Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,44+7,04 (+2,90%)
Alla chiusura: 04:00PM EDT
248,84 -0,60 (-0,24%)
Dopo ore: 04:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230421C001000002022-10-03 12:18PM EDT100.00149.00153.70155.800.00-14597.39%
TSLA230421C001083302022-10-03 12:11PM EDT108.33142.00145.25149.100.00-37393.47%
TSLA230421C001166702022-09-12 2:46PM EDT116.67192.35138.40141.750.00-382291.46%
TSLA230421C001250002022-09-26 9:31AM EDT125.00153.60130.60133.850.00-23486.35%
TSLA230421C001333302022-09-01 12:55PM EDT133.33144.12139.70143.400.00-68129.71%
TSLA230421C001416702022-09-29 1:53PM EDT141.67136.10117.70119.500.00-2082.94%
TSLA230421C001500002022-10-04 1:19PM EDT150.00105.80111.00113.10-24.50-18.80%410981.39%
TSLA230421C001583302022-09-29 1:56PM EDT158.33122.42104.10106.050.00-41578.47%
TSLA230421C001666702022-08-24 2:35PM EDT166.67156.18121.90124.200.00--27127.38%
TSLA230421C001750002022-10-04 12:05PM EDT175.0095.0091.5593.80+2.40+2.59%14875.50%
TSLA230421C001833302022-09-30 3:07PM EDT183.33104.2085.5587.450.00-529473.60%
TSLA230421C001916702022-09-13 11:03AM EDT191.67119.0079.7581.650.00-237272.15%
TSLA230421C002000002022-10-04 12:37PM EDT200.0075.0074.4075.50+4.45+6.31%1145170.49%
TSLA230421C002083302022-09-29 2:02PM EDT208.3385.6068.8570.550.00-8521069.38%
TSLA230421C002166702022-10-04 1:32PM EDT216.6761.4563.8565.30-47.10-43.39%224568.18%
TSLA230421C002250002022-10-04 3:59PM EDT225.0059.9058.9561.10+4.15+7.44%210967.54%
TSLA230421C002333302022-10-04 3:56PM EDT233.3355.0054.2556.15+3.49+6.78%729566.19%
TSLA230421C002400002022-10-04 1:31PM EDT240.0048.9350.8052.55+1.19+2.49%255565.40%
TSLA230421C002416702022-10-04 1:37PM EDT241.6748.0850.0551.35+1.25+2.67%3129365.04%
TSLA230421C002433302022-10-04 3:12PM EDT243.3348.5149.2050.60+2.01+4.32%1421264.91%
TSLA230421C002450002022-10-04 1:27PM EDT245.0045.8648.4049.75-0.94-2.01%515564.74%
TSLA230421C002466702022-10-04 3:02PM EDT246.6747.5047.5048.85+0.50+1.06%2413864.46%
TSLA230421C002483302022-10-04 1:13PM EDT248.3344.0246.6548.50+0.02+0.05%112564.57%
TSLA230421C002500002022-10-04 3:15PM EDT250.0046.0046.0047.75+3.00+6.98%6345664.55%
TSLA230421C002516702022-10-04 10:24AM EDT251.6747.6044.9046.70+5.38+12.74%26963.98%
TSLA230421C002533302022-09-08 1:30PM EDT253.3371.5044.1546.100.00-221463.96%
TSLA230421C002550002022-10-04 12:25PM EDT255.0043.7943.5545.05+1.62+3.84%133363.72%
TSLA230421C002583302022-10-04 11:26AM EDT258.3346.6542.0543.40+2.75+6.26%512763.31%
TSLA230421C002666702022-10-04 2:53PM EDT266.6738.8338.5039.85+2.33+6.38%1023862.63%
TSLA230421C002750002022-10-04 2:53PM EDT275.0035.4635.1536.50+1.36+3.99%1366661.94%
TSLA230421C002833302022-10-04 11:20AM EDT283.3335.5532.0033.30+5.45+18.11%2257561.22%
TSLA230421C002916702022-10-04 3:38PM EDT291.6729.2029.1030.70+1.85+6.76%5453460.82%
