Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,44+6,04 (+2,49%)
Al 03:48PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000016702022-09-22 12:18PM EDT1.67289.45243.40249.150.00-2120.00%
TSLA240315C000033302022-09-27 10:42AM EDT3.33283.55241.85247.600.00-221333.40%
TSLA240315C000050002022-07-21 10:20AM EDT5.00784.05879.50896.000.00-250.00%
TSLA240315C000100002022-07-20 3:18PM EDT10.00737.05872.00891.000.00--70.00%
TSLA240315C000133302022-09-22 9:58AM EDT13.33279.99232.75238.900.00-45125.88%
TSLA240315C000150002022-09-27 2:33PM EDT15.00265.31231.75236.950.00-819125.34%
TSLA240315C000166702022-09-27 1:48PM EDT16.67263.50229.75235.400.00-1297117.33%
TSLA240315C000333302022-09-28 11:12AM EDT33.33252.32214.95220.500.00-5849107.32%
TSLA240315C000400002022-08-11 2:30PM EDT40.00834.100.000.000.00--10.00%
TSLA240315C000450002022-07-28 10:26AM EDT45.00779.650.000.000.00-440.00%
TSLA240315C000500002022-09-29 1:15PM EDT50.00223.70200.85205.400.00-428298.03%
TSLA240315C000666702022-09-28 11:22AM EDT66.67226.15186.95191.550.00-31,80392.27%
TSLA240315C000833302022-09-27 11:13AM EDT83.33215.10172.25179.900.00-466388.04%
TSLA240315C001000002022-10-04 1:00PM EDT100.00161.55161.60164.45-19.75-10.89%360383.47%
TSLA240315C001166702022-10-03 2:52PM EDT116.67153.49148.05153.05+4.35+2.92%114379.72%
TSLA240315C001333302022-09-27 2:37PM EDT133.33168.26137.65140.650.00-59777.31%
TSLA240315C001416702022-10-03 11:34AM EDT141.67132.60131.85135.250.00-11476.03%
TSLA240315C001500002022-10-04 12:21PM EDT150.00127.00126.20129.45+0.75+0.59%417074.42%
TSLA240315C001583302022-10-04 1:55PM EDT158.33122.40121.70124.60-21.31-14.83%142774.12%
TSLA240315C001666702022-10-03 12:11PM EDT166.67114.00116.35119.350.00-327872.83%
TSLA240315C001750002022-10-04 2:04PM EDT175.00112.20111.55114.45-31.27-21.80%43171.97%
TSLA240315C001833302022-10-03 1:58PM EDT183.33103.94106.60109.550.00-23270.90%
TSLA240315C001916702022-10-03 3:16PM EDT191.67102.95102.05104.950.00-63070.10%
TSLA240315C002000002022-10-04 12:21PM EDT200.0098.1498.15100.30-1.01-1.02%235469.50%
TSLA240315C002083302022-10-04 9:42AM EDT208.3396.2093.7596.50-30.92-24.32%110068.94%
TSLA240315C002166702022-09-01 12:50PM EDT216.67106.75104.00106.950.00-187382.82%
TSLA240315C002250002022-10-03 3:49PM EDT225.0084.2085.4587.950.00-76667.27%
TSLA240315C002333302022-10-04 11:48AM EDT233.3387.9181.9084.30-11.89-11.91%523366.86%
TSLA240315C002416702022-10-04 1:30PM EDT241.6777.3078.2580.45+0.70+0.91%265866.21%
TSLA240315C002500002022-10-04 1:31PM EDT250.0073.7474.9576.50+0.74+1.01%6730565.57%
TSLA240315C002583302022-10-04 1:30PM EDT258.3370.3571.3573.15-0.65-0.92%1277464.97%
