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
248,66 -0,78 (-0,31%)
Dopo ore: 05:01PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230616C000016702022-10-03 12:16PM EDT1.67241.90245.80249.900.00-348251.56%
TSLA230616C000033302022-09-12 10:53AM EDT3.33300.05244.30248.250.00-1400229.69%
TSLA230616C000050002022-10-04 9:33AM EDT5.00246.70242.80246.65-28.90-10.49%140220.31%
TSLA230616C000066702022-08-01 10:51AM EDT6.67300.47266.45271.450.00--5340.00%
TSLA230616C000083302022-08-25 5:37PM EDT8.33240.49--0.00---0.00%
TSLA230616C000100002022-09-22 3:20PM EDT10.00280.00238.25241.250.00-31,989176.37%
TSLA230616C000116702022-09-12 10:55AM EDT11.67292.00236.20240.200.00-2158175.20%
TSLA230616C000133302022-09-13 1:41PM EDT13.33281.82234.55238.600.00-31,242168.65%
TSLA230616C000150002022-09-15 10:17AM EDT15.00293.74232.90237.000.00-3138163.38%
TSLA230616C000166702022-09-26 3:01PM EDT16.67264.39231.35235.200.00-1477156.25%
TSLA230616C000183302022-10-04 12:21PM EDT18.33229.28230.40233.30-33.49-12.74%593159.91%
TSLA230616C000200002022-08-01 10:51AM EDT20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 3:53PM EDT25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 2:40PM EDT30.00898.820.000.000.00-196640.00%
TSLA230616C000333302022-08-09 11:28AM EDT33.33253.82253.85257.900.00--8850.00%
TSLA230616C000350002022-07-22 1:40PM EDT35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 10:55AM EDT40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 1:05PM EDT45.00892.800.000.000.00-2440.00%
TSLA230616C000500002022-10-04 3:36PM EDT50.00200.00200.65203.35-58.63-22.67%75456121.88%
TSLA230616C000550002022-08-01 3:46PM EDT55.00840.300.000.000.00-2350.00%
TSLA230616C000666702022-10-04 3:36PM EDT66.67184.59185.30187.60-31.06-14.40%501,042109.39%
TSLA230616C000833302022-10-03 2:11PM EDT83.33164.12169.15172.950.00-155499.26%
TSLA230616C001000002022-10-04 2:52PM EDT100.00155.87155.25157.35+2.17+1.41%131,13192.71%
TSLA230616C001166702022-10-04 9:32AM EDT116.67144.00140.95143.00+2.00+1.41%31,76787.19%
TSLA230616C001233302022-08-01 3:14PM EDT123.33185.73160.45165.250.00--144152.45%
TSLA230616C001266702022-08-03 1:55PM EDT126.67190.67153.15156.700.00--219137.34%
TSLA230616C001300002022-08-30 1:42PM EDT130.00155.91148.10151.850.00-6330129.78%
TSLA230616C001333302022-10-03 12:14PM EDT133.33123.84126.60129.450.00-61,58482.12%
TSLA230616C001366702022-10-03 12:14PM EDT136.67121.05123.60127.350.00-529481.65%
TSLA230616C001400002022-10-03 3:12PM EDT140.00120.74121.45124.700.00-929481.48%
TSLA230616C001433302022-09-22 10:54AM EDT143.33158.00118.95121.550.00-116580.22%
TSLA230616C001466702022-09-22 11:31AM EDT146.67156.00116.40118.750.00-76979.31%
TSLA230616C001500002022-10-04 1:20PM EDT150.00109.14114.25115.90-38.86-26.26%31,67878.75%
TSLA230616C001533302022-08-15 3:47PM EDT153.33170.61161.35163.450.00--168178.27%
TSLA230616C001566702022-08-15 2:18PM EDT156.67168.27156.40158.150.00--30169.93%
TSLA230616C001600002022-10-03 10:20AM EDT160.00106.25106.30108.750.00-310476.70%
TSLA230616C001633302022-09-01 10:22AM EDT163.33126.35119.45122.250.00-1157105.57%
TSLA230616C001666702022-10-04 12:59PM EDT166.67100.40101.50103.45-0.60-0.59%43,73175.13%
TSLA230616C001733302022-09-22 10:59AM EDT173.3399.8097.2098.85-33.27-25.00%1435674.51%
TSLA230616C001800002022-10-04 1:15PM EDT180.0089.0892.4594.70-3.12-3.38%29873.69%
TSLA230616C001833302022-10-03 3:59PM EDT183.3386.7089.9592.050.00-1410,67272.63%
TSLA230616C001866702022-10-03 12:12PM EDT186.6785.7087.7589.550.00-519971.92%
TSLA230616C001933302022-09-23 10:52AM EDT193.33107.9083.4585.500.00-41,05871.23%
TSLA230616C002000002022-10-04 3:52PM EDT200.0079.9379.5081.45+3.93+5.17%2010,94370.63%
TSLA230616C002066702022-09-30 2:49PM EDT206.6791.4575.1077.300.00-252769.46%
TSLA230616C002133302022-09-27 9:57AM EDT213.33103.3571.1573.550.00-21,12868.75%
