03 1:52PM EDT305.0076.6476.5077.950.00-2040550.50%
TSLA230317P003066702022-10-04 9:31AM EDT306.6773.0577.8079.100.00-124850.28%
TSLA230317P003083302022-10-03 11:14AM EDT308.3378.9079.0580.500.00-913850.23%
TSLA230317P003100002022-10-05 2:43PM EDT310.0081.4080.6081.65+6.90+9.26%211,40950.20%
TSLA230317P003116702022-10-04 12:53PM EDT311.6778.9581.6083.050.00-127451.21%
TSLA230317P003133302022-09-30 11:01AM EDT313.3366.0082.8584.350.00-31,15651.09%
TSLA230317P003166702022-10-04 11:43AM EDT316.6776.3085.4586.900.00-2054,93750.66%
TSLA230317P003200002022-10-05 3:56PM EDT320.0089.0088.2089.50+9.00+11.25%179050.28%
TSLA230317P003233302022-09-27 1:23PM EDT323.3368.8090.8092.450.00-2433450.54%
TSLA230317P003266702022-10-04 11:42AM EDT326.6783.3093.5095.050.00-152350.02%
TSLA230317P003300002022-10-04 10:00AM EDT330.0090.2096.3097.850.00-121449.87%
TSLA230317P003333302022-10-05 3:57PM EDT333.3399.8199.00100.65+4.31+4.51%102,72749.66%
TSLA230317P003366702022-10-05 2:33PM EDT336.67104.30101.90103.45+2.62+2.58%18649.38%
TSLA230317P003400002022-10-05 3:59PM EDT340.00105.41104.65106.25+0.07+0.07%940749.06%
TSLA230317P003433302022-09-28 1:27PM EDT343.3379.80107.55109.200.00-1713949.02%
TSLA230317P003466702022-09-29 9:50AM EDT346.6787.22110.45112.100.00-235148.80%
TSLA230317P003500002022-10-05 2:47PM EDT350.00114.47113.30115.10+5.45+5.00%151,94948.79%
TSLA230317P003533302022-09-27 2:25PM EDT353.3390.25116.45118.000.00-4528548.48%
TSLA230317P003566702022-09-28 2:40PM EDT356.6789.00119.30120.950.00-1518348.22%
TSLA230317P003600002022-10-05 11:54AM EDT360.00128.10122.70123.70+21.35+20.00%1014847.35%
TSLA230317P003633302022-10-03 10:29AM EDT363.33121.30125.20127.050.00-155948.14%
TSLA230317P003666702022-10-04 10:43AM EDT366.67132.75128.75129.95+15.60+13.32%12,11247.56%
TSLA230317P003700002022-10-05 2:56PM EDT370.00132.70131.80132.75+34.30+34.86%813146.58%
TSLA230317P003733302022-09-30 9:37AM EDT373.33118.00134.30136.100.00-1512547.33%
TSLA230317P003800002022-08-23 3:39PM EDT380.0010.350.000.000.00-91700.00%
TSLA230317P003833302022-10-05 2:49PM EDT383.33145.00143.90145.40+5.40+3.87%121,79546.85%
TSLA230317P003900002022-08-24 3:06PM EDT390.0010.940.000.000.00-1480.00%
TSLA230317P004000002022-10-05 10:56AM EDT400.00166.18159.15161.60+13.43+8.79%41,74648.01%
TSLA230317P004100002022-08-19 10:09AM EDT410.0012.720.000.000.00-1240.00%
TSLA230317P004166702022-10-05 2:10PM EDT416.67178.90175.05178.05+16.90+10.43%751,88549.84%
TSLA230317P004200002022-08-24 3:30PM EDT420.0013.500.000.000.00-4440.00%
TSLA230317P004300002022-08-22 12:42PM EDT430.0014.800.000.000.00-390.00%
TSLA230317P004333302022-10-04 10:38AM EDT433.33179.62191.35194.400.00-31,17050.95%
TSLA230317P004400002022-08-24 3:43PM EDT440.0015.250.000.000.00-22730.00%
