Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
189,98+1,71 (+0,91%)
Alla chiusura: 04:00PM EST
192,72 +2,74 (+1,44%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000016702023-01-26 12:18PM EST1.67154.45187.30189.450.00-22107187.50%
TSLA240315C000033302022-11-28 1:42PM EST3.33183.00108.25112.200.00-2220.00%
TSLA240315C000050002023-02-02 1:38PM EST5.00190.10184.30186.300.00-964170.31%
TSLA240315C000066702023-01-09 10:55AM EST6.67116.60182.65184.700.00-16157.32%
TSLA240315C000083302023-01-11 9:52AM EST8.33113.92181.15183.200.00-116154.30%
TSLA240315C000100002023-01-11 9:52AM EST10.00112.22179.55181.600.00-16146.97%
TSLA240315C000116702023-01-18 10:10AM EST11.67122.86178.05180.050.00-111143.75%
TSLA240315C000133302022-12-27 1:25PM EST13.33101.05145.50150.600.00-2180.00%
TSLA240315C000150002023-01-13 3:58PM EST15.00109.00174.90176.950.00-124135.25%
TSLA240315C000166702023-02-02 1:18PM EST16.67178.20173.40175.400.00-13124132.67%
TSLA240315C000333302023-01-19 11:09AM EST33.3396.65158.15160.150.00-1809111.08%
TSLA240315C000400002022-08-11 1:30PM EST40.00834.100.000.000.00--10.00%
TSLA240315C000450002022-07-28 9:26AM EST45.00779.650.000.000.00-440.00%
TSLA240315C000500002023-02-02 1:36PM EST50.00148.05143.35145.350.00-144798.67%
TSLA240315C000550002023-02-01 3:39PM EST55.00133.12139.00140.950.00-32895.58%
TSLA240315C000600002023-01-23 3:10PM EST60.0089.50134.70136.650.00-54492.92%
TSLA240315C000650002023-02-03 11:44AM EST65.00138.82130.45132.40+2.27+1.66%22290.48%
TSLA240315C000666702023-02-02 10:02AM EST66.67127.50129.05131.000.00-42,03589.75%
TSLA240315C000700002023-02-02 12:08PM EST70.00130.33126.25128.250.00-15088.33%
TSLA240315C000750002023-01-09 10:41AM EST75.0061.85122.10124.100.00-12086.21%
TSLA240315C000800002023-02-01 3:54PM EST80.00110.20118.05120.000.00-519184.30%
TSLA240315C000833302023-01-25 11:47AM EST83.3372.75115.40117.300.00-599983.12%
TSLA240315C000850002023-02-03 2:18PM EST85.00116.31114.05115.95+17.91+18.20%429182.49%
TSLA240315C000900002023-02-02 3:49PM EST90.00108.60110.10112.050.00-274280.90%
TSLA240315C000950002023-02-02 2:31PM EST95.00107.35106.25108.150.00-21,55879.37%
TSLA240315C001000002023-02-03 2:55PM EST100.00104.39102.45104.35+6.39+6.52%123,35977.94%
TSLA240315C001050002023-02-02 9:44AM EST105.0098.6098.75100.650.00-181876.67%
TSLA240315C001100002023-01-31 9:40AM EST110.0074.6095.1097.000.00-291275.41%
TSLA240315C001150002023-02-03 12:18PM EST115.0099.6591.7593.45+4.16+4.36%22,03274.48%
TSLA240315C001166702023-02-03 2:35PM EST116.6792.5090.6092.30+17.46+23.27%861774.15%
TSLA240315C001200002023-02-03 10:31AM EST120.0095.0388.3090.00+3.73+4.09%131273.44%
TSLA240315C001250002023-02-03 3:21PM EST125.0086.5884.9586.55-2.52-2.83%1367372.39%
TSLA240315C001300002023-02-02 3:41PM EST130.0079.5081.6583.300.00-81,57171.48%
TSLA240315C001333302023-02-02 10:18AM EST133.3379.4979.5081.150.00-158870.87%
TSLA240315C001350002023-02-02 12:49PM EST135.0081.8778.4579.950.00-222170.47%
TSLA240315C001400002023-02-03 3:07PM EST140.0075.9075.3577.00+0.85+1.13%2916969.79%