TSLA230616C002166702022-10-04 1:26PM EDT216.6765.7169.5570.85-1.14-1.71%99,09768.03%
TSLA230616C002200002022-10-03 2:42PM EDT220.0064.6067.4069.700.00-1452967.96%
TSLA230616C002266702022-10-04 9:43AM EDT226.6765.6563.8065.30+3.65+5.89%164366.76%
TSLA230616C002333302022-10-04 3:35PM EDT233.3359.9060.4061.90+2.05+3.54%347,97566.20%
TSLA230616C002400002022-10-04 1:06PM EDT240.0054.5056.9058.30-1.25-2.24%468665.32%
TSLA230616C002433302022-10-04 1:56PM EDT243.3354.5255.1556.95+2.22+4.24%1782065.10%
TSLA230616C002466702022-10-03 3:55PM EDT246.6750.7053.4055.200.00-3022,58964.61%
TSLA230616C002500002022-10-04 3:25PM EDT250.0052.0852.2053.90+2.98+6.07%644,31464.69%
TSLA230616C002533302022-10-04 1:27PM EDT253.3347.5050.4051.90+0.65+1.39%2937463.94%
TSLA230616C002600002022-10-04 3:42PM EDT260.0047.0547.6049.30+2.05+4.56%2045863.69%
TSLA230616C002666702022-10-04 2:36PM EDT266.6744.0044.6046.35+0.95+2.21%337,98462.96%
TSLA230616C002733302022-10-04 3:38PM EDT273.3342.2042.1542.95+0.50+1.20%2244262.16%
TSLA230616C002800002022-10-04 1:05PM EDT280.0038.0039.4540.80+0.55+1.47%591,59061.84%
TSLA230616C002833302022-10-04 12:25PM EDT283.3337.7638.3539.55+0.23+0.61%424,70561.67%
TSLA230616C002866702022-10-04 12:15PM EDT286.6736.8537.1038.35+1.35+3.80%643861.42%
TSLA230616C002933302022-10-04 11:19AM EDT293.3338.2034.8036.40+4.20+12.35%212,39761.19%
TSLA230616C003000002022-10-04 3:49PM EDT300.0033.0032.6534.00+2.53+8.30%67913,94860.67%
TSLA230616C003066702022-10-04 1:20PM EDT306.6728.1930.5531.80-0.31-1.09%496860.18%
TSLA230616C003133302022-10-04 1:08PM EDT313.3326.9128.6029.80-0.44-1.61%2625559.78%
TSLA230616C003166702022-10-04 3:45PM EDT316.6727.7127.7029.05+1.21+4.57%276,55259.73%
TSLA230616C003200002022-10-04 3:52PM EDT320.0027.3226.8028.05+1.17+4.47%571,14759.51%
TSLA230616C003266702022-10-04 3:45PM EDT326.6725.1025.1526.60+0.67+2.74%8,5869,39359.41%
TSLA230616C003333302022-10-04 3:54PM EDT333.3323.9023.6024.75+2.05+9.38%74437,56559.02%
TSLA230616C003400002022-10-04 3:48PM EDT340.0022.0522.0523.05+0.22+1.01%711,12758.61%
TSLA230616C003466702022-10-04 11:55AM EDT346.6722.9520.6021.65+2.95+14.75%69223358.36%
TSLA230616C003500002022-10-04 3:55PM EDT350.0020.2519.9020.80+1.75+9.46%2926,21658.12%
TSLA230616C003533302022-10-03 2:39PM EDT353.3318.3819.1520.300.00-15777358.04%
TSLA230616C003600002022-10-04 12:42PM EDT360.0018.1918.0518.90+1.09+6.37%1301,10657.83%
TSLA230616C003666702022-10-04 2:09PM EDT366.6716.6016.8017.75+0.59+3.69%9012,82157.59%
TSLA230616C003700002022-08-01 3:14PM EDT370.00557.200.000.000.00-204812.50%
TSLA230616C003800002022-08-03 1:55PM EDT380.00572.000.000.000.00-87312.50%
TSLA230616C003833302022-10-04 3:41PM EDT383.3314.4414.2515.50+0.74+5.40%879,11357.46%
TSLA230616C003900002022-08-23 2:46PM EDT390.00533.710.000.000.00-710812.50%
TSLA230616C004000002022-10-04 3:59PM EDT400.0012.5412.1012.85+0.65+5.47%1,49714,23456.81%
TSLA230616C004100002022-08-12 3:57PM EDT410.00523.050.000.000.00-49412.50%
TSLA230616C004166702022-10-04 11:40AM EDT416.6712.0010.3011.30+2.25+23.08%2833,37656.84%
TSLA230616C004200002022-08-22 9:57AM EDT420.00480.130.000.000.00-29112.50%
TSLA230616C004300002022-08-15 2:11PM EDT430.00535.050.000.000.00-345512.50%
TSLA230616C004333302022-10-04 3:27PM EDT433.339.208.809.85+0.94+11.38%51710,72056.80%
TSLA230616C004400002022-08-15 2:10PM EDT440.00528.450.000.000.00-42312.50%
TSLA230616C004500002022-10-04 3:54PM EDT450.007.907.608.00+0.77+10.80%2827,03156.26%
TSLA230616C004600002022-08-15 3:47PM EDT460.00511.850.000.000.00-625612.50%
TSLA230616C004666702022-10-04 3:59PM EDT466.676.806.556.95+0.41+6.42%3821,33556.27%
TSLA230616C004700002022-08-15 2:18PM EDT470.00504.800.000.000.00-21012.50%
TSLA230616C004800002022-08-15 1:39PM EDT480.00496.000.000.000.00-52812.50%