TSLA230317P004416702022-09-30 9:38AM EDT441.67179.60199.10203.400.00-1047555.36%
TSLA230317P004500002022-10-05 3:43PM EDT450.00209.35208.10210.45+10.69+5.38%79027949.74%
TSLA230317P004583302022-10-05 3:15PM EDT458.33216.05216.40218.80+61.75+40.02%235151.01%
TSLA230317P004600002022-08-23 1:10PM EDT460.0017.700.000.000.00-2470.00%
TSLA230317P004666702022-10-05 3:15PM EDT466.67227.85224.70227.15+12.61+5.86%1,14041952.19%
TSLA230317P004700002022-08-24 3:26PM EDT470.0018.570.000.000.00-22850.00%
TSLA230317P004750002022-10-05 3:55PM EDT475.00235.44233.10235.45+4.24+1.83%97028853.06%
TSLA230317P004800002022-08-23 2:49PM EDT480.0019.860.000.000.00-21980.00%
TSLA230317P004833302022-10-05 3:43PM EDT483.33242.65241.30243.80+6.93+2.94%66020454.26%
TSLA230317P004900002022-08-23 2:44PM EDT490.0021.000.000.000.00-134830.00%
TSLA230317P004916702022-10-05 3:39PM EDT491.67250.33249.70252.10+3.55+1.44%61020455.02%
TSLA230317P005000002022-10-05 3:57PM EDT500.00259.60258.00260.45+7.82+3.11%36110056.18%
TSLA230317P005083302022-10-05 3:25PM EDT508.33267.85266.35268.80+28.02+11.68%1505357.31%
TSLA230317P005100002022-08-23 1:47PM EDT510.0023.990.000.000.00-2250.00%
TSLA230317P005166702022-10-05 3:02PM EDT516.67275.68274.60277.00+14.02+5.36%37033957.23%
TSLA230317P005200002022-08-24 9:47AM EDT520.0024.850.000.000.00-11,7290.00%
TSLA230317P005250002022-10-04 3:28PM EDT525.00276.81282.25286.750.00-33166.79%
TSLA230317P005300002022-08-23 1:41PM EDT530.0026.900.000.000.00-360.00%
TSLA230317P005333302022-10-05 3:39PM EDT533.33290.75291.30293.90+30.75+11.83%20560.90%
TSLA230317P005400002022-08-24 10:22AM EDT540.0027.680.000.000.00-101,6940.00%
TSLA230317P005416702022-07-29 1:40PM EDT541.67254.12251.80256.400.00--1890.00%
TSLA230317P005500002022-09-08 2:43PM EDT550.00262.43307.90310.800.00-4064.31%
TSLA230317P005583302022-07-29 1:57PM EDT558.33269.60268.05272.750.00--390.00%
TSLA230317P005600002022-08-24 10:20AM EDT560.0031.110.000.000.00-15150.00%
TSLA230317P005666702022-10-05 3:48PM EDT566.67323.58324.65327.20+54.88+20.42%30964.18%
TSLA230317P005700002022-08-08 2:35PM EDT570.0039.350.000.000.00-240.00%
TSLA230317P005750002022-08-31 3:02PM EDT575.00301.85307.10309.700.00-960.00%
TSLA230317P005800002022-08-24 12:29PM EDT580.0034.800.000.000.00-14810.00%
TSLA230317P005833302022-08-05 11:08AM EDT583.33287.00311.00316.000.00--00.00%
TSLA230317P005900002022-08-17 11:39AM EDT590.0036.850.000.000.00-18350.00%
TSLA230317P005916702022-08-09 2:55PM EDT591.67308.41302.45305.750.00--00.00%
TSLA230317P005950002022-08-18 9:38AM EDT595.0036.820.000.000.00-1460.00%
TSLA230317P006000002022-10-03 11:33AM EDT600.00354.30357.90360.850.00-4052.93%
TSLA230317P006050002022-08-23 1:44PM EDT605.0041.200.000.000.00-320.00%
TSLA230317P006083302022-08-09 2:53PM EDT608.33323.62319.90323.200.00--00.00%