TSLA240315C001416702023-02-03 3:07PM EST141.6774.8574.3075.95-4.15-5.25%3254069.47%
TSLA240315C001450002023-02-03 12:45PM EST145.0080.2072.3573.95+8.20+11.39%2226369.00%
TSLA240315C001500002023-02-03 3:50PM EST150.0070.0769.5071.05+2.77+4.12%161,30068.36%
TSLA240315C001550002023-02-03 9:51AM EST155.0070.3066.5568.20+5.40+8.32%38867.57%
TSLA240315C001583302023-02-01 3:08PM EST158.3357.7064.7066.350.00-1117267.12%
TSLA240315C001600002023-02-03 1:30PM EST160.0066.9063.8065.45+5.45+8.87%920966.92%
TSLA240315C001650002023-02-03 3:31PM EST165.0062.0061.1562.80+3.80+6.53%1514266.32%
TSLA240315C001666702023-02-01 3:35PM EST166.6753.9660.3061.900.00-558766.11%
TSLA240315C001700002023-02-03 1:43PM EST170.0060.0058.6060.20+4.15+7.43%528165.74%
TSLA240315C001750002023-02-03 2:40PM EST175.0058.0856.1057.75-0.38-0.65%6068465.20%
TSLA240315C001800002023-02-03 2:46PM EST180.0055.3053.7055.35+2.47+4.68%2727464.67%
TSLA240315C001833302023-02-03 11:06AM EST183.3358.3052.5553.80+8.45+16.95%753164.61%
TSLA240315C001850002023-02-03 3:54PM EST185.0051.9651.4053.05+3.12+6.39%2618664.19%
TSLA240315C001900002023-02-03 3:09PM EST190.0050.0049.2050.80+2.45+5.15%2217363.73%
TSLA240315C001916702023-02-03 1:09PM EST191.6751.3048.4550.00+4.30+9.15%763163.51%
TSLA240315C001950002023-02-03 1:37PM EST195.0049.3347.0548.70+5.65+12.93%11559363.31%
TSLA240315C002000002023-02-03 3:49PM EST200.0045.5045.2046.55+2.20+5.08%5344,95562.97%
TSLA240315C002083302023-02-03 1:39PM EST208.3343.6042.0543.40+3.99+10.07%21,13262.46%
TSLA240315C002100002023-02-03 1:37PM EST210.0043.4141.1542.80+3.16+7.85%3839262.18%
TSLA240315C002166702023-02-03 2:51PM EST216.6740.1039.0040.40-0.45-1.11%441,17361.89%
TSLA240315C002200002023-02-03 2:12PM EST220.0039.8537.5039.30+3.95+11.00%5147261.49%
TSLA240315C002250002023-02-03 3:02PM EST225.0036.0036.4037.65-0.20-0.55%1771,33261.56%
TSLA240315C002300002023-02-03 3:31PM EST230.0035.2334.9035.75+4.61+15.06%3918661.14%
TSLA240315C002333302023-02-03 3:26PM EST233.3334.5233.6534.75+1.52+4.61%631,56260.84%
TSLA240315C002416702023-02-03 10:28AM EST241.6734.8431.2532.35+2.07+6.32%601,14460.46%
TSLA240315C002500002023-02-03 3:53PM EST250.0029.7729.0030.20+2.47+9.05%592,01660.15%
TSLA240315C002583302023-02-03 3:53PM EST258.3327.9027.0028.05+3.15+12.73%104,13459.84%
TSLA240315C002666702023-02-03 3:21PM EST266.6726.0925.1526.20+2.73+11.69%134,44959.64%
TSLA240315C002750002023-02-03 1:37PM EST275.0025.3023.4524.50+3.18+14.38%808,97159.49%
TSLA240315C002833302023-02-03 2:33PM EST283.3322.6521.9522.95-0.60-2.58%71,18759.42%
TSLA240315C002916702023-02-03 3:34PM EST291.6721.0020.5521.50+1.80+9.37%241,27759.36%
TSLA240315C003000002023-02-03 3:40PM EST300.0019.7019.2520.15+1.89+10.61%1654,71759.30%
TSLA240315C003083302023-02-03 11:54AM EST308.3321.6018.1018.95+4.90+29.34%1337259.33%
TSLA240315C003166702023-02-03 1:02PM EST316.6719.6517.2517.85+1.45+7.97%492859.53%
TSLA240315C003250002023-02-03 3:49PM EST325.0016.4016.2516.80-1.30-7.34%421,59459.56%