TSLA230616C004833302022-10-04 2:25PM EDT483.335.705.656.05+0.12+2.15%128,14956.30%
TSLA230616C004900002022-08-16 10:35AM EDT490.00467.400.000.000.00-165212.50%
TSLA230616C005000002022-10-04 2:08PM EDT500.004.904.955.20+0.27+5.83%6222,99956.32%
TSLA230616C005166702022-10-04 3:00PM EDT516.674.324.354.55+0.02+0.47%3382,25056.46%
TSLA230616C005200002022-08-22 1:31PM EDT520.00402.900.000.000.00-112612.50%
TSLA230616C005333302022-10-04 1:20PM EDT533.333.523.804.00-0.03-0.85%144,61956.57%
TSLA230616C005400002022-08-18 12:06PM EDT540.00433.000.000.000.00-23112.50%
TSLA230616C005500002022-10-04 3:20PM EDT550.003.423.303.55+0.12+3.64%1443,98656.69%
TSLA230616C005583302022-09-30 11:25AM EDT558.335.553.103.350.00-11,51456.79%
TSLA230616C005600002022-08-16 11:59AM EDT560.00428.900.000.000.00-26712.50%
TSLA230616C005666702022-10-04 1:31PM EDT566.672.912.923.15+0.15+5.43%51,39156.88%
TSLA230616C005750002022-10-03 11:32AM EDT575.002.862.752.950.00-1127556.94%
TSLA230616C005800002022-08-22 1:26PM EDT580.00359.850.000.000.00-235325.00%
TSLA230616C005833302022-10-04 1:14PM EDT583.332.492.582.79-0.01-0.40%346157.03%
TSLA230616C005916702022-10-03 3:50PM EDT591.672.342.442.640.00-6227557.15%
TSLA230616C006000002022-10-04 1:16PM EDT600.002.202.322.48-0.15-6.38%8534,84057.26%
TSLA230616C006083302022-10-04 12:45PM EDT608.332.152.192.35-0.08-3.59%101,00757.37%
TSLA230616C006166702022-10-04 11:25AM EDT616.672.342.062.24+0.26+12.50%465457.48%
TSLA230616C006200002022-08-23 10:15AM EDT620.00345.150.000.000.00-317625.00%
TSLA230616C006250002022-10-04 1:52PM EDT625.002.001.952.14-0.01-0.50%970257.64%
TSLA230616C006333302022-10-03 3:42PM EDT633.331.841.822.060.00-875,26857.75%
TSLA230616C006400002022-08-24 1:54PM EDT640.00345.000.000.000.00-137625.00%
TSLA230616C006416702022-10-03 3:36PM EDT641.671.801.751.920.00-6841757.84%
TSLA230616C006500002022-10-04 2:00PM EDT650.001.701.681.83+0.02+1.19%955758.02%
TSLA230616C006600002022-08-22 12:34PM EDT660.00306.000.000.000.00-818525.00%
TSLA230616C006666702022-10-04 1:04PM EDT666.671.511.521.65-0.04-2.58%6318,38658.25%
TSLA230616C006750002022-10-03 1:48PM EDT675.001.461.451.600.00-2777158.47%
TSLA230616C006800002022-08-19 9:49AM EDT680.00310.050.000.000.00-221525.00%
TSLA230616C006833302022-10-03 11:55AM EDT683.331.361.371.530.00-1744758.57%
TSLA230616C006916702022-10-04 9:32AM EDT691.671.411.301.46-0.66-31.88%260058.68%
TSLA230616C007000002022-10-04 1:26PM EDT700.001.231.251.39-0.04-3.15%221,44558.83%
TSLA230616C007083302022-10-03 11:53AM EDT708.331.221.191.350.00-1049359.01%
TSLA230616C007166702022-10-03 3:49PM EDT716.671.171.141.290.00-1446459.16%
TSLA230616C007200002022-08-24 3:57PM EDT720.00286.800.000.000.00-123125.00%
TSLA230616C007250002022-10-04 10:56AM EDT725.001.261.091.25+0.13+11.50%6291359.34%
TSLA230616C007300002022-08-24 12:27PM EDT730.00294.500.000.000.00-121425.00%
TSLA230616C007333302022-10-04 12:05PM EDT733.331.251.041.20-0.29-18.83%22,17659.46%
TSLA230616C007400002022-08-22 9:47AM EDT740.00256.660.000.000.00-388025.00%
TSLA230616C007416702022-10-04 1:40PM EDT741.671.030.991.16-0.02-1.90%333559.61%
TSLA230616C007500002022-10-04 1:06PM EDT750.000.980.961.110.00-190559.78%
TSLA230616C007583302022-10-03 2:41PM EDT758.330.970.931.090.00-351,05260.05%
TSLA230616C007600002022-08-23 11:01AM EDT760.00257.300.000.000.00-18425.00%
TSLA230616C007666702022-10-04 12:06PM EDT766.670.990.871.050.00-11,32060.10%
TSLA230616C007750002022-10-03 3:51PM EDT775.000.890.841.020.00-638260.30%
TSLA230616C007800002022-08-24 1:25PM EDT780.00260.000.000.000.00-114025.00%
TSLA230616C007833302022-10-04 10:21AM EDT783.330.910.830.99+0.04+4.60%41,74160.57%
TSLA230616C007916702022-10-04 2:30PM EDT791.670.860.780.96-0.48-35.82%41,09260.66%
TSLA230616C008000002022-10-04 3:57PM EDT800.000.850.780.92+0.01+1.19%1547,21360.91%
TSLA230616C008083302022-10-04 12:05PM EDT808.330.820.720.91+0.02+2.50%189461.01%
