Italia markets close in 6 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
240,08-4,06 (-1,66%)
Alla chiusura: 04:00PM EST
237,74 -2,34 (-0,97%)
Preborsa: 05:26AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000016702023-11-29 2:56PM EST1.67242.450.000.000.00-100.00%
TSLA240315C000033302023-08-17 8:34AM EST3.33221.50269.25273.300.00-8320.00%
TSLA240315C000050002023-11-29 10:03AM EST5.00247.230.000.000.00-200.00%
TSLA240315C000066702023-10-05 2:40PM EST6.67254.21211.00216.000.00-170.00%
TSLA240315C000083302023-06-01 11:51AM EST8.33196.75251.10256.100.00-1150.00%
TSLA240315C000100002023-10-24 12:33PM EST10.00208.25222.80225.650.00-2460.00%
TSLA240315C000116702023-05-16 8:41AM EST11.67154.50243.25247.000.00-1110.00%
TSLA240315C000133302023-11-14 3:58PM EST13.33224.070.000.000.00-800.00%
TSLA240315C000150002023-11-20 9:31AM EST15.00218.250.000.000.00-200.00%
TSLA240315C000166702023-11-15 10:11AM EST16.67224.930.000.000.00-100.00%
TSLA240315C000333302023-11-15 2:20PM EST33.33210.940.000.000.00-100.00%
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%
TSLA240315C000500002023-11-14 12:23PM EST50.00185.550.000.000.00-100.00%
TSLA240315C000550002023-05-15 8:47AM EST55.00117.85206.50210.150.00-230370.51%
TSLA240315C000600002023-10-26 11:10AM EST60.00149.00175.65178.500.00-1800.00%
TSLA240315C000650002023-05-26 12:07PM EST65.00136.81192.50196.800.00-845298.47%
TSLA240315C000666702023-11-28 1:35PM EST66.67178.700.000.000.00-100.00%
TSLA240315C000700002023-10-27 12:25PM EST70.00139.64165.60168.750.00-300.00%
TSLA240315C000750002023-05-22 12:17PM EST75.00115.30186.95190.250.00-120291.02%
TSLA240315C000800002023-11-02 8:38AM EST80.00136.030.000.000.00-2000.00%
TSLA240315C000833302023-11-20 10:04AM EST83.33152.000.000.000.00-100.00%
TSLA240315C000850002023-11-17 3:12PM EST85.00151.700.000.000.00-300.00%
TSLA240315C000900002023-11-28 12:32PM EST90.00154.130.000.000.00-200.00%
TSLA240315C000950002023-11-29 9:41AM EST95.00158.530.000.000.00-100.00%
TSLA240315C001000002023-11-24 10:25AM EST100.00137.350.000.000.00-2000.00%
TSLA240315C001050002023-11-08 11:58AM EST105.00117.740.000.000.00-200.00%
TSLA240315C001100002023-11-15 10:54AM EST110.00139.000.000.000.00-200.00%
TSLA240315C001150002023-11-09 11:11AM EST115.00103.450.000.000.00-300.00%
TSLA240315C001166702023-10-30 12:46PM EST116.6785.85128.65131.150.00-1636117.42%
TSLA240315C001200002023-11-29 9:38AM EST120.00133.800.000.000.00-100.00%
TSLA240315C001250002023-11-27 10:46AM EST125.00113.690.000.000.00-100.00%
TSLA240315C001300002023-11-28 12:55PM EST130.00116.000.000.000.00-2300.00%
TSLA240315C001333302023-11-08 1:02PM EST133.3390.650.000.000.00-100.00%
TSLA240315C001350002023-11-28 1:23PM EST135.00111.330.000.000.00-200.00%
TSLA240315C001400002023-11-15 11:42AM EST140.00106.800.000.000.00-100.00%
TSLA240315C001416702023-11-29 2:42PM EST141.67106.550.000.000.00-200.00%
TSLA240315C001450002023-11-21 11:45AM EST145.00101.380.000.000.00-100.00%