TSLA230421C003000002022-10-04 3:51PM EDT300.0026.8426.4527.35+1.94+7.79%14972259.82%
TSLA230421C003083302022-10-04 1:33PM EDT308.3322.7024.0024.85+0.20+0.89%721,32059.29%
TSLA230421C003166702022-10-04 11:48AM EDT316.6724.3021.7022.60+3.95+19.41%9520,42058.80%
TSLA230421C003250002022-10-04 3:26PM EDT325.0019.7219.6520.50+1.52+8.35%1831,55358.36%
TSLA230421C003333302022-10-04 3:59PM EDT333.3318.2417.7018.60+1.69+10.21%17318,00757.91%
TSLA230421C003416702022-10-04 11:00AM EDT341.6717.9616.1516.90+3.10+20.86%441657.71%
TSLA230421C003500002022-10-04 3:52PM EDT350.0014.8514.4515.00+1.00+7.22%561,12857.00%
TSLA230421C003583302022-10-04 10:42AM EDT358.3314.8013.0014.20+2.50+20.33%1336657.20%
TSLA230421C003666702022-10-03 3:02PM EDT366.6711.7511.7512.650.00-11472956.75%
TSLA230421C003750002022-10-04 1:42PM EDT375.0010.3510.7011.20+0.49+4.97%4971656.36%
TSLA230421C003833302022-10-04 12:54PM EDT383.339.509.8010.40-0.30-3.06%8144556.53%
TSLA230421C003916702022-10-04 2:49PM EDT391.679.158.659.85+0.85+10.24%193856.56%
TSLA230421C004000002022-10-04 3:54PM EDT400.008.257.908.60+0.85+11.49%8521,45356.12%
TSLA230421C004083302022-10-04 3:42PM EDT408.337.357.107.85+0.10+1.38%5712355.98%
TSLA230421C004166702022-10-04 2:46PM EDT416.676.656.407.00-4.60-40.89%5122255.68%
TSLA230421C004250002022-10-04 9:52AM EDT425.007.055.806.45+0.98+16.14%2148955.71%
TSLA230421C004333302022-10-04 1:50PM EDT433.335.355.355.95+0.20+3.88%582455.85%
TSLA230421C004416702022-10-04 3:37PM EDT441.675.104.805.45-0.52-9.25%253155.76%
TSLA230421C004500002022-10-04 2:20PM EDT450.004.554.405.20-0.05-1.09%14134456.10%
TSLA230421C004583302022-10-03 3:26PM EDT458.334.154.254.500.00-1114856.06%
TSLA230421C004666702022-10-04 3:54PM EDT466.674.003.904.15+0.34+9.29%11645156.14%
TSLA230421C004750002022-10-04 3:51PM EDT475.003.703.553.80+0.20+5.71%1560656.12%
TSLA230421C004833302022-10-04 11:20AM EDT483.333.703.303.50+0.55+17.46%2662056.26%
TSLA230421C004916702022-10-03 2:30PM EDT491.672.823.053.250.00-158956.40%
TSLA230421C005000002022-10-04 1:59PM EDT500.002.802.812.97+0.13+4.87%411,56956.42%
TSLA230421C005083302022-10-04 11:54AM EDT508.332.952.582.78-1.65-35.87%43056.56%
TSLA230421C005166702022-09-29 11:29AM EDT516.674.552.392.560.00-817756.64%
TSLA230421C005250002022-10-04 12:05PM EDT525.002.632.222.38-2.87-52.18%34056.79%
TSLA230421C005333302022-09-23 3:53PM EDT533.334.332.062.220.00-1030456.93%
TSLA230421C005416702022-10-04 1:28PM EDT541.671.801.902.07-0.03-1.64%18257.03%
TSLA230421C005500002022-10-04 1:05PM EDT550.001.721.791.93-1.78-50.86%19157.23%
TSLA230421C005583302022-08-19 9:58AM EDT558.337.235.606.350.00--2773.29%
TSLA230421C005666702022-10-04 1:21PM EDT566.671.441.561.70-0.06-4.00%39957.58%