TSLA230616C008166702022-10-03 10:10AM EDT816.670.880.700.890.00-11,10961.23%
TSLA230616C008200002022-08-24 12:44PM EDT820.00240.650.000.000.00-112925.00%
TSLA230616C008250002022-10-04 3:55PM EDT825.000.770.710.85+0.03+4.05%1,81030,55861.50%
TSLA230616C008400002022-08-24 12:50PM EDT840.00230.000.000.000.00-1110725.00%
TSLA230616C008500002022-08-24 3:45PM EDT850.00219.100.000.000.00-41,60325.00%
TSLA230616C008600002022-08-23 1:38PM EDT860.00214.000.000.000.00-411925.00%
TSLA230616C008800002022-08-24 3:45PM EDT880.00204.930.000.000.00-678625.00%
TSLA230616C009000002022-08-24 3:58PM EDT900.00193.000.000.000.00-604,40825.00%
TSLA230616C009200002022-08-23 12:33PM EDT920.00181.570.000.000.00-229125.00%
TSLA230616C009400002022-08-24 1:40PM EDT940.00181.000.000.000.00-76325.00%
TSLA230616C009500002022-08-24 3:59PM EDT950.00172.900.000.000.00-92,52625.00%
TSLA230616C009600002022-08-24 10:11AM EDT960.00181.380.000.000.00-314225.00%
TSLA230616C009800002022-08-24 1:44PM EDT980.00165.310.000.000.00-325925.00%
TSLA230616C010000002022-08-24 3:47PM EDT1,000.00155.680.000.000.00-4512,12325.00%
TSLA230616C010200002022-08-24 3:20PM EDT1,020.00148.700.000.000.00-218325.00%
TSLA230616C010400002022-08-22 2:38PM EDT1,040.00128.640.000.000.00-33625.00%
TSLA230616C010500002022-08-24 3:30PM EDT1,050.00138.120.000.000.00-41,95025.00%
TSLA230616C010600002022-08-24 3:30PM EDT1,060.00134.960.000.000.00-112625.00%
TSLA230616C010800002022-08-23 11:34AM EDT1,080.00124.500.000.000.00-27825.00%
TSLA230616C011000002022-08-24 3:46PM EDT1,100.00124.000.000.000.00-54,36025.00%
TSLA230616C011500002022-08-24 2:30PM EDT1,150.00112.320.000.000.00-13,45325.00%
TSLA230616C012000002022-08-24 2:55PM EDT1,200.0097.100.000.000.00-3174,48125.00%
TSLA230616C012500002022-08-24 10:42AM EDT1,250.0092.250.000.000.00-51,09225.00%
TSLA230616C013000002022-08-24 3:52PM EDT1,300.0076.000.000.000.00-523,50625.00%
TSLA230616C013500002022-08-24 10:56AM EDT1,350.0073.150.000.000.00-12,38225.00%
TSLA230616C014000002022-08-24 3:48PM EDT1,400.0061.230.000.000.00-227,27225.00%
TSLA230616C014500002022-08-24 3:48PM EDT1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 3:54PM EDT1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 2:22PM EDT1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 2:22PM EDT1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 10:11AM EDT1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 12:11PM EDT1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 11:11AM EDT1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 10:48AM EDT1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 10:05AM EDT1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 1:57PM EDT1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 3:57PM EDT1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 10:01AM EDT1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 9:48AM EDT1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 3:50PM EDT1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 1:38PM EDT1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 1:30PM EDT1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 1:34PM EDT1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 3:52PM EDT2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 3:06PM EDT2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 1:26PM EDT2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 9:59AM EDT2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 1:08PM EDT2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 3:58PM EDT2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 9:49AM EDT2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 9:30AM EDT2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 1:47PM EDT2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 