TSLA240315C001500002023-11-30 3:07PM EST150.0093.910.000.000.00-17500.00%
TSLA240315C001550002023-11-30 1:33PM EST155.0088.430.000.000.00-600.00%
TSLA240315C001583302023-11-28 10:26AM EST158.3382.850.000.000.00-500.00%
TSLA240315C001600002023-11-30 11:16AM EST160.0085.750.000.000.00-200.00%
TSLA240315C001650002023-11-30 3:54PM EST165.0080.090.000.000.00-100.00%
TSLA240315C001666702023-11-29 9:32AM EST166.6790.000.000.000.00-200.00%
TSLA240315C001700002023-11-30 9:57AM EST170.0078.150.000.000.00-400.00%
TSLA240315C001750002023-11-30 3:49PM EST175.0069.330.000.000.00-100.00%
TSLA240315C001800002023-11-30 3:28PM EST180.0066.850.000.000.00-600.00%
TSLA240315C001833302023-11-29 1:10PM EST183.3370.860.000.000.00-100.00%
TSLA240315C001850002023-11-29 12:35PM EST185.0070.700.000.000.00-16900.00%
TSLA240315C001900002023-11-29 2:57PM EST190.0063.850.000.000.00-9400.00%
TSLA240315C001916702023-11-29 11:32AM EST191.6763.000.000.000.00-10300.00%
TSLA240315C001950002023-11-29 9:56AM EST195.0065.850.000.000.00-100.00%
TSLA240315C002000002023-11-30 3:50PM EST200.0049.680.000.000.00-5200.00%
TSLA240315C002050002023-11-30 3:52PM EST205.0047.290.000.000.00-4700.00%
TSLA240315C002083302023-11-30 9:44AM EST208.3345.900.000.000.00-800.00%
TSLA240315C002100002023-11-30 3:59PM EST210.0044.100.000.000.00-5300.00%
TSLA240315C002150002023-11-30 2:37PM EST215.0041.050.000.000.00-2000.00%
TSLA240315C002166702023-11-29 3:50PM EST216.6742.800.000.000.00-2000.00%
TSLA240315C002200002023-11-30 3:28PM EST220.0037.100.000.000.00-2900.00%
TSLA240315C002250002023-11-30 3:37PM EST225.0034.250.000.000.00-5700.00%
TSLA240315C002300002023-11-30 3:56PM EST230.0031.450.000.000.00-10300.00%
TSLA240315C002333302023-11-30 3:59PM EST233.3329.700.000.000.00-900.00%
TSLA240315C002350002023-11-30 3:55PM EST235.0028.860.000.000.00-10900.00%
TSLA240315C002400002023-11-30 3:58PM EST240.0026.300.000.000.00-35300.00%
TSLA240315C002416702023-11-30 3:53PM EST241.6725.450.000.000.00-6200.39%
TSLA240315C002450002023-11-30 3:57PM EST245.0023.900.000.000.00-37200.78%
TSLA240315C002500002023-11-30 3:57PM EST250.0021.730.000.000.00-1,44201.56%
TSLA240315C002550002023-11-30 3:49PM EST255.0018.350.000.000.00-14203.13%
TSLA240315C002583302023-11-30 3:44PM EST258.3318.350.000.000.00-2303.13%
TSLA240315C002600002023-11-30 3:59PM EST260.0017.730.000.000.00-28503.13%
TSLA240315C002650002023-11-30 3:00PM EST265.0016.800.000.000.00-28103.13%
TSLA240315C002666702023-11-30 2:17PM EST266.6715.400.000.000.00-1503.13%
TSLA240315C002700002023-11-30 3:53PM EST270.0014.500.000.000.00-14506.25%
TSLA240315C002750002023-11-30 3:49PM EST275.0012.000.000.000.00-17906.25%
TSLA240315C002800002023-11-30 3:59PM EST280.0011.670.000.000.00-22206.25%
TSLA240315C002833302023-11-30 1:21PM EST283.3310.850.000.000.00-1206.25%
TSLA240315C002850002023-11-30 3:56PM EST285.0010.600.000.000.00-12506.25%
TSLA240315C002900002023-11-30 3:52PM EST290.009.360.000.000.00-8506.25%