TSLA240315C003333302023-02-03 3:56PM EST333.3315.6615.3015.85+1.66+11.86%7482259.60%
TSLA240315C003416702023-02-03 11:05AM EST341.6716.7514.4515.00+1.67+11.07%6921859.70%
TSLA240315C003500002023-02-03 1:53PM EST350.0014.6013.6514.20+1.17+8.71%4067059.78%
TSLA240315C003583302023-02-03 3:18PM EST358.3313.3512.9013.45-0.80-5.65%2832759.86%
TSLA240315C003666702023-02-03 11:30AM EST366.6714.9012.2512.75+1.30+9.56%3456259.99%
TSLA240315C003750002023-02-03 1:55PM EST375.0012.5011.6012.10+2.20+21.36%6060160.09%
TSLA240315C003833302023-02-03 3:56PM EST383.3311.5011.0011.50-0.41-3.44%3019160.20%
TSLA240315C003916702023-02-03 11:15AM EST391.6712.7010.4011.00+6.40+101.59%5036060.33%
TSLA240315C004000002023-02-03 1:55PM EST400.0010.839.9010.45+1.83+20.33%2101,09260.44%
TSLA240315C004083302023-02-03 3:26PM EST408.339.859.5010.00+1.22+14.14%6869560.68%
TSLA240315C004166702023-02-03 1:55PM EST416.679.889.059.55+2.83+40.14%8840960.82%
TSLA240315C004250002023-02-03 11:49AM EST425.0010.508.659.15+2.70+34.62%193061.00%
TSLA240315C004333302023-02-03 10:26AM EST433.339.408.308.75+0.45+5.03%160761.18%
TSLA240315C004416702023-02-03 12:56PM EST441.679.807.958.40+3.90+66.10%1613661.37%
TSLA240315C004500002023-02-03 1:31PM EST450.008.407.608.05-0.18-2.10%251,17961.51%
TSLA240315C004583302023-02-03 9:47AM EST458.338.957.307.75+4.15+86.46%225561.72%
TSLA240315C004666702023-02-02 3:42PM EST466.676.306.807.450.00-179961.67%
TSLA240315C004750002023-02-03 1:43PM EST475.007.406.757.20+0.50+7.25%4943062.13%
TSLA240315C004833302023-01-26 2:03PM EST483.332.446.506.900.00-150262.28%
TSLA240315C004916702023-02-01 2:56PM EST491.674.556.256.650.00-631962.46%
TSLA240315C005000002023-02-03 3:55PM EST500.006.306.006.45+0.80+14.55%372,86362.66%
TSLA240315C005083302023-02-02 9:55AM EST508.335.655.806.200.00-122862.83%
TSLA240315C005166702023-02-03 12:53PM EST516.676.955.606.00+2.00+40.40%169763.03%
TSLA240315C005250002023-02-03 3:28PM EST525.005.605.405.80+0.35+6.67%1058863.21%
TSLA240315C005333302023-02-03 10:25AM EST533.336.105.255.65+1.65+37.08%415563.48%
TSLA240315C005416702023-02-03 10:25AM EST541.675.905.105.45+0.65+12.38%5817163.67%
TSLA240315C005500002023-02-03 12:41PM EST550.006.234.905.30+1.08+20.97%6942163.83%
TSLA240315C005583302023-02-03 10:25AM EST558.335.554.755.15+2.59+87.50%1726564.04%
TSLA240315C005666702023-02-03 1:38PM EST566.675.104.554.95+0.25+5.15%15345164.09%
TSLA240315C005750002023-02-03 3:53PM EST575.004.704.504.85+0.60+14.63%466564.47%
TSLA240315C005833302023-02-03 11:54AM EST583.335.534.354.70+0.98+21.54%146564.61%
TSLA240315C006000002023-02-03 3:27PM EST600.004.254.104.45+0.55+14.86%273,42164.98%
TSLA240315C006250002022-08-16 11:18AM EST625.00440.350.000.000.00-22825.00%
TSLA240315C006500002022-08-22 10:19AM EST650.00372.500.000.000.00-21925.00%
TSLA240315C006750002022-08-10 2:33PM EST675.00378.130.000.000.00-12125.00%
TSLA240315C007000002022-08-22 10:46AM EST700.00346.900.000.000.00-17925.00%
TSLA240315C007250002022-08-03 1:12PM EST725.00388.630.000.000.00-41625.00%