9:56AM EDT2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 9:33AM EDT2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 1:36PM EDT2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 1:41PM EDT2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 3:44PM EDT2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 9:48AM EDT2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 9:38AM EDT2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 1:47PM EDT2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 12:56PM EDT2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 2:22PM EDT2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 12:32PM EDT2,475.008.950.000.000.00-269,46450.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230616P000016702022-10-03 10:17AM EDT1.670.020.010.02+0.01+100.00%537,702207.81%
TSLA230616P000033302022-10-03 11:24AM EDT3.330.030.010.020.00-93,003175.00%
TSLA230616P000050002022-09-20 10:26AM EDT5.000.020.010.050.00-1001,218166.41%
TSLA230616P000066702022-08-08 12:49PM EDT6.670.030.000.170.00--789170.70%
TSLA230616P000083302022-09-29 3:41PM EDT8.330.040.030.050.00-1645146.48%
TSLA230616P000100002022-10-03 11:30AM EDT10.000.100.050.130.00-20929150.39%
TSLA230616P000116702022-08-19 1:40PM EDT11.670.110.010.110.00--1,068136.33%
TSLA230616P000133302022-08-15 12:04PM EDT13.330.110.040.120.00--2,850133.98%
TSLA230616P000150002022-08-15 2:38PM EDT15.000.120.040.150.00-201,422130.47%
TSLA230616P000166702022-10-04 10:06AM EDT16.670.130.090.23-0.03-18.75%14,772133.20%
TSLA230616P000183302022-10-03 11:36AM EDT18.330.180.050.260.00-21,526127.73%
TSLA230616P000200002022-08-08 12:49PM EDT20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 9:30AM EDT25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 2:37PM EDT30.000.250.000.630.00-6303112.40%
TSLA230616P000333302022-10-04 2:34PM EDT33.330.450.430.50-0.05-10.00%98,176112.70%
TSLA230616P000350002022-08-19 1:40PM EDT35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 12:04PM EDT40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 2:38PM EDT45.000.350.000.000.00-11647450.00%
TSLA230616P000500002022-10-04 3:01PM EDT50.000.920.861.02-0.04-4.17%405,757100.39%
TSLA230616P000550002022-08-24 3:30PM EDT55.000.080.000.000.00-1654725.00%
TSLA230616P000666702022-10-04 2:33PM EDT66.671.641.531.72-0.18-9.89%10111,06391.55%
TSLA230616P000833302022-10-04 12:52PM EDT83.332.612.492.65-0.16-5.78%332,41984.64%
TSLA230616P001000002022-10-04 3:49PM EDT100.003.903.854.00-0.28-6.70%1668,27079.45%
TSLA230616P001166702022-10-04 2:13PM EDT116.675.855.655.85-0.75-11.36%213,41875.20%
TSLA230616P001233302022-10-04 2:19PM EDT123.336.756.456.80-0.30-4.26%1226873.68%
TSLA230616P001266702022-10-04 9:41AM EDT126.677.117.007.30-0.94-11.68%312273.13%
TSLA230616P001300002022-10-04 3:04PM EDT130.007.647.457.80-0.44-5.45%355072.35%
TSLA230616P001333302022-10-04 11:03AM EDT133.337.607.758.40-1.30-14.61%810,83771.46%
TSLA230616P001366702022-10-04 10:25AM EDT136.678.308.309.00-1.01-10.85%3742370.88%
TSLA230616P001400002022-10-04 3:34PM EDT140.009.448.959.60-0.48-4.84%91,78570.38%
TSLA230616P001433302022-10-04 9:44AM EDT143.339.789.6010.20-1.27-11.49%43,56069.82%
TSLA230616P001466702022-10-04 9:45AM EDT146.6710.4010.2510.85-1.25-10.73%489469.26%
TSLA230616P001500002022-10-04 3:33PM EDT150.0011.2710.8011.55-0.63-5.29%1107,17868.59%
TSLA230616P001533302022-10-04 12:17PM EDT153.3312.1311.4012.25-1.27-9.48%21,26467.94%
TSLA230616P001566702022-10-03 12:05PM EDT156.6714.4012.0013.000.00-5552667.28%
TSLA230616P001600002022-10-04 11:00AM EDT160.0012.6513.2513.75-1.64-11.48%941,22767.29%
TSLA230616P001633302022-10-04 11:42AM EDT163.3313.1813.7014.55-2.88-17.93%126266.43%
TSLA230616P001666702022-10-04 12:12PM EDT166.6715.1814.5515.40-0.92-5.71%37816,31265.99%