TSLA240315C002916702023-11-30 2:50PM EST291.679.450.000.000.00-5306.25%
TSLA240315C002950002023-11-30 2:16PM EST295.008.500.000.000.00-3206.25%
TSLA240315C003000002023-11-30 3:59PM EST300.007.600.000.000.00-1,32306.25%
TSLA240315C003050002023-11-30 1:06PM EST305.007.050.000.000.00-55012.50%
TSLA240315C003083302023-11-30 3:56PM EST308.336.450.000.000.00-22012.50%
TSLA240315C003100002023-11-30 3:56PM EST310.006.200.000.000.00-218012.50%
TSLA240315C003150002023-11-30 3:53PM EST315.005.600.000.000.00-6012.50%
TSLA240315C003166702023-11-30 3:55PM EST316.675.400.000.000.00-145012.50%
TSLA240315C003200002023-11-30 3:59PM EST320.005.050.000.000.00-264012.50%
TSLA240315C003250002023-11-30 3:59PM EST325.004.550.000.000.00-11012.50%
TSLA240315C003300002023-11-30 3:59PM EST330.004.130.000.000.00-876012.50%
TSLA240315C003333302023-11-30 3:58PM EST333.333.900.000.000.00-11012.50%
TSLA240315C003350002023-11-30 3:49PM EST335.003.500.000.000.00-386012.50%
TSLA240315C003400002023-11-30 3:58PM EST340.003.450.000.000.00-12012.50%
TSLA240315C003416702023-11-30 2:00PM EST341.673.200.000.000.00-160012.50%
TSLA240315C003450002023-11-30 3:56PM EST345.003.100.000.000.00-2012.50%
TSLA240315C003500002023-11-30 3:57PM EST350.002.820.000.000.00-560012.50%
TSLA240315C003550002023-11-30 3:35PM EST355.002.530.000.000.00-3012.50%
TSLA240315C003583302023-11-30 2:18PM EST358.332.400.000.000.00-2012.50%
TSLA240315C003600002023-11-30 3:50PM EST360.002.280.000.000.00-6012.50%
TSLA240315C003650002023-11-30 1:50PM EST365.002.070.000.000.00-71012.50%
TSLA240315C003666702023-11-30 1:51PM EST366.672.020.000.000.00-3012.50%
TSLA240315C003700002023-11-30 3:50PM EST370.001.920.000.000.00-34012.50%
TSLA240315C003750002023-11-30 2:41PM EST375.001.860.000.000.00-7012.50%
TSLA240315C003800002023-11-30 2:23PM EST380.001.660.000.000.00-10012.50%
TSLA240315C003833302023-11-30 12:41PM EST383.331.600.000.000.00-2012.50%
TSLA240315C003850002023-11-30 3:46PM EST385.001.520.000.000.00-1012.50%
TSLA240315C003900002023-11-30 3:09PM EST390.001.430.000.000.00-138012.50%
TSLA240315C003916702023-11-30 1:14PM EST391.671.390.000.000.00-3012.50%
TSLA240315C003950002023-11-29 9:51AM EST395.001.740.000.000.00-2012.50%
TSLA240315C004000002023-11-30 3:45PM EST400.001.220.000.000.00-276025.00%
TSLA240315C004083302023-11-29 3:43PM EST408.331.160.000.000.00-2025.00%
TSLA240315C004100002023-11-30 11:45AM EST410.001.050.000.000.00-1025.00%
TSLA240315C004166702023-11-30 11:33AM EST416.670.920.000.000.00-1025.00%
TSLA240315C004200002023-11-30 2:57PM EST420.000.960.000.000.00-17025.00%
TSLA240315C004250002023-11-30 2:49PM EST425.000.890.000.000.00-7025.00%
TSLA240315C004333302023-11-30 11:37AM EST433.330.770.000.000.00-2025.00%
TSLA240315C004400002023-11-29 11:21AM EST440.000.850.000.000.00-3025.00%
TSLA240315C004416702023-11-30 9:38AM EST441.670.690.000.000.00-4025.00%
TSLA240315C004500002023-11-30 2:57PM EST450.000.650.000.000.00-15025.00%