TSLA230317P006100002022-08-23 9:30AM EDT610.0043.890.000.000.00-1110.00%
TSLA230317P006150002022-08-16 12:24PM EDT615.0039.600.000.000.00-1240.00%
TSLA230317P006166702022-08-09 3:30PM EDT616.67333.82326.75330.400.00--00.00%
TSLA230317P006200002022-08-19 11:10AM EDT620.0045.490.000.000.00-16180.00%
TSLA230317P006250002022-08-16 9:39AM EDT625.00311.37319.90322.150.00-400.00%
TSLA230317P006300002022-08-23 2:43PM EDT630.0046.560.000.000.00-2330.00%
TSLA230317P006333302022-08-22 11:59AM EDT633.33344.09323.55326.000.00--00.00%
TSLA230317P006350002022-08-17 9:38AM EDT635.0046.200.000.000.00-1120.00%
TSLA230317P006400002022-08-24 11:06AM EDT640.0048.550.000.000.00-25870.00%
TSLA230317P006416702022-08-25 5:46PM EDT641.67400.42--0.00---0.00%
TSLA230317P006450002022-08-15 11:56AM EDT645.0046.830.000.000.00-2340.00%
TSLA230317P006500002022-08-10 3:22PM EDT650.00357.12350.00351.600.00-600.00%
TSLA230317P006550002022-08-23 10:10AM EDT655.0054.350.000.000.00-1150.00%
TSLA230317P006600002022-08-24 11:06AM EDT660.0053.650.000.000.00-21070.00%
TSLA230317P006650002022-08-12 2:58PM EDT665.0056.700.000.000.00-1520.00%
TSLA230317P006666702022-08-10 3:22PM EDT666.67373.59366.70368.550.00--00.00%
TSLA230317P006700002022-08-18 11:32AM EDT670.0053.250.000.000.00-1150.00%
TSLA230317P006750002022-08-23 1:58PM EDT675.00439.60385.20388.100.00-1001930.00%
TSLA230317P006800002022-08-23 10:22AM EDT680.0060.450.000.000.00-23730.00%
TSLA230317P006833302022-08-25 5:46PM EDT683.33370.08--0.00---0.00%
TSLA230317P006850002022-08-15 9:55AM EDT685.0058.500.000.000.00-140.00%
TSLA230317P006900002022-08-24 3:50PM EDT690.0062.750.000.000.00-18340.00%
TSLA230317P006916702022-08-05 1:43PM EDT691.67399.57418.80424.550.00--00.00%
TSLA230317P006950002022-08-18 1:18PM EDT695.0060.600.000.000.00-121050.00%
TSLA230317P007000002022-08-22 3:33PM EDT700.00410.36397.80400.200.00-600.00%
TSLA230317P007050002022-08-24 11:42AM EDT705.0066.320.000.000.00-2180.00%
TSLA230317P007083302022-08-25 5:31PM EDT708.33372.13--0.00---0.00%
TSLA230317P007100002022-08-24 10:43AM EDT710.0067.510.000.000.00-180.00%
TSLA230317P007150002022-08-15 12:54PM EDT715.0063.780.000.000.00-240.00%
TSLA230317P007166702022-08-04 3:06PM EDT716.67409.38444.05449.600.00--00.00%
TSLA230317P007200002022-08-23 9:54AM EDT720.0075.350.000.000.00-14240.00%
TSLA230317P007250002022-08-24 1:12PM EDT725.00363.25447.10450.150.00-2440.00%
TSLA230317P007300002022-08-22 3:51PM EDT730.0080.750.000.000.00-41,7210.00%
TSLA230317P007333302022-08-10 3:22PM EDT733.33437.73433.05435.050.00--00.00%
TSLA230317P007350002022-08-22 12:55PM EDT735.0081.450.000.000.00-7150.00%
TSLA230317P007400002022-08-22 11:11AM EDT740.0085.700.000.000.00-12840.00%
TSLA230317P007416702022-08-25 5:46PM EDT741.67367.85--0.00---0.00%