TSLA230616P001733302022-10-04 3:34PM EDT173.3316.9216.3517.05-0.82-4.62%594,53565.01%
TSLA230616P001800002022-10-04 3:20PM EDT180.0018.7018.3019.00-0.92-4.69%2693,58364.23%
TSLA230616P001833302022-10-04 11:39AM EDT183.3318.4019.2519.95-2.30-11.11%89,43063.72%
TSLA230616P001866702022-10-04 2:30PM EDT186.6721.1020.3020.95-1.22-5.47%491,17263.29%
TSLA230616P001933302022-10-04 11:54AM EDT193.3321.3522.1523.25-3.50-14.08%266,50962.34%
TSLA230616P002000002022-10-04 3:44PM EDT200.0025.4524.7525.40-1.55-5.74%48724,22661.66%
TSLA230616P002066702022-10-04 2:55PM EDT206.6727.4227.0027.90-1.43-4.96%61,94560.79%
TSLA230616P002133302022-10-04 12:47PM EDT213.3330.9029.5030.35-1.68-5.16%22,16459.91%
TSLA230616P002166702022-10-04 9:45AM EDT216.6730.8730.9031.80-1.88-5.74%187,15059.65%
TSLA230616P002200002022-10-04 3:49PM EDT220.0032.9532.1033.10-2.05-5.86%1081,74759.12%
TSLA230616P002266702022-10-04 9:44AM EDT226.6735.0834.9535.90-2.97-7.81%21,50258.36%
TSLA230616P002333302022-10-04 2:33PM EDT233.3338.4037.9038.95-2.81-6.82%60910,02257.67%
TSLA230616P002400002022-10-04 12:40PM EDT240.0041.8541.0542.10-2.60-5.85%101,27256.99%
TSLA230616P002433302022-10-04 10:44AM EDT243.3341.0542.4043.70-4.85-10.57%32,24456.47%
TSLA230616P002466702022-10-04 3:17PM EDT246.6745.1044.0545.45-3.08-6.39%3037156.18%
TSLA230616P002500002022-10-04 3:59PM EDT250.0046.5046.0047.05-2.56-5.22%1,2009,43255.95%
TSLA230616P002533302022-10-04 11:52AM EDT253.3345.9047.5048.80-6.70-12.74%521,09755.49%
TSLA230616P002600002022-10-04 12:10PM EDT260.0051.3551.3552.45-3.07-5.64%31,62755.06%
TSLA230616P002666702022-10-04 3:50PM EDT266.6755.6555.0056.10-2.11-3.65%298,15554.35%
TSLA230616P002733302022-10-04 12:00PM EDT273.3359.5558.8560.10-3.10-4.95%568353.82%
TSLA230616P002800002022-10-04 2:57PM EDT280.0063.6562.6564.00-2.00-3.05%263,01853.03%
TSLA230616P002833302022-10-04 2:30PM EDT283.3366.0064.8066.10-3.77-5.40%1886,87652.82%
TSLA230616P002866702022-10-04 3:21PM EDT286.6768.2066.8568.20-1.25-1.80%840452.51%
TSLA230616P002933302022-10-04 3:30PM EDT293.3372.7071.1572.45-1.70-2.28%61,46151.94%
TSLA230616P003000002022-10-04 2:57PM EDT300.0076.5575.7077.05-2.15-2.73%1085,10951.57%
TSLA230616P003066702022-10-04 1:56PM EDT306.6781.6580.3081.70-3.47-4.08%2724851.11%
TSLA230616P003133302022-10-03 9:50AM EDT313.3388.8384.9086.450.00-252750.59%
TSLA230616P003166702022-10-03 3:42PM EDT316.6791.1387.4589.100.00-103,45050.59%
TSLA230616P003200002022-10-03 3:46PM EDT320.0094.0289.4591.500.00-153750.06%
TSLA230616P003266702022-10-04 12:28PM EDT326.6796.1594.6596.45-3.74-3.74%221,45950.93%
TSLA230616P003333302022-10-04 2:31PM EDT333.33100.8999.75101.25-2.17-2.11%287,19550.16%
TSLA230616P003400002022-10-04 12:28PM EDT340.00106.40104.55106.40-4.47-4.03%635349.70%
TSLA230616P003466702022-10-04 2:34PM EDT346.67111.25109.70112.00+10.60+10.53%41,00749.74%
TSLA230616P003500002022-10-03 12:53PM EDT350.00120.00112.90114.350.00-82,50349.07%
TSLA230616P003533302022-09-29 1:53PM EDT353.33105.42115.40117.450.00-16,96449.46%
TSLA230616P003600002022-10-04 12:21PM EDT360.00123.36119.90123.00+18.51+17.65%27,12949.21%
TSLA230616P003666702022-10-04 10:48AM EDT366.67122.78126.20128.05-10.52-7.89%703,26048.04%
TSLA230616P003700002022-08-24 10:33AM EDT370.0015.500.000.000.00-2380.00%
TSLA230616P003800002022-08-22 3:05PM EDT380.0017.500.000.000.00-3340.00%
TSLA230616P003833302022-10-03 3:46PM EDT383.33145.68140.25142.600.00-212,13647.62%
TSLA230616P003900002022-08-23 2:25PM EDT390.0017.900.000.000.00-2820.00%
TSLA230616P004000002022-10-04 2:46PM EDT400.00156.00154.35157.00-5.50-3.41%903,26946.15%
TSLA230616P004100002022-08-15 12:15PM EDT410.0019.200.000.000.00-1610.00%
TSLA230616P004166702022-10-03 11:50AM EDT416.67177.30170.20172.600.00-21,66546.42%
TSLA230616P004200002022-08-24 2:45PM EDT420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 1:53PM EDT430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302022-10-03 10:56AM EDT433.33190.80185.40187.850.00-43,41545.30%