TSLA230421C005750002022-10-03 2:12PM EDT575.001.501.451.60+0.11+7.91%11,07157.73%
TSLA230421C005833302022-10-04 1:32PM EDT583.331.371.351.51-0.01-0.72%279257.90%
TSLA230421C006000002022-10-04 3:03PM EDT600.001.251.211.33+0.05+4.17%212,92658.29%
TSLA230421C006250002022-08-16 1:41PM EDT625.00364.500.000.000.00-53025.00%
TSLA230421C006500002022-08-23 10:52AM EDT650.00314.460.000.000.00-27025.00%
TSLA230421C006750002022-08-24 9:54AM EDT675.00311.300.000.000.00-12525.00%
TSLA230421C007000002022-08-22 12:00PM EDT700.00263.190.000.000.00-29625.00%
TSLA230421C007200002022-08-22 3:49PM EDT720.00251.850.000.000.00-42225.00%
TSLA230421C007250002022-08-16 2:19PM EDT725.00301.370.000.000.00-779625.00%
TSLA230421C007300002022-08-15 1:24PM EDT730.00302.050.000.000.00-26725.00%
TSLA230421C007350002022-08-17 3:58PM EDT735.00277.700.000.000.00-24325.00%
TSLA230421C007400002022-08-23 2:38PM EDT740.00261.150.000.000.00-24325.00%
TSLA230421C007450002022-08-23 1:38PM EDT745.00256.630.000.000.00-43725.00%
TSLA230421C007500002022-08-24 12:10PM EDT750.00264.130.000.000.00-111225.00%
TSLA230421C007550002022-08-22 9:54AM EDT755.00229.050.000.000.00-82225.00%
TSLA230421C007600002022-08-24 10:02AM EDT760.00261.180.000.000.00-27125.00%
TSLA230421C007650002022-08-23 2:46PM EDT765.00244.840.000.000.00-121025.00%
TSLA230421C007750002022-08-23 2:45PM EDT775.00239.770.000.000.00-23725.00%
TSLA230421C008000002022-08-24 9:57AM EDT800.00234.440.000.000.00-27025.00%
TSLA230421C008250002022-08-17 2:02PM EDT825.00230.530.000.000.00-210825.00%
TSLA230421C008500002022-08-24 1:28PM EDT850.00201.000.000.000.00-317725.00%
TSLA230421C008750002022-08-24 9:55AM EDT875.00195.160.000.000.00-115725.00%
TSLA230421C009000002022-08-24 9:41AM EDT900.00179.500.000.000.00-110725.00%
TSLA230421C009250002022-08-24 3:54PM EDT925.00162.000.000.000.00-76925.00%
TSLA230421C009500002022-08-24 1:44PM EDT950.00155.620.000.000.00-766025.00%
TSLA230421C009750002022-08-24 2:10PM EDT975.00147.420.000.000.00-221625.00%
TSLA230421C010000002022-08-24 2:30PM EDT1,000.00136.000.000.000.00-31,08725.00%
TSLA230421C010250002022-08-19 2:48PM EDT1,025.00123.850.000.000.00-212125.00%
TSLA230421C010500002022-08-24 1:27PM EDT1,050.00120.000.000.000.00-210425.00%
TSLA230421C010750002022-08-24 9:38AM EDT1,075.00113.670.000.000.00-21625.00%
TSLA230421C011000002022-08-24 12:00PM EDT1,100.00108.350.000.000.00-2022825.00%
TSLA230421C011250002022-08-24 3:57PM EDT1,125.0094.700.000.000.00-12425.00%
TSLA230421C011500002022-08-23 1:14PM EDT1,150.0086.500.000.000.00-38950.00%
TSLA230421C011750002022-08-22 10:33AM EDT1,175.0071.700.000.000.00-71150.00%
TSLA230421C012000002022-08-24 3:57PM EDT1,200.0077.000.000.000.00-420850.00%
TSLA230421C012250002022-08-18 2:15PM EDT1,225.0079.840.000.000.00-4350.00%
TSLA230421C012500002022-08-24 3:19PM EDT1,250.0068.110.000.000.00-31650.00%