TSLA230317P007450002022-08-24 12:47PM EDT745.0079.000.000.000.00-7210.00%
TSLA230317P007500002022-09-07 10:55AM EDT750.00471.30507.75510.900.00-4062.16%
TSLA230317P007550002022-08-22 11:11AM EDT755.0091.500.000.000.00-3330.00%
TSLA230317P007583302022-08-25 5:31PM EDT758.33493.29--0.00---0.00%
TSLA230317P007600002022-08-23 10:15AM EDT760.0087.750.000.000.00-2410.00%
TSLA230317P007650002022-08-24 10:59AM EDT765.0085.680.000.000.00-2190.00%
TSLA230317P007666702022-07-29 2:47PM EDT766.67474.08475.05481.000.00--00.00%
TSLA230317P007700002022-08-24 3:09PM EDT770.0089.150.000.000.00-3750.00%
TSLA230317P007750002022-08-19 9:56AM EDT775.00398.30476.45481.700.00-1130.00%
TSLA230317P007800002022-08-24 3:09PM EDT780.0093.050.000.000.00-21120.00%
TSLA230317P007833302022-09-15 3:00PM EDT783.33477.65541.10544.250.00-2064.94%
TSLA230317P007850002022-08-22 12:42PM EDT785.00101.300.000.000.00-160.00%
TSLA230317P007900002022-08-19 12:29PM EDT790.00100.600.000.000.00-1520.00%
TSLA230317P007916702022-08-25 5:46PM EDT791.67432.97--0.00---0.00%
TSLA230317P007950002022-08-23 3:46PM EDT795.00101.850.000.000.00-7150.00%
TSLA230317P008000002022-09-13 3:09PM EDT800.00506.00557.75560.950.00-1066.11%
TSLA230317P008083302022-08-25 5:31PM EDT808.33443.20--0.00---0.00%
TSLA230317P008100002022-08-24 1:31PM EDT810.00106.000.000.000.00-12980.00%
TSLA230317P008166702022-08-25 5:46PM EDT816.67518.28--0.00---0.00%
TSLA230317P008200002022-08-24 10:03AM EDT820.00106.860.000.000.00-51470.00%
TSLA230317P008250002022-09-09 11:49AM EDT825.00526.75582.75585.950.00-2067.58%
TSLA230317P008300002022-08-24 2:14PM EDT830.00113.460.000.000.00-4340.00%
TSLA230317P008400002022-08-24 3:56PM EDT840.00119.510.000.000.00-151490.00%
TSLA230317P008500002022-08-24 3:56PM EDT850.00124.160.000.000.00-1032,3540.00%
TSLA230317P008600002022-08-24 11:01AM EDT860.00126.250.000.000.00-5810.00%
TSLA230317P008700002022-08-24 12:34PM EDT870.00130.320.000.000.00-171650.00%
TSLA230317P008800002022-08-24 3:58PM EDT880.00138.990.000.000.00-111,0940.00%
TSLA230317P008850002022-08-23 11:38AM EDT885.00143.330.000.000.00-1390.00%
TSLA230317P008900002022-08-24 9:43AM EDT890.00141.690.000.000.00-2640.00%
TSLA230317P008950002022-08-24 1:50PM EDT895.00145.800.000.000.00-661000.00%
TSLA230317P009000002022-08-24 3:58PM EDT900.00149.440.000.000.00-191,7350.00%
TSLA230317P009050002022-08-24 1:50PM EDT905.00151.050.000.000.00-701050.00%
TSLA230317P009100002022-08-24 1:50PM EDT910.00153.700.000.000.00-2332670.00%
TSLA230317P009150002022-08-24 1:50PM EDT915.00156.400.000.000.00-66870.00%
TSLA230317P009200002022-08-23 2:24PM EDT920.00159.420.000.000.00-8610.00%
TSLA230317P009250002022-08-17 2:48PM EDT925.00151.100.000.000.00-1290.00%
TSLA230317P009300002022-08-24 1:50PM EDT930.00164.650.000.000.00-902070.00%