TSLA240315C004583302023-11-30 3:50PM EST458.330.560.000.000.00-31025.00%
TSLA240315C004666702023-11-29 3:21PM EST466.670.580.000.000.00-10025.00%
TSLA240315C004750002023-11-30 3:49PM EST475.000.470.000.000.00-30025.00%
TSLA240315C004833302023-11-30 1:16PM EST483.330.450.000.000.00-5025.00%
TSLA240315C004916702023-11-28 11:56AM EST491.670.410.000.000.00-2025.00%
TSLA240315C005000002023-11-30 3:49PM EST500.000.370.000.000.00-45025.00%
TSLA240315C005083302023-11-30 2:48PM EST508.330.370.000.000.00-8025.00%
TSLA240315C005100002023-11-29 1:20PM EST510.000.400.000.000.00-9025.00%
TSLA240315C005166702023-11-29 1:10PM EST516.670.370.000.000.00-2025.00%
TSLA240315C005200002023-11-22 2:34PM EST520.000.310.000.000.00-5025.00%
TSLA240315C005250002023-11-29 9:56AM EST525.000.400.000.000.00-2025.00%
TSLA240315C005300002023-11-29 9:32AM EST530.000.350.000.000.00-3025.00%
TSLA240315C005333302023-11-28 12:23PM EST533.330.270.000.000.00-40025.00%
TSLA240315C005400002023-11-21 11:43AM EST540.000.310.000.000.00-1025.00%
TSLA240315C005416702023-11-28 1:29PM EST541.670.270.000.000.00-39025.00%
TSLA240315C005500002023-11-30 9:51AM EST550.000.270.000.000.00-1025.00%
TSLA240315C005583302023-11-30 11:20AM EST558.330.230.000.000.00-4025.00%
TSLA240315C005600002023-11-30 11:39AM EST560.000.220.000.000.00-1025.00%
TSLA240315C005666702023-11-30 2:17PM EST566.670.220.000.000.00-4025.00%
TSLA240315C005750002023-11-30 10:42AM EST575.000.200.000.000.00-10025.00%
TSLA240315C005833302023-11-30 12:20PM EST583.330.200.000.000.00-6025.00%
TSLA240315C006000002023-11-30 3:54PM EST600.000.160.000.000.00-278025.00%
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 EST700.00346.900.000.000.00-17950.00%
TSLA240315C007250002022-08-03 1:12PM EST725.00388.630.000.000.00-41650.00%
TSLA240315C007500002022-08-12 2:35PM EST750.00349.250.000.000.00-12750.00%
TSLA240315C007750002022-08-05 11:20AM EST775.00328.550.000.000.00-292750.00%
TSLA240315C008000002022-08-23 9:59AM EST800.00310.840.000.000.00-311250.00%
TSLA240315C008250002022-08-15 12:15PM EST825.00343.110.000.000.00-11750.00%
TSLA240315C008500002022-08-22 2:11PM EST850.00280.030.000.000.00-46850.00%
TSLA240315C008750002022-08-24 1:51PM EST875.00285.500.000.000.00-13250.00%
TSLA240315C009000002022-08-24 1:41PM EST900.00278.300.000.000.00-2029450.00%
TSLA240315C009250002022-08-24 8:56AM EST925.00276.000.000.000.00-12250.00%
TSLA240315C009500002022-08-24 1:49PM EST950.00256.000.000.000.00-428350.00%
TSLA240315C009750002022-08-23 2:55PM EST975.00246.450.000.000.00-1850.00%
TSLA240315C010000002022-08-22 12:43PM EST1,000.00223.220.000.000.00-1823150.00%
TSLA240315C010250002022-08-23 2:32PM EST1,025.00231.000.000.000.00-22050.00%
TSLA240315C010500002022-08-24 10:57AM EST1,050.00231.310.000.000.00-65050.00%
TSLA240315C010750002022-08-15 12:15PM EST1,075.00244.910.000.000.00-1150.00%
TSLA240315C011000002022-08-24 2:34PM EST1,100.00208.870.000.000.00-107950.00%
TSLA240315C011250002022-08-17 11:50AM EST1,125.00214.020.000.000.00-2650.00%