TSLA230421C012750002022-08-23 3:35PM EDT1,275.0062.990.000.000.00-21150.00%
TSLA230421C013000002022-08-24 2:42PM EDT1,300.0060.520.000.000.00-2718550.00%
TSLA230421C013250002022-08-23 10:50AM EDT1,325.0053.250.000.000.00-13550.00%
TSLA230421C013500002022-08-24 3:40PM EDT1,350.0051.800.000.000.00-124050.00%
TSLA230421C013750002022-08-22 1:36PM EDT1,375.0041.500.000.000.00-31950.00%
TSLA230421C014000002022-08-24 10:01AM EDT1,400.0050.400.000.000.00-115750.00%
TSLA230421C014250002022-08-23 10:34AM EDT1,425.0040.550.000.000.00-2850.00%
TSLA230421C014500002022-08-24 10:00AM EDT1,450.0044.500.000.000.00-2023750.00%
TSLA230421C014750002022-08-18 1:02PM EDT1,475.0041.100.000.000.00-42050.00%
TSLA230421C015000002022-08-24 2:35PM EDT1,500.0035.800.000.000.00-1848450.00%
TSLA230421C015250002022-08-23 9:56AM EDT1,525.0029.550.000.000.00-2150.00%
TSLA230421C015500002022-08-23 11:47AM EDT1,550.0028.550.000.000.00-122050.00%
TSLA230421C015750002022-08-19 11:21AM EDT1,575.0027.500.000.000.00-3750.00%
TSLA230421C016000002022-08-23 9:38AM EDT1,600.0023.900.000.000.00-111550.00%
TSLA230421C016250002022-08-18 1:01PM EDT1,625.0028.450.000.000.00-62850.00%
TSLA230421C016500002022-08-22 10:38AM EDT1,650.0020.100.000.000.00-11550.00%
TSLA230421C016750002022-08-19 9:58AM EDT1,675.0021.700.000.000.00-2950.00%
TSLA230421C017000002022-08-19 3:14PM EDT1,700.0021.050.000.000.00-182450.00%
TSLA230421C017250002022-08-23 1:31PM EDT1,725.0020.400.000.000.00-1335350.00%
TSLA230421C017500002022-08-24 9:53AM EDT1,750.0021.200.000.000.00-220550.00%
TSLA230421C018000002022-08-24 11:51AM EDT1,800.0018.800.000.000.00-2114050.00%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230421P001000002022-10-04 12:52PM EDT100.003.042.873.05-0.26-7.88%93,36983.90%
TSLA230421P001083302022-09-28 11:20AM EDT108.333.003.503.750.00-580181.31%
TSLA230421P001166702022-09-29 2:35PM EDT116.674.444.304.550.00-680379.05%
TSLA230421P001250002022-10-04 3:29PM EDT125.005.445.205.45-0.21-3.72%5933276.87%
TSLA230421P001333302022-10-04 10:21AM EDT133.335.956.206.50-0.85-12.50%257374.81%
TSLA230421P001416702022-10-04 10:42AM EDT141.676.977.307.85-1.69-19.52%227973.07%
TSLA230421P001500002022-10-04 12:28PM EDT150.009.138.659.20-0.87-8.70%762871.33%
TSLA230421P001583302022-10-04 1:28PM EDT158.3311.0010.1010.80+1.55+16.40%313769.71%
TSLA230421P001666702022-10-04 1:31PM EDT166.6712.8611.9512.60-0.70-5.16%2430668.45%
TSLA230421P001750002022-10-04 3:54PM EDT175.0014.2514.1014.55-1.25-8.06%3432267.29%
TSLA230421P001833302022-10-04 3:57PM EDT183.3316.4715.9516.70-0.73-4.24%3759665.66%
TSLA230421P001916702022-10-04 11:52AM EDT191.6717.3518.3019.10-2.50-12.59%1628264.42%
TSLA230421P002000002022-10-04 3:58PM EDT200.0021.4520.9021.60-1.56-6.78%793,00163.14%