TSLA230317P009350002022-08-24 1:50PM EDT935.00167.450.000.000.00-68810.00%
TSLA230317P009400002022-08-24 1:50PM EDT940.00170.250.000.000.00-2403540.00%
TSLA230317P009500002022-08-24 1:50PM EDT950.00176.000.000.000.00-661,6940.00%
TSLA230317P009600002022-08-24 3:48PM EDT960.00182.940.000.000.00-1840.00%
TSLA230317P009700002022-08-15 2:12PM EDT970.00174.200.000.000.00-35830.00%
TSLA230317P009800002022-08-18 10:22AM EDT980.00186.700.000.000.00-61310.00%
TSLA230317P009900002022-08-19 10:07AM EDT990.00205.370.000.000.00-6240.00%
TSLA230317P010000002022-08-24 12:40PM EDT1,000.00203.000.000.000.00-11,0050.00%
TSLA230317P010100002022-08-16 12:00PM EDT1,010.00198.300.000.000.00-110.00%
TSLA230317P010200002022-08-24 12:54PM EDT1,020.00218.540.000.000.00-41050.00%
TSLA230317P010300002022-08-18 12:47PM EDT1,030.00217.700.000.000.00-490.00%
TSLA230317P010400002022-08-18 12:47PM EDT1,040.00224.200.000.000.00-22600.00%
TSLA230317P010500002022-08-24 9:53AM EDT1,050.00234.600.000.000.00-16430.00%
TSLA230317P010600002022-08-18 9:47AM EDT1,060.00236.050.000.000.00-7710.00%
TSLA230317P010700002022-08-04 9:36AM EDT1,070.00242.700.000.000.00-1190.00%
TSLA230317P010800002022-08-24 10:36AM EDT1,080.00254.660.000.000.00-2370.00%
TSLA230317P010900002022-08-23 1:58PM EDT1,090.00269.500.000.000.00-1190.00%
TSLA230317P011000002022-08-22 12:37PM EDT1,100.00289.490.000.000.00-596820.00%
TSLA230317P011100002022-08-18 11:55AM EDT1,110.00268.400.000.000.00-5200.00%
TSLA230317P011200002022-08-10 2:04PM EDT1,120.00301.340.000.000.00-1160.00%
TSLA230317P011500002022-08-24 11:29AM EDT1,150.00307.840.000.000.00-15210.00%
TSLA230317P012000002022-08-19 2:33PM EDT1,200.00354.570.000.000.00-85420.00%
TSLA230317P012500002022-08-18 12:13PM EDT1,250.00376.620.000.000.00-16550.00%
TSLA230317P013000002022-08-23 3:16PM EDT1,300.00436.000.000.000.00-14010.00%
TSLA230317P013250002022-07-29 3:52PM EDT1,325.00460.450.000.000.00-61890.00%
TSLA230317P013500002022-08-12 10:07AM EDT1,350.00503.640.000.000.00-201050.00%
TSLA230317P013750002022-08-22 3:15PM EDT1,375.00520.900.000.000.00-11820.00%
TSLA230317P014000002022-08-24 2:34PM EDT1,400.00525.090.000.000.00-13770.00%
TSLA230317P014250002022-08-22 1:20PM EDT1,425.00566.800.000.000.00-22810.00%
TSLA230317P014500002022-08-23 10:52AM EDT1,450.00573.220.000.000.00-11150.00%
TSLA230317P014750002022-08-22 12:17PM EDT1,475.00614.300.000.000.00-21220.00%
TSLA230317P015000002022-08-24 11:34AM EDT1,500.00609.300.000.000.00-38780.00%
TSLA230317P015250002022-08-18 10:40AM EDT1,525.00621.500.000.000.00-51240.00%
TSLA230317P015500002022-08-18 10:40AM EDT1,550.00644.950.000.000.00-121870.00%
TSLA230317P015750002022-08-08 1:09PM EDT1,575.00684.900.000.000.00-11150.00%