TSLA240315C011500002022-08-15 10:47AM EST1,150.00213.770.000.000.00-11250.00%
TSLA240315C011750002022-08-15 10:47AM EST1,175.00206.100.000.000.00-1350.00%
TSLA240315C012000002022-08-24 1:51PM EST1,200.00180.500.000.000.00-19350.00%
TSLA240315C012250002022-08-23 11:44AM EST1,225.00172.000.000.000.00-16650.00%
TSLA240315C012500002022-08-23 8:39AM EST1,250.00158.010.000.000.00-17050.00%
TSLA240315C012750002022-08-17 8:39AM EST1,275.00175.760.000.000.00-1650.00%
TSLA240315C013000002022-08-23 9:06AM EST1,300.00150.000.000.000.00-19050.00%
TSLA240315C013250002022-08-15 12:26PM EST1,325.00175.850.000.000.00-82350.00%
TSLA240315C013500002022-08-24 8:48AM EST1,350.00155.000.000.000.00-12950.00%
TSLA240315C013750002022-08-24 8:48AM EST1,375.00149.730.000.000.00-14850.00%
TSLA240315C014000002022-08-24 12:59PM EST1,400.00143.100.000.000.00-12250.00%
TSLA240315C014250002022-07-27 9:59AM EST1,425.00107.950.000.000.00-251150.00%
TSLA240315C014500002022-08-09 9:54AM EST1,450.00123.690.000.000.00-38950.00%
TSLA240315C014750002022-07-27 10:13AM EST1,475.00100.150.000.000.00-146150.00%
TSLA240315C015000002022-08-22 12:30PM EST1,500.00112.630.000.000.00-3957450.00%
TSLA240315C015250002022-08-19 9:46AM EST1,525.00114.400.000.000.00-1950.00%
TSLA240315C015500002022-08-08 11:04AM EST1,550.00127.100.000.000.00-10550.00%
TSLA240315C016000002022-08-24 10:34AM EST1,600.00112.050.000.000.00-22150.00%
TSLA240315C016250002022-08-09 1:42PM EST1,625.0097.300.000.000.00-2150.00%
TSLA240315C016500002022-08-23 10:41AM EST1,650.0099.000.000.000.00-2750.00%
TSLA240315C016750002022-08-09 1:39PM EST1,675.0090.750.000.000.00-6250.00%
TSLA240315C017000002022-08-24 8:45AM EST1,700.0099.190.000.000.00-4450.00%
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
TSLA240315P000016702023-11-14 9:34AM EST1.670.010.000.000.00-100050.00%
TSLA240315P000033302023-11-29 2:12PM EST3.330.010.000.000.00-4050.00%
TSLA240315P000050002023-10-23 8:30AM EST5.000.010.000.000.00-11,50350.00%
TSLA240315P000066702023-10-20 1:27PM EST6.670.020.000.030.00-1543221.88%
TSLA240315P000083302023-10-31 8:44AM EST8.330.010.000.000.00-2439450.00%
TSLA240315P000100002023-10-30 12:49PM EST10.000.010.000.040.00-1401,243198.44%
TSLA240315P000116702023-11-14 9:34AM EST11.670.010.000.000.00-1050.00%
TSLA240315P000133302023-11-28 11:18AM EST13.330.010.000.000.00-1050.00%
TSLA240315P000150002023-11-28 1:51PM EST15.000.010.000.000.00-1050.00%
TSLA240315P000166702023-11-29 10:12AM EST16.670.020.000.000.00-1050.00%
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%
TSLA240315P000333302023-11-15 10:01AM EST33.330.030.000.000.00-10050.00%
TSLA240315P000500002023-11-28 2:09PM EST50.000.050.000.000.00-43050.00%
TSLA240315P000550002023-11-22 11:39AM EST55.000.080.000.000.00-1050.00%
TSLA240315P000600002023-11-29 3:26PM EST60.000.100.000.000.00-28050.00%
TSLA240315P000650002023-11-29 3:27PM EST65.000.120.000.000.00-28050.00%