TSLA240315C007500002022-08-12 2:35PM EST750.00349.250.000.000.00-12725.00%
TSLA240315C007750002022-08-05 11:20AM EST775.00328.550.000.000.00-292725.00%
TSLA240315C008000002022-08-23 9:59AM EST800.00310.840.000.000.00-311225.00%
TSLA240315C008250002022-08-15 12:15PM EST825.00343.110.000.000.00-11725.00%
TSLA240315C008500002022-08-22 2:11PM EST850.00280.030.000.000.00-46825.00%
TSLA240315C008750002022-08-24 1:51PM EST875.00285.500.000.000.00-13225.00%
TSLA240315C009000002022-08-24 1:41PM EST900.00278.300.000.000.00-2029425.00%
TSLA240315C009250002022-08-24 8:56AM EST925.00276.000.000.000.00-12225.00%
TSLA240315C009500002022-08-24 1:49PM EST950.00256.000.000.000.00-428325.00%
TSLA240315C009750002022-08-23 2:55PM EST975.00246.450.000.000.00-1825.00%
TSLA240315C010000002022-08-22 12:43PM EST1,000.00223.220.000.000.00-1823125.00%
TSLA240315C010250002022-08-23 2:32PM EST1,025.00231.000.000.000.00-22025.00%
TSLA240315C010500002022-08-24 10:57AM EST1,050.00231.310.000.000.00-65025.00%
TSLA240315C010750002022-08-15 12:15PM EST1,075.00244.910.000.000.00-1125.00%
TSLA240315C011000002022-08-24 2:34PM EST1,100.00208.870.000.000.00-107925.00%
TSLA240315C011250002022-08-17 11:50AM EST1,125.00214.020.000.000.00-2625.00%
TSLA240315C011500002022-08-15 10:47AM EST1,150.00213.770.000.000.00-11225.00%
TSLA240315C011750002022-08-15 10:47AM EST1,175.00206.100.000.000.00-1325.00%
TSLA240315C012000002022-08-24 1:51PM EST1,200.00180.500.000.000.00-19325.00%
TSLA240315C012250002022-08-23 11:44AM EST1,225.00172.000.000.000.00-16625.00%
TSLA240315C012500002022-08-23 8:39AM EST1,250.00158.010.000.000.00-17025.00%
TSLA240315C012750002022-08-17 8:39AM EST1,275.00175.760.000.000.00-1625.00%
TSLA240315C013000002022-08-23 9:06AM EST1,300.00150.000.000.000.00-19025.00%
TSLA240315C013250002022-08-15 12:26PM EST1,325.00175.850.000.000.00-82325.00%
TSLA240315C013500002022-08-24 8:48AM EST1,350.00155.000.000.000.00-12925.00%
TSLA240315C013750002022-08-24 8:48AM EST1,375.00149.730.000.000.00-14825.00%
TSLA240315C014000002022-08-24 12:59PM EST1,400.00143.100.000.000.00-12225.00%
TSLA240315C014250002022-07-27 9:59AM EST1,425.00107.950.000.000.00-251125.00%
TSLA240315C014500002022-08-09 9:54AM EST1,450.00123.690.000.000.00-38925.00%
TSLA240315C014750002022-07-27 10:13AM EST1,475.00100.150.000.000.00-146125.00%
TSLA240315C015000002022-08-22 12:30PM EST1,500.00112.630.000.000.00-3957425.00%
TSLA240315C015250002022-08-19 9:46AM EST1,525.00114.400.000.000.00-1925.00%
TSLA240315C015500002022-08-08 11:04AM EST1,550.00127.100.000.000.00-10525.00%
TSLA240315C016000002022-08-24 10:34AM EST1,600.00112.050.000.000.00-22125.00%
TSLA240315C016250002022-08-09 1:42PM EST1,625.0097.300.000.000.00-2125.00%
TSLA240315C016500002022-08-23 10:41AM EST1,650.0099.000.000.000.00-2725.00%
TSLA240315C016750002022-08-09 1:39PM EST1,675.0090.750.000.000.00-6225.00%
TSLA240315C017000002022-08-24 8:45AM EST1,700.0099.190.000.000.00-4425.00%
TSLA240315C017250002022-08-24 8:41AM EST1,725.0095.680.000.000.00-182350.00%