TSLA230317P016000002022-08-17 11:34AM EDT1,600.00700.650.000.000.00-15350.00%
TSLA230317P016250002022-07-29 1:40PM EDT1,625.00762.350.000.000.00-2630.00%
TSLA230317P016500002022-08-01 10:20AM EDT1,650.00739.700.000.000.00-5330.00%
TSLA230317P016750002022-07-29 1:57PM EDT1,675.00808.800.000.000.00-4130.00%
TSLA230317P017000002022-08-23 10:06AM EDT1,700.00828.050.000.000.00-21060.00%
TSLA230317P017250002022-07-28 3:50PM EDT1,725.00882.500.000.000.00-1630.00%
TSLA230317P017500002022-08-05 11:08AM EDT1,750.00861.010.000.000.00-340.00%
TSLA230317P017750002022-08-09 2:55PM EDT1,775.00925.230.000.000.00-2120.00%
TSLA230317P018000002022-08-22 9:32AM EDT1,800.00924.670.000.000.00-230.00%
TSLA230317P018250002022-08-09 2:53PM EDT1,825.00970.860.000.000.00-210.00%
TSLA230317P018500002022-08-09 3:30PM EDT1,850.001,001.450.000.000.00-200.00%
TSLA230317P018750002022-08-16 9:39AM EDT1,875.00934.100.000.000.00-200.00%
TSLA230317P019000002022-08-22 11:59AM EDT1,900.001,032.280.000.000.00-250.00%
TSLA230317P019250002022-05-19 12:12PM EDT1,925.001,201.251,266.601,281.500.00-400.00%
TSLA230317P019500002022-08-10 3:22PM EDT1,950.001,071.350.000.000.00-300.00%
TSLA230317P020000002022-08-10 3:22PM EDT2,000.001,120.750.000.000.00-300.00%
TSLA230317P020250002022-05-19 9:31AM EDT2,025.001,318.791,366.601,383.050.00-2000.00%
TSLA230317P020500002022-04-26 9:53AM EDT2,050.001,110.251,333.901,350.150.00-200.00%
TSLA230317P020750002022-08-05 1:43PM EDT2,075.001,198.710.000.000.00-3000.00%
TSLA230317P021000002022-08-22 3:33PM EDT2,100.001,231.080.000.000.00-300.00%
TSLA230317P021250002022-04-06 12:15PM EDT2,125.001,116.401,254.501,273.500.00-420.00%
TSLA230317P021500002022-08-04 3:06PM EDT2,150.001,228.120.000.000.00-200.00%
TSLA230317P021750002021-11-08 12:11PM EDT2,175.001,089.751,212.501,231.000.00-430.00%
TSLA230317P022000002022-08-10 3:22PM EDT2,200.001,313.200.000.000.00-310.00%
TSLA230317P022250002021-11-02 10:37AM EDT2,225.001,103.551,272.001,290.500.00--20.00%
TSLA230317P022500002022-04-04 1:56PM EDT2,250.001,145.101,295.001,313.000.00-210.00%
TSLA230317P022750002022-05-11 9:30AM EDT2,275.001,479.870.000.000.00-100.00%
TSLA230317P023000002022-07-29 2:47PM EDT2,300.001,422.230.000.000.00-14000.00%
TSLA230317P023250002021-11-02 10:37AM EDT2,325.001,194.901,365.001,383.500.00--10.00%
TSLA230317P023500002022-08-04 3:06PM EDT2,350.001,428.150.000.000.00-200.00%
TSLA230317P023750002022-04-05 11:58AM EDT2,375.001,298.901,486.001,506.000.00-12110.00%
TSLA230317P024000002022-08-04 12:29PM EDT2,400.001,473.090.000.000.00-200.00%
TSLA230317P024250002022-04-05 10:59AM EDT2,425.001,329.601,520.001,539.500.00--10.00%
TSLA230317P024500002022-04-27 9:30AM EDT2,450.001,554.820.000.000.00-100.00%
TSLA230317P024750002022-07-26 1:48PM EDT2,475.001,699.000.000.000.00-100.00%