TSLA230616P004400002022-08-15 3:03PM EDT440.0023.070.000.000.00-32850.00%
TSLA230616P004500002022-10-04 9:55AM EDT450.00196.75201.10203.45-12.25-5.86%7185644.31%
TSLA230616P004600002022-08-10 1:46PM EDT460.0031.090.000.000.00-24270.00%
TSLA230616P004666702022-10-03 1:03PM EDT466.67225.28216.90219.750.00-1541,65445.03%
TSLA230616P004700002022-08-23 11:03AM EDT470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 10:48AM EDT480.0030.250.000.000.00-1810.00%
TSLA230616P004833302022-09-16 2:25PM EDT483.33188.45233.10236.000.00-42,22145.33%
TSLA230616P004900002022-08-19 11:46AM EDT490.0033.350.000.000.00-25700.00%
TSLA230616P005000002022-10-03 12:58PM EDT500.00257.90249.60252.150.00-1641,29644.78%
TSLA230616P005166702022-09-16 2:27PM EDT516.67218.50265.65269.950.00-65651.11%
TSLA230616P005200002022-08-24 10:22AM EDT520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302022-09-29 11:47AM EDT533.33262.02282.60285.250.00-7046.75%
TSLA230616P005400002022-08-24 10:22AM EDT540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002022-09-27 11:03AM EDT550.00263.99299.00302.250.00-226049.95%
TSLA230616P005583302022-09-30 1:41PM EDT558.33290.40307.20311.500.00-230954.69%
TSLA230616P005600002022-08-19 12:37PM EDT560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-04 9:48AM EDT566.67315.00315.60318.70+19.00+6.42%347650.26%
TSLA230616P005750002022-09-30 9:36AM EDT575.00307.35323.85328.150.00-39156.09%
TSLA230616P005800002022-08-24 3:09PM EDT580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302022-08-01 11:27AM EDT583.33284.96307.80312.700.00--4320.00%
TSLA230616P005916702022-07-29 2:24PM EDT591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 12:05PM EDT600.00330.00349.25352.000.00-3052.78%
TSLA230616P006083302022-08-01 11:28AM EDT608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 11:31AM EDT616.67325.00365.85368.650.00-16053.96%
TSLA230616P006200002022-08-19 10:17AM EDT620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 12:02PM EDT625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-09-12 3:54PM EDT633.33329.25382.50385.350.00-2055.43%
TSLA230616P006400002022-08-24 11:53AM EDT640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 3:11PM EDT641.67337.15390.85393.700.00-9056.09%
TSLA230616P006500002022-10-03 2:19PM EDT650.00407.00398.85402.250.00-3257.92%
TSLA230616P006600002022-08-24 12:22PM EDT660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 3:10PM EDT666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 11:12AM EDT675.00400.37424.10427.050.00-1058.55%
TSLA230616P006800002022-08-24 11:51AM EDT680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-08-25 5:32PM EDT683.33466.35--0.00---0.00%
TSLA230616P006916702022-08-25 5:32PM EDT691.67447.33--0.00---0.00%
TSLA230616P007000002022-09-23 10:32AM EDT700.00422.08449.10452.050.00-3060.21%
TSLA230616P007083302022-08-25 5:32PM EDT708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 1:46PM EDT716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 11:51AM EDT720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-09-07 10:59AM EDT725.00446.58473.85477.100.00-8062.10%
TSLA230616P007300002022-08-22 10:48AM EDT730.00104.840.000.000.00-57710.00%
TSLA230616P007333302022-08-25 5:32PM EDT733.33490.66--0.00---0.00%
TSLA230616P007400002022-08-19 1:49PM EDT740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-08-25 5:32PM EDT741.67388.34--0.00---0.00%
TSLA230616P007500002022-09-01 3:16PM EDT750.00475.00482.45486.700.00-3150.00%
TSLA230616P007583302022-08-25 5:47PM EDT758.33509.03--0.00---0.00%
TSLA230616P007600002022-08-22 2:45PM EDT760.00117.290.000.000.00-23050.00%
TSLA230616P007666702022-08-05 1:46PM EDT766.67475.02494.05498.900.00--00.00%