TSLA230421P002083302022-10-04 2:06PM EDT208.3324.8023.6524.50-1.70-6.42%3452262.00%
TSLA230421P002166702022-10-04 12:36PM EDT216.6727.5026.7527.60-2.30-7.72%41,26160.95%
TSLA230421P002250002022-10-04 3:06PM EDT225.0030.8030.0530.90-1.75-5.38%1112,10259.87%
TSLA230421P002333302022-10-04 3:58PM EDT233.3334.5533.5534.45-2.45-6.62%3960458.79%
TSLA230421P002400002022-10-04 3:54PM EDT240.0037.1836.7037.55-3.02-7.51%471,09258.13%
TSLA230421P002416702022-10-04 10:50AM EDT241.6735.4337.3538.35-5.68-13.82%119257.85%
TSLA230421P002433302022-10-04 1:22PM EDT243.3341.1038.2039.15-1.30-3.07%1114457.70%
TSLA230421P002450002022-10-04 3:43PM EDT245.0040.0039.0039.95-1.60-3.85%147157.50%
TSLA230421P002466702022-10-04 11:58AM EDT246.6737.8039.8040.75-5.30-12.30%109257.29%
TSLA230421P002483302022-10-04 10:38AM EDT248.3338.8040.6541.60-3.77-8.86%931757.14%
TSLA230421P002500002022-10-04 3:54PM EDT250.0042.1041.2542.45-2.90-6.44%4674156.80%
TSLA230421P002516702022-10-03 2:19PM EDT251.6746.1541.8543.300.00-366056.44%
TSLA230421P002533302022-10-04 10:35AM EDT253.3341.0042.8544.15-4.55-9.99%4114956.36%
TSLA230421P002550002022-10-04 12:10PM EDT255.0045.5543.6544.95-3.45-7.04%2046456.08%
TSLA230421P002583302022-10-04 10:39AM EDT258.3343.7545.8546.80-6.65-13.19%202,24556.08%
TSLA230421P002666702022-10-04 2:22PM EDT266.6752.0350.1051.40-2.45-4.50%1230854.96%
TSLA230421P002750002022-10-04 2:24PM EDT275.0056.6354.9556.30-2.94-4.94%2491254.14%
TSLA230421P002833302022-10-04 10:35AM EDT283.3357.6559.9561.45-6.92-10.72%171,67553.28%
TSLA230421P002916702022-10-03 11:08AM EDT291.6770.6565.5567.050.00-21,16352.82%
TSLA230421P003000002022-10-04 3:16PM EDT300.0072.3071.1072.50-4.56-5.93%103,26851.93%
TSLA230421P003083302022-10-03 12:02PM EDT308.3382.3577.0078.850.00-136651.63%
TSLA230421P003166702022-10-04 10:31AM EDT316.6780.6282.9584.95+5.77+7.71%194950.88%
TSLA230421P003250002022-10-04 10:41AM EDT325.0086.3589.0090.80-9.40-9.82%79551.11%
TSLA230421P003333302022-09-30 2:49PM EDT333.3392.7095.4597.55+5.40+6.19%38050.96%
TSLA230421P003416702022-10-04 10:55AM EDT341.6798.87101.75104.40-9.63-8.88%63150.72%
TSLA230421P003500002022-10-03 9:42AM EDT350.00114.32108.50110.850.00-2010549.53%
TSLA230421P003583302022-09-20 1:55PM EDT358.3380.30115.85118.300.00-53449.87%
TSLA230421P003666702022-09-28 12:06PM EDT366.6799.35123.15125.300.00-610849.13%
TSLA230421P003750002022-10-03 1:31PM EDT375.00136.81130.15132.700.00-12548.96%
TSLA230421P003833302022-09-20 1:55PM EDT383.3397.80137.60140.100.00-102048.56%
TSLA230421P003916702022-09-21 2:37PM EDT391.67101.30145.15147.650.00-24048.27%
TSLA230421P004000002022-10-04 2:31PM EDT400.00154.76152.40154.75+27.21+21.33%1825446.54%
TSLA230421P004083302022-10-04 3:53PM EDT408.33162.10160.20163.00+48.20+42.32%7947.72%
TSLA230421P004166702022-09-27 2:25PM EDT416.67144.95168.00171.000.00-111348.08%