TSLA240315C017500002022-08-24 8:41AM EST1,750.0092.240.000.000.00-88850.00%
TSLA240315C018000002022-08-24 2:55PM EST1,800.0083.000.000.000.00-718450.00%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P000016702023-02-02 10:49AM EST1.670.010.000.010.00-161,885143.75%
TSLA240315P000033302023-02-02 3:13PM EST3.330.010.010.02-0.01-50.00%1768131.25%
TSLA240315P000050002023-02-03 10:28AM EST5.000.020.010.020.00-1839117.19%
TSLA240315P000066702023-01-31 9:40AM EST6.670.050.010.140.00-193126.17%
TSLA240315P000083302023-01-10 1:37PM EST8.330.140.010.160.00-142118.75%
TSLA240315P000100002023-01-31 10:19AM EST10.000.050.020.180.00-1307113.28%
TSLA240315P000116702023-02-03 2:07PM EST11.670.110.030.140.00-76113104.69%
TSLA240315P000133302023-01-20 2:20PM EST13.330.230.050.170.00-3032102.54%
TSLA240315P000150002023-02-01 9:43AM EST15.000.170.080.200.00-1192100.59%
TSLA240315P000166702023-02-03 3:46PM EST16.670.150.110.23-0.06-28.57%216298.63%
TSLA240315P000200002022-08-05 12:40PM EST20.000.300.000.000.00-101050.00%
TSLA240315P000250002022-08-15 2:32PM EST25.001.080.000.000.00--150.00%
TSLA240315P000333302023-02-03 3:15PM EST33.330.660.590.72-0.04-5.71%7151,64485.01%
TSLA240315P000500002023-02-03 3:45PM EST50.001.541.461.63+0.03+1.99%405,52276.86%
TSLA240315P000550002023-02-02 11:49AM EST55.001.821.842.010.00-23830075.07%
TSLA240315P000600002023-02-03 3:20PM EST60.002.292.252.43-0.01-0.43%1276173.30%
TSLA240315P000650002023-02-03 10:19AM EST65.002.632.712.910.00-264871.69%
TSLA240315P000666702023-02-02 1:39PM EST66.672.752.873.100.00-785371.21%
TSLA240315P000700002023-02-02 11:29AM EST70.003.253.203.450.00-4021770.13%
TSLA240315P000750002023-02-03 12:27PM EST75.003.903.804.05+0.10+2.63%539368.81%
TSLA240315P000800002023-02-01 10:04AM EST80.005.204.454.750.00-5347167.62%
TSLA240315P000833302023-02-03 10:36AM EST83.334.784.955.25-0.12-2.45%104,51266.91%
TSLA240315P000850002023-02-02 12:56PM EST85.004.955.155.500.00-319266.42%
TSLA240315P000900002023-02-03 3:27PM EST90.006.155.956.25+0.40+6.96%538265.22%
TSLA240315P000950002023-02-03 1:52PM EST95.007.006.757.20+0.55+8.53%1138364.18%
TSLA240315P001000002023-02-03 3:51PM EST100.007.967.808.10+0.02+0.25%183063.26%
TSLA240315P001050002023-02-03 10:47AM EST105.008.478.809.15-0.03-0.35%1870762.31%
TSLA240315P001100002023-02-03 10:37AM EST110.009.409.9010.25-0.52-5.24%4061.38%
TSLA240315P001150002023-02-02 9:30AM EST115.0010.9210.7011.900.00-410260.59%
TSLA240315P001166702023-02-03 2:04PM EST116.6711.7511.5511.90+0.63+5.67%391260.33%
TSLA240315P001200002023-02-03 3:45PM EST120.0012.5912.4012.85+0.59+4.92%2854159.86%
TSLA240315P001250002023-02-03 3:13PM EST125.0013.8513.7514.15+0.55+4.14%767558.98%
TSLA240315P001300002023-02-03 3:31PM EST130.0015.3915.2515.65+0.69+4.69%944258.31%
TSLA240315P001333302023-02-02 12:25PM EST133.3315.5015.2016.700.00-305,69256.85%
TSLA240315P001350002023-02-03 3:53PM EST135.0017.0016.8017.25+0.37+2.22%116157.62%
TSLA240315P001400002023-02-03 3:45PM EST140.0018.7518.4518.90+1.08+6.11%1425256.93%