TSLA240315P000666702023-11-10 11:13AM EST66.670.250.000.000.00-5050.00%
TSLA240315P000700002023-11-30 10:17AM EST70.000.120.000.000.00-1050.00%
TSLA240315P000750002023-11-29 3:13PM EST75.000.150.000.000.00-11050.00%
TSLA240315P000800002023-11-28 3:23PM EST80.000.190.000.000.00-500050.00%
TSLA240315P000833302023-11-28 3:40PM EST83.330.220.000.000.00-29050.00%
TSLA240315P000850002023-11-30 9:51AM EST85.000.210.000.000.00-1050.00%
TSLA240315P000900002023-11-29 12:45PM EST90.000.230.000.000.00-3025.00%
TSLA240315P000950002023-11-29 2:56PM EST95.000.250.000.000.00-6025.00%
TSLA240315P001000002023-11-30 1:42PM EST100.000.320.000.000.00-223025.00%
TSLA240315P001050002023-11-29 3:26PM EST105.000.350.000.000.00-6025.00%
TSLA240315P001100002023-11-29 1:39PM EST110.000.390.000.000.00-15025.00%
TSLA240315P001150002023-11-30 1:35PM EST115.000.500.000.000.00-1025.00%
TSLA240315P001166702023-11-28 11:48AM EST116.670.540.000.000.00-3025.00%
TSLA240315P001200002023-11-30 3:52PM EST120.000.560.000.000.00-2,018025.00%
TSLA240315P001250002023-11-30 3:00PM EST125.000.640.000.000.00-405025.00%
TSLA240315P001300002023-11-30 1:30PM EST130.000.810.000.000.00-32025.00%
TSLA240315P001333302023-11-30 2:49PM EST133.330.880.000.000.00-10025.00%
TSLA240315P001350002023-11-30 1:36PM EST135.000.970.000.000.00-200025.00%
TSLA240315P001400002023-11-30 3:32PM EST140.001.100.000.000.00-28025.00%
TSLA240315P001416702023-11-30 1:55PM EST141.671.200.000.000.00-22025.00%
TSLA240315P001450002023-11-30 3:26PM EST145.001.340.000.000.00-5025.00%
TSLA240315P001500002023-11-30 3:49PM EST150.001.680.000.000.00-125012.50%
TSLA240315P001550002023-11-30 9:38AM EST155.001.830.000.000.00-1012.50%
TSLA240315P001583302023-11-30 11:36AM EST158.332.080.000.000.00-3012.50%
TSLA240315P001600002023-11-30 3:49PM EST160.002.350.000.000.00-145012.50%
TSLA240315P001650002023-11-30 1:05PM EST165.002.570.000.000.00-234012.50%
TSLA240315P001666702023-11-30 11:21AM EST166.672.770.000.000.00-45012.50%
TSLA240315P001700002023-11-30 3:52PM EST170.003.150.000.000.00-2,674012.50%
TSLA240315P001750002023-11-30 3:38PM EST175.003.720.000.000.00-69012.50%
TSLA240315P001800002023-11-30 3:51PM EST180.004.400.000.000.00-387012.50%
TSLA240315P001833302023-11-30 1:24PM EST183.334.850.000.000.00-105012.50%
TSLA240315P001850002023-11-30 3:58PM EST185.005.050.000.000.00-26012.50%
TSLA240315P001900002023-11-30 3:26PM EST190.006.050.000.000.00-15012.50%
TSLA240315P001916702023-11-30 2:04PM EST191.676.400.000.000.00-1406.25%
TSLA240315P001950002023-11-30 3:54PM EST195.006.900.000.000.00-2706.25%
TSLA240315P002000002023-11-30 3:57PM EST200.007.900.000.000.00-2,64406.25%
TSLA240315P002050002023-11-30 3:50PM EST205.009.550.000.000.00-3706.25%
TSLA240315P002083302023-11-30 2:44PM EST208.3310.060.000.000.00-2906.25%
TSLA240315P002100002023-11-30 3:59PM EST210.0010.600.000.000.00-58906.25%
TSLA240315P002150002023-11-30 2:48PM EST215.0012.040.000.000.00-41003.13%
TSLA240315P002166702023-11-30 1:23PM EST216.6712.840.000.000.00-503.13%