TSLA230421P004250002022-09-19 11:51AM EDT425.00129.30175.55179.500.00-23349.90%
TSLA230421P004333302022-10-03 2:03PM EDT433.33192.44183.50187.550.00-203350.31%
TSLA230421P004416702022-08-15 3:16PM EDT441.67145.55146.60148.750.00--270.00%
TSLA230421P004500002022-10-03 2:03PM EDT450.00208.42199.85202.450.00-205746.05%
TSLA230421P004583302022-08-25 1:19PM EDT458.33171.55184.60187.100.00-21450.00%
TSLA230421P004666702022-09-12 11:34AM EDT466.67168.15215.80220.000.00-106351.89%
TSLA230421P004750002022-09-21 12:35PM EDT475.00171.10224.15228.100.00-211152.06%
TSLA230421P004833302022-10-04 10:39AM EDT483.33229.08232.30236.35+41.24+21.95%1528552.77%
TSLA230421P004916702022-09-12 11:34AM EDT491.67191.25240.65244.550.00-216753.19%
TSLA230421P005000002022-10-03 1:23PM EDT500.00257.05249.30252.150.00-27050.62%
TSLA230421P005083302022-09-12 3:16PM EDT508.33206.05257.20261.250.00-82155.31%
TSLA230421P005166702022-09-12 11:34AM EDT516.67214.70265.55269.650.00-2556.53%
TSLA230421P005250002022-09-29 11:24AM EDT525.00253.30273.85277.950.00-2257.32%
TSLA230421P005333302022-09-23 12:40PM EDT533.33258.20282.75285.150.00-12052.20%
TSLA230421P005416702022-09-12 11:36AM EDT541.67238.95291.10293.500.00-4053.10%
TSLA230421P005500002022-09-21 11:25AM EDT550.00244.10299.40301.800.00-21053.71%
TSLA230421P005583302022-09-01 12:24PM EDT558.33290.10291.50294.350.00-400.00%
TSLA230421P005666702022-08-15 12:26PM EDT566.67259.65266.15268.150.00--00.00%
TSLA230421P005750002022-08-23 11:56AM EDT575.0042.25278.80282.450.00-2480.00%
TSLA230421P006000002022-10-03 11:31AM EDT600.00354.33349.05351.950.00-2159.34%
TSLA230421P006250002022-08-22 1:48PM EDT625.0056.500.000.000.00-3430.00%
TSLA230421P006500002022-08-24 10:59AM EDT650.0058.750.000.000.00-123230.00%
TSLA230421P006750002022-08-22 10:00AM EDT675.0073.000.000.000.00-1220.00%
TSLA230421P007000002022-08-23 11:47AM EDT700.0075.750.000.000.00-8900.00%
TSLA230421P007200002022-08-22 9:36AM EDT720.0087.170.000.000.00-2180.00%
TSLA230421P007250002022-08-15 3:51PM EDT725.0077.240.000.000.00-8120.00%
TSLA230421P007300002022-08-15 11:09AM EDT730.0081.700.000.000.00-2170.00%
TSLA230421P007350002022-08-15 3:59PM EDT735.0080.900.000.000.00-110.00%
TSLA230421P007400002022-08-19 1:05PM EDT740.0089.750.000.000.00-7130.00%
TSLA230421P007450002022-08-24 12:52PM EDT745.0090.750.000.000.00-150.00%
TSLA230421P007500002022-08-24 1:30PM EDT750.0093.160.000.000.00-1190.00%
TSLA230421P007550002022-08-11 1:13PM EDT755.00103.270.000.000.00--10.00%
TSLA230421P007600002022-08-18 2:44PM EDT760.0091.790.000.000.00-440.00%
TSLA230421P007650002022-08-22 12:31PM EDT765.00103.850.000.000.00-11130.00%
TSLA230421P007750002022-08-23 10:01AM EDT775.00106.900.000.000.00-15340.00%