TSLA240315P001416702023-02-03 3:30PM EST141.6719.2519.0519.50+0.31+1.64%1331256.76%
TSLA240315P001450002023-02-03 1:27PM EST145.0020.4020.2020.70+0.30+1.49%11416156.32%
TSLA240315P001500002023-02-03 3:15PM EST150.0022.2022.0522.55+0.33+1.51%824,39555.70%
TSLA240315P001550002023-02-03 11:39AM EST155.0023.3724.0024.50+0.32+1.39%6510255.10%
TSLA240315P001583302023-02-03 1:45PM EST158.3326.2025.3525.85-3.70-12.37%8853654.71%
TSLA240315P001600002023-02-03 3:43PM EST160.0026.2226.0526.55-0.38-1.43%2274,19954.52%
TSLA240315P001650002023-02-03 3:11PM EST165.0028.4428.2028.70+1.47+5.45%723,79853.98%
TSLA240315P001666702023-02-03 11:07AM EST166.6727.7528.9529.45-1.01-3.51%401,18253.81%
TSLA240315P001700002023-02-03 3:19PM EST170.0030.4030.4531.00+1.56+5.41%268,77453.48%
TSLA240315P001750002023-02-03 1:24PM EST175.0033.1032.8033.30+2.10+6.77%851,86952.94%
TSLA240315P001800002023-02-03 2:55PM EST180.0035.2235.2035.80+0.12+0.34%7142452.46%
TSLA240315P001833302023-02-03 1:29PM EST183.3337.2036.9037.45+1.95+5.53%1201,01552.13%
TSLA240315P001850002023-02-03 1:24PM EST185.0038.0037.7538.30-0.90-2.31%369551.96%
TSLA240315P001900002023-02-03 10:41AM EST190.0038.1040.4040.65-0.50-1.30%219251.32%
TSLA240315P001916702023-02-03 3:40PM EST191.6741.4141.3041.85+1.91+4.84%31,40151.36%
TSLA240315P001950002023-02-03 3:16PM EST195.0043.1843.1043.70+0.48+1.12%657251.06%
TSLA240315P002000002023-02-03 3:16PM EST200.0045.9345.6046.55+0.08+0.17%434,66050.43%
TSLA240315P002083302023-02-03 2:38PM EST208.3350.6050.4551.45+1.05+2.12%774650.32%
TSLA240315P002100002023-02-03 2:38PM EST210.0051.6051.4552.45+1.35+2.69%863150.17%
TSLA240315P002166702023-02-03 10:57AM EST216.6754.0255.6056.80-10.51-16.29%299249.89%
TSLA240315P002250002023-02-03 9:57AM EST225.0059.2560.9562.20-2.80-4.51%22,41949.27%
TSLA240315P002300002023-02-02 1:11PM EST230.0062.6564.2565.550.00-6948.90%
TSLA240315P002333302023-02-02 11:27AM EST233.3364.8066.5567.850.00-61,23048.69%
TSLA240315P002416702023-02-02 12:59PM EST241.6770.9072.3573.700.00-395548.12%
TSLA240315P002500002023-02-03 2:38PM EST250.0078.2078.4079.80-0.60-0.76%41,51247.64%
TSLA240315P002583302023-01-27 11:29AM EST258.3396.8784.6586.100.00-21,09647.19%
TSLA240315P002666702023-02-03 3:39PM EST266.6791.8791.1092.60-3.18-3.35%579746.78%
TSLA240315P002750002023-02-03 2:41PM EST275.0098.0097.7099.25+4.30+4.59%161,00646.37%
TSLA240315P002833302023-02-03 3:15PM EST283.33105.27104.10106.45+2.72+2.65%1170846.56%
TSLA240315P002916702023-02-01 3:27PM EST291.67108.25111.10113.40-8.79-7.51%913046.20%
TSLA240315P003000002023-02-02 1:24PM EST300.00116.64118.15120.500.00-4111745.90%
TSLA240315P003083302023-02-03 10:57AM EST308.33122.83125.35127.75-7.92-6.06%23445.66%
TSLA240315P003166702023-02-01 1:41PM EST316.67145.56132.65135.100.00-2238945.40%
TSLA240315P003250002023-02-01 1:54PM EST325.00153.79140.10142.550.00-201645.18%
TSLA240315P003333302023-02-01 1:52PM EST333.33161.49147.65150.100.00-362445.00%
TSLA240315P003416702023-02-01 3:05PM EST341.67164.10155.20157.650.00-412344.64%