TSLA240315P002200002023-11-30 3:50PM EST220.0014.450.000.000.00-4203.13%
TSLA240315P002250002023-11-30 3:33PM EST225.0015.950.000.000.00-3903.13%
TSLA240315P002300002023-11-30 3:53PM EST230.0017.850.000.000.00-4801.56%
TSLA240315P002333302023-11-30 3:53PM EST233.3319.250.000.000.00-2101.56%
TSLA240315P002350002023-11-30 3:52PM EST235.0020.250.000.000.00-2000.78%
TSLA240315P002400002023-11-30 3:55PM EST240.0022.350.000.000.00-1,93900.03%
TSLA240315P002416702023-11-30 3:52PM EST241.6723.400.000.000.00-3500.00%
TSLA240315P002450002023-11-30 3:50PM EST245.0025.640.000.000.00-20500.00%
TSLA240315P002500002023-11-30 3:53PM EST250.0027.700.000.000.00-5700.00%
TSLA240315P002550002023-11-30 3:53PM EST255.0030.750.000.000.00-12000.00%
TSLA240315P002583302023-11-30 12:12PM EST258.3333.350.000.000.00-600.00%
TSLA240315P002600002023-11-30 3:55PM EST260.0033.800.000.000.00-4500.00%
TSLA240315P002650002023-11-30 9:43AM EST265.0036.990.000.000.00-100.00%
TSLA240315P002666702023-11-29 12:18PM EST266.6733.200.000.000.00-16400.00%
TSLA240315P002700002023-11-30 3:09PM EST270.0040.730.000.000.00-200.00%
TSLA240315P002750002023-11-30 1:57PM EST275.0044.950.000.000.00-1300.00%
TSLA240315P002800002023-11-30 2:45PM EST280.0047.450.000.000.00-500.00%
TSLA240315P002833302023-11-29 10:29AM EST283.3342.800.000.000.00-1500.00%
TSLA240315P002850002023-11-29 10:23AM EST285.0044.400.000.000.00-600.00%
TSLA240315P002900002023-11-30 9:40AM EST290.0055.500.000.000.00-200.00%
TSLA240315P002916702023-11-29 1:36PM EST291.6752.300.000.000.00-100.00%
TSLA240315P002950002023-11-28 3:59PM EST295.0054.580.000.000.00-7300.00%
TSLA240315P003000002023-11-30 2:08PM EST300.0064.750.000.000.00-3100.00%
TSLA240315P003050002023-11-29 10:50AM EST305.0061.430.000.000.00-19400.00%
TSLA240315P003083302023-11-22 3:23PM EST308.3377.400.000.000.00-800.00%
TSLA240315P003100002023-11-29 11:19AM EST310.0067.030.000.000.00-18400.00%
TSLA240315P003150002023-10-31 9:44AM EST315.00116.0977.0077.650.00-506139.29%
TSLA240315P003166702023-11-22 2:39PM EST316.6786.250.000.000.00-800.00%
TSLA240315P003200002023-11-30 11:21AM EST320.0082.000.000.000.00-100.00%
TSLA240315P003250002023-11-17 10:42AM EST325.0094.440.000.000.00-1500.00%
TSLA240315P003300002023-11-20 3:04PM EST330.0095.000.000.000.00-200.00%
TSLA240315P003333302023-10-27 11:09AM EST333.33123.1596.8099.950.00-4053.44%
TSLA240315P003350002023-11-29 10:23AM EST335.0085.700.000.000.00-100.00%
TSLA240315P003400002023-10-19 8:30AM EST340.00114.14104.80107.300.00-2058.66%
TSLA240315P003416702023-08-21 1:45PM EST341.67113.1084.5587.750.00-520.00%
TSLA240315P003450002023-11-09 9:31AM EST345.00125.000.000.000.00--00.00%
TSLA240315P003500002023-11-29 11:30AM EST350.00104.880.000.000.00-100.00%
TSLA240315P003550002023-11-29 2:41PM EST355.00110.500.000.000.00-200.00%
TSLA240315P003583302023-06-20 10:09AM EST358.33108.05102.70104.600.00-990.00%
TSLA240315P003600002023-11-03 9:12AM EST360.00136.000.000.000.00-200.00%