TSLA230421P008000002022-08-22 2:45PM EDT800.00120.320.000.000.00-5770.00%
TSLA230421P008250002022-08-23 3:45PM EDT825.00126.600.000.000.00-31680.00%
TSLA230421P008500002022-08-24 10:40AM EDT850.00133.400.000.000.00-4910.00%
TSLA230421P008750002022-08-22 11:36AM EDT875.00157.050.000.000.00-31580.00%
TSLA230421P009000002022-08-24 3:16PM EDT900.00161.000.000.000.00-921160.00%
TSLA230421P009250002022-08-18 1:38PM EDT925.00167.000.000.000.00-4240.00%
TSLA230421P009500002022-08-23 10:45AM EDT950.00189.850.000.000.00-4100.00%
TSLA230421P009750002022-08-18 10:00AM EDT975.00198.120.000.000.00-4110.00%
TSLA230421P010000002022-08-22 2:06PM EDT1,000.00231.600.000.000.00-9300.00%
TSLA230421P010250002022-08-11 2:10PM EDT1,025.00249.720.000.000.00-240.00%
TSLA230421P010500002022-08-22 2:06PM EDT1,050.00265.550.000.000.00-18180.00%
TSLA230421P010750002022-08-18 1:36PM EDT1,075.00258.410.000.000.00-6110.00%
TSLA230421P011000002022-08-24 10:19AM EDT1,100.00279.250.000.000.00-5290.00%
TSLA230421P011250002022-08-18 3:00PM EDT1,125.00295.430.000.000.00-660.00%
TSLA230421P011500002022-08-17 10:36AM EDT1,150.00320.000.000.000.00-260.00%
TSLA230421P011750002022-08-18 1:32PM EDT1,175.00329.960.000.000.00-210.00%
TSLA230421P012000002022-08-24 12:02PM EDT1,200.00355.100.000.000.00-20700.00%
TSLA230421P012250002022-08-18 1:38PM EDT1,225.00367.430.000.000.00-230.00%
TSLA230421P012500002022-08-16 11:31AM EDT1,250.00380.030.000.000.00-210.00%
TSLA230421P012750002022-08-17 3:20PM EDT1,275.00411.200.000.000.00-10110.00%
TSLA230421P013000002022-08-24 10:06AM EDT1,300.00435.000.000.000.00-140.00%
TSLA230421P013250002022-08-15 3:16PM EDT1,325.00436.650.000.000.00-290.00%
TSLA230421P013500002022-07-29 1:54PM EDT1,350.00506.950.000.000.00-16150.00%
TSLA230421P013750002022-07-29 1:54PM EDT1,375.00528.950.000.000.00-680.00%
TSLA230421P014000002022-08-10 2:50PM EDT1,400.00546.700.000.000.00-2210.00%
TSLA230421P014250002022-08-02 11:41AM EDT1,425.00546.050.000.000.00-2360.00%
TSLA230421P014500002022-07-29 3:50PM EDT1,450.00578.350.000.000.00-163900.00%
TSLA230421P014750002022-08-15 3:07PM EDT1,475.00565.490.000.000.00-2560.00%
TSLA230421P015000002022-08-01 3:46PM EDT1,500.00626.350.000.000.00-2520.00%
TSLA230421P015250002022-08-11 12:27PM EDT1,525.00664.300.000.000.00-120.00%
TSLA230421P015500002022-08-18 1:01PM EDT1,550.00653.930.000.000.00-2200.00%
TSLA230421P015750002022-08-02 11:19AM EDT1,575.00680.660.000.000.00--10.00%
TSLA230421P016000002022-08-03 10:37AM EDT1,600.00708.470.000.000.00-110.00%
TSLA230421P016250002022-08-04 11:48AM EDT1,625.00718.360.000.000.00--10.00%
TSLA230421P016500002022-08-16 2:29PM EDT1,650.00733.500.000.000.00-110.00%
TSLA230421P016750002022-08-03 11:16AM EDT1,675.00773.200.000.000.00-210.00%
TSLA230421P017000002022-08-15 12:26PM EDT1,700.00778.950.000.000.00--10.00%