TSLA240315P003500002023-02-01 1:58PM EST350.00177.95162.90165.300.00-43644.35%
TSLA240315P003583302023-02-01 1:50PM EST358.33185.71170.65173.100.00-86244.26%
TSLA240315P003666702023-01-30 12:01PM EST366.67195.15178.50180.900.00-21515344.01%
TSLA240315P003750002023-01-27 3:26PM EST375.00198.59186.35188.800.00-6243.92%
TSLA240315P003833302023-01-27 3:59PM EST383.33206.80194.30196.700.00-2,2941,33343.70%
TSLA240315P003916702023-01-27 3:19PM EST391.67214.10202.30204.650.00-12843.47%
TSLA240315P004000002023-01-31 10:36AM EST400.00230.37210.30212.650.00-22143.31%
TSLA240315P004083302023-01-27 2:07PM EST408.33231.85218.35220.700.00-4243.20%
TSLA240315P004166702023-02-01 3:48PM EST416.67234.70226.50228.900.00-10031443.52%
TSLA240315P004250002023-02-01 3:30PM EST425.00242.97234.60237.000.00-1143.44%
TSLA240315P004333302023-01-27 2:23PM EST433.33254.85242.70245.100.00-2043.25%
TSLA240315P004416702022-11-07 12:39PM EST441.67243.50265.55269.300.00-442074.71%
TSLA240315P004500002023-01-27 12:08PM EST450.00276.08259.15261.600.00-5043.97%
TSLA240315P004583302022-11-16 3:32PM EST458.33269.70305.35309.950.00-1600109.01%
TSLA240315P004666702022-11-09 1:14PM EST466.67284.00285.70289.800.00-5269.54%
TSLA240315P004750002023-01-31 10:36AM EST475.00305.28283.90286.250.00-2044.24%
TSLA240315P004833302022-11-04 2:29PM EST483.33277.96286.35290.600.00-1,72900.00%
TSLA240315P004916702022-11-04 2:36PM EST491.67284.84294.70299.000.00-1,46800.00%
TSLA240315P005000002023-01-26 3:23PM EST500.00341.00308.75311.150.00-12045.57%
TSLA240315P005083302022-11-02 2:45PM EST508.33291.71311.30315.650.00-39300.00%
TSLA240315P005166702022-12-21 10:02AM EST516.67377.30380.90385.400.00-40136.79%
TSLA240315P005250002022-11-02 2:30PM EST525.00306.55327.90332.300.00-71600.00%
TSLA240315P005333302022-11-02 2:30PM EST533.33314.35336.25340.700.00-44000.00%
TSLA240315P005416702022-10-26 2:03PM EST541.67319.05356.45361.550.00-110068.76%
TSLA240315P005500002022-10-26 10:57AM EST550.00321.68365.50369.000.00-4069.23%
TSLA240315P005583302022-09-30 1:03PM EST558.33295.00327.25332.650.00-1570.00%
TSLA240315P005666702022-10-31 8:48AM EST566.67340.400.000.000.00-15500.00%
TSLA240315P005750002022-10-12 9:16AM EST575.00362.450.000.000.00-600.00%
TSLA240315P005833302022-10-12 2:20PM EST583.33363.40384.00390.500.00-22800.00%
TSLA240315P006000002023-01-27 2:26PM EST600.00420.00406.05413.600.00-3162.99%
TSLA240315P006250002022-08-19 2:23PM EST625.00106.330.000.000.00-3670.00%
TSLA240315P006500002022-08-24 2:03PM EST650.00114.000.000.000.00-11020.00%
TSLA240315P006750002022-08-17 10:18AM EST675.00121.600.000.000.00-12140.00%
TSLA240315P007000002022-08-19 9:36AM EST700.00138.940.000.000.00-103550.00%
TSLA240315P007250002022-08-16 9:09AM EST725.00141.280.000.000.00-13010.00%
TSLA240315P007500002022-08-24 1:02PM EST750.00158.400.000.000.00-63080.00%
TSLA240315P007750002022-08-23 11:12AM EST775.00172.400.000.000.00-12180.00%
TSLA240315P008000002022-08-23 10:40AM EST800.00183.350.000.000.00-33420.00%