TSLA240315P003666702023-11-21 9:59AM EST366.67125.650.000.000.00-100.00%
TSLA240315P003700002023-10-19 3:00PM EST370.00149.90134.10137.100.00-90065.99%
TSLA240315P003750002023-10-19 2:59PM EST375.00154.90138.20142.450.00-50066.40%
TSLA240315P003800002023-10-19 2:59PM EST380.00159.90143.15147.450.00-40067.62%
TSLA240315P003833302023-10-19 2:59PM EST383.33163.25146.50150.750.00-20068.46%
TSLA240315P003850002023-10-19 2:59PM EST385.00164.90148.15152.450.00-40068.90%
TSLA240315P003900002023-10-25 10:17AM EST390.00168.20149.70153.200.00-25052.67%
TSLA240315P003916702023-10-06 8:31AM EST391.67137.40167.10176.500.00-300109.73%
TSLA240315P003950002023-10-16 1:58PM EST395.00140.15149.95153.750.00-400.00%
TSLA240315P004000002023-10-25 2:02PM EST400.00185.86161.85166.700.00-6068.75%
TSLA240315P004083302023-10-19 2:59PM EST408.33188.20171.45175.750.00-40074.45%
TSLA240315P004100002023-10-25 2:59PM EST410.00197.27171.85176.650.00-30070.94%
TSLA240315P004166702023-10-17 8:30AM EST416.67166.420.000.000.00-1100.00%
TSLA240315P004200002023-10-25 2:59PM EST420.00207.28181.90186.650.00-10073.24%
TSLA240315P004250002023-10-05 2:16PM EST425.00164.40200.35210.000.00-20118.96%
TSLA240315P004333302023-07-19 2:48PM EST433.33148.43216.00219.800.00-20130.88%
TSLA240315P004400002023-08-07 12:22PM EST440.00194.05187.30188.850.00-100.00%
TSLA240315P004416702023-07-17 11:11AM EST441.67158.55213.85218.300.00-60109.20%
TSLA240315P004500002023-10-25 2:57PM EST450.00237.16211.90216.650.00-1079.44%
TSLA240315P004583302023-06-16 12:52PM EST458.33200.64178.85180.550.00-230.00%
TSLA240315P004666702023-06-27 8:48AM EST466.67223.31200.05204.000.00-12420.00%
TSLA240315P004750002023-08-07 9:00AM EST475.00228.73221.25225.200.00-100.00%
TSLA240315P004833302023-06-27 8:37AM EST483.33240.27216.50220.500.00-200.00%
TSLA240315P004916702023-07-17 9:51AM EST491.67207.13263.30268.800.00-1,4680119.96%
TSLA240315P005000002023-11-30 3:52PM EST500.00260.520.000.000.00-100.00%
TSLA240315P005083302023-11-30 3:52PM EST508.33268.870.000.000.00-100.00%
TSLA240315P005100002023-10-25 2:57PM EST510.00297.17271.90276.650.00-2090.30%
TSLA240315P005166702023-06-26 2:23PM EST516.67273.35250.30255.100.00-80200.00%
TSLA240315P005250002022-11-02 2:30PM EST525.00306.55327.90332.300.00-7160194.10%
TSLA240315P005300002023-08-15 1:02PM EST530.00296.66251.55256.100.00--00.00%
TSLA240315P005333302023-07-10 8:53AM EST533.33264.30284.95290.850.00-800.00%
TSLA240315P005416702023-09-14 8:37AM EST541.67269.20288.50292.650.00-100.00%
TSLA240315P005500002023-11-28 10:39AM EST550.00314.730.000.000.00-1000.00%
TSLA240315P005583302022-09-30 1:03PM EST558.33295.00327.25332.650.00-157124.37%
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%
TSLA240315P005833302023-06-14 2:42PM EST583.33327.47299.55304.550.00-100.00%
TSLA240315P006000002023-08-15 1:01PM EST600.00366.53321.65326.000.00-200.00%
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%