TSLA230616P007750002022-08-25 5:32PM EDT775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 1:30PM EDT780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-08-25 5:47PM EDT783.33525.54--0.00---0.00%
TSLA230616P007916702022-08-25 5:32PM EDT791.67501.22--0.00---0.00%
TSLA230616P008000002022-09-22 2:37PM EDT800.00512.09548.85552.150.00-1066.82%
TSLA230616P008083302022-08-25 5:47PM EDT808.33587.18--0.00---0.00%
TSLA230616P008166702022-08-25 5:32PM EDT816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 1:25PM EDT820.00136.620.000.000.00-11980.00%
TSLA230616P008250002022-08-25 5:32PM EDT825.00590.00--0.00---0.00%
TSLA230616P008400002022-08-24 10:22AM EDT840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 3:05PM EDT850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 9:41AM EDT860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 10:45AM EDT880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 3:58PM EDT900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 11:15AM EDT920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 10:48AM EDT940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 3:52PM EDT950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 10:11AM EDT960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 3:15PM EDT980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 1:32PM EDT1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 3:15PM EDT1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 12:50PM EDT1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 12:26PM EDT1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 1:38PM EDT1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 11:28AM EDT1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 1:07PM EDT1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 12:41PM EDT1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 11:11AM EDT1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 1:29PM EDT1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 10:04AM EDT1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 3:03PM EDT1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 12:03PM EDT1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 2:16PM EDT1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 12:13PM EDT1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 12:36PM EDT1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 10:11AM EDT1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 12:11PM EDT1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 10:48AM EDT1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 1:05PM EDT1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 10:29AM EDT1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 11:27AM EDT1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 2:24PM EDT1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 10:49AM EDT1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 11:28AM EDT1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 11:51AM EDT1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 12:02PM EDT1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 11:48AM EDT1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 12:00PM EDT1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 1:28PM EDT1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 3:10PM EDT2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 3:33PM EDT2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 1:46PM EDT2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 12:37PM EDT2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 3:22PM EDT2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 1:46PM EDT2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 3:20PM EDT2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 10:30AM EDT2,475.001,770.001,568.201,581.750.00-100.00%