TSLA240315P008250002022-08-23 10:40AM EST825.00196.500.000.000.00-25530.00%
TSLA240315P008500002022-08-23 10:40AM EST850.00210.800.000.000.00-55460.00%
TSLA240315P008750002022-08-15 1:35PM EST875.00212.350.000.000.00-5170.00%
TSLA240315P009000002022-08-22 11:49AM EST900.00244.300.000.000.00-2290.00%
TSLA240315P009250002022-08-22 10:29AM EST925.00260.900.000.000.00-1190.00%
TSLA240315P009500002022-08-09 11:56AM EST950.00293.210.000.000.00-2810.00%
TSLA240315P009750002022-08-10 2:58PM EST975.00292.930.000.000.00-1300.00%
TSLA240315P010000002022-08-15 8:45AM EST1,000.00290.740.000.000.00-41940.00%
TSLA240315P010250002022-08-17 1:46PM EST1,025.00300.150.000.000.00-1120.00%
TSLA240315P010500002022-07-21 2:07PM EST1,050.00375.45327.75333.750.00-220.00%
TSLA240315P010750002022-08-15 11:19AM EST1,075.00332.130.000.000.00-20110.00%
TSLA240315P011000002022-08-15 11:21AM EST1,100.00348.450.000.000.00-2160.00%
TSLA240315P011250002022-08-03 10:13AM EST1,125.00382.350.000.000.00-260.00%
TSLA240315P011500002022-08-24 8:38AM EST1,150.00395.430.000.000.00-130.00%
TSLA240315P011750002022-08-22 11:49AM EST1,175.00425.760.000.000.00-2260.00%
TSLA240315P012000002022-08-24 8:38AM EST1,200.00430.820.000.000.00-1780.00%
TSLA240315P012250002022-07-25 10:37AM EST1,225.00506.55446.85452.350.00-280.00%
TSLA240315P012500002022-08-22 12:15PM EST1,250.00483.250.000.000.00-250.00%
TSLA240315P012750002022-08-09 2:05PM EST1,275.00523.550.000.000.00-4250.00%
TSLA240315P013000002022-08-18 9:20AM EST1,300.00498.750.000.000.00-2380.00%
TSLA240315P013250002022-07-25 10:58AM EST1,325.00587.65522.75526.300.00-16310.00%
TSLA240315P013500002022-07-29 10:28AM EST1,350.00572.450.000.000.00-2200.00%
TSLA240315P013750002022-08-09 9:29AM EST1,375.00594.350.000.000.00-2390.00%
TSLA240315P014000002022-08-23 9:03AM EST1,400.00600.350.000.000.00-2690.00%
TSLA240315P014250002022-07-28 2:46PM EST1,425.00646.400.000.000.00-21040.00%
TSLA240315P014500002022-08-08 12:09PM EST1,450.00631.800.000.000.00-41650.00%
TSLA240315P014750002022-08-05 10:55AM EST1,475.00664.750.000.000.00-21180.00%
TSLA240315P015000002022-08-15 8:45AM EST1,500.00657.540.000.000.00-22050.00%
TSLA240315P015250002022-08-10 12:15PM EST1,525.00708.500.000.000.00-270.00%
TSLA240315P015500002022-08-10 12:31PM EST1,550.00727.750.000.000.00-270.00%
TSLA240315P015750002022-08-11 10:08AM EST1,575.00754.750.000.000.00-14270.00%
TSLA240315P016000002022-08-15 10:03AM EST1,600.00740.950.000.000.00-2290.00%
TSLA240315P016250002022-08-17 1:06PM EST1,625.00756.650.000.000.00-4430.00%
TSLA240315P016500002022-08-23 9:23AM EST1,650.00804.250.000.000.00-48760.00%
TSLA240315P016750002022-08-24 9:48AM EST1,675.00815.100.000.000.00-2540.00%
TSLA240315P017000002022-08-16 9:31AM EST1,700.00829.950.000.000.00-4940.00%
TSLA240315P017250002022-08-15 12:02PM EST1,725.00834.750.000.000.00-2490.00%
TSLA240315P017500002022-08-12 1:58PM EST1,750.00885.450.000.000.00-4320.00%
TSLA240315P018000002022-08-15 10:04AM EST1,800.00917.900.000.000.00-2380.00%