TSLA240315C002666702022-10-04 3:25PM EDT266.6769.5068.4570.10+2.40+3.58%7343564.71%
TSLA240315C002750002022-10-04 2:58PM EDT275.0066.5565.2066.75+0.70+1.06%7944764.08%
TSLA240315C002833302022-10-04 10:15AM EDT283.3366.3061.9064.35+3.55+5.66%1024563.75%
TSLA240315C002916702022-10-03 3:16PM EDT291.6759.9059.6561.150.00-3010963.44%
TSLA240315C003000002022-10-04 3:13PM EDT300.0057.3557.1058.65+2.43+4.42%851,17363.21%
TSLA240315C003083302022-10-03 12:42PM EDT308.3354.1454.5055.950.00-28662.80%
TSLA240315C003166702022-10-03 1:00PM EDT316.6750.6551.4553.500.00-4081962.23%
TSLA240315C003250002022-10-04 1:47PM EDT325.0049.8549.7051.10+1.50+3.10%412862.14%
TSLA240315C003333302022-10-03 3:37PM EDT333.3347.0047.4548.950.00-3074461.88%
TSLA240315C003416702022-10-04 12:22PM EDT341.6745.5345.3046.80+0.98+2.20%37561.59%
TSLA240315C003500002022-10-04 12:21PM EDT350.0043.5243.3044.80+1.52+3.62%519561.36%
TSLA240315C003583302022-09-30 12:32PM EDT358.3354.4141.3042.850.00-2961.08%
TSLA240315C003666702022-10-04 2:42PM EDT366.6740.5039.3040.95+1.63+4.19%226060.77%
TSLA240315C003750002022-10-03 2:23PM EDT375.0037.1737.5039.250.00-23860.56%
TSLA240315C003833302022-10-03 3:15PM EDT383.3336.4036.0037.600.00-44060.44%
TSLA240315C003916702022-10-03 3:58PM EDT391.6733.1534.4536.000.00-21760.26%
TSLA240315C004000002022-10-04 3:10PM EDT400.0034.0032.9534.50+1.50+4.62%6278160.10%
TSLA240315C004083302022-10-04 9:41AM EDT408.3332.6531.5532.90+1.80+5.83%120559.88%
TSLA240315C004166702022-10-04 3:16PM EDT416.6731.3030.1531.75+1.85+6.28%422459.81%
TSLA240315C004250002022-10-04 1:33PM EDT425.0028.6028.9030.35+0.30+1.06%259859.65%
TSLA240315C004333302022-10-04 10:27AM EDT433.3329.5527.4529.25+2.05+7.45%830659.49%
TSLA240315C004416702022-09-21 3:11PM EDT441.6753.1226.4027.900.00-1012359.34%
TSLA240315C004500002022-10-04 1:41PM EDT450.0025.1925.4026.80-0.66-2.55%820759.30%
TSLA240315C004583302022-10-04 1:05PM EDT458.3324.7124.3025.80-8.47-25.53%415559.21%
TSLA240315C004666702022-10-04 11:23AM EDT466.6725.9923.1524.75-5.51-17.49%69859.03%
TSLA240315C004750002022-10-04 2:08PM EDT475.0022.9022.3523.90-0.09-0.39%235259.08%
TSLA240315C004833302022-09-20 3:45PM EDT483.3345.0021.4022.900.00-5230258.94%
TSLA240315C004916702022-10-03 12:22PM EDT491.6720.7920.5522.050.00-120158.89%
TSLA240315C005000002022-10-04 1:09PM EDT500.0019.3519.7521.35-0.95-4.68%51,39558.91%
TSLA240315C005083302022-09-19 11:04AM EDT508.3340.1518.9520.450.00-28658.78%
TSLA240315C005166702022-09-28 1:31PM EDT516.6729.6018.1019.800.00-21858.73%
TSLA240315C005250002022-10-04 3:27PM EDT525.0018.2517.5518.85+0.81+4.64%41358.65%
TSLA240315C005333302022-09-21 3:49PM EDT533.3334.0516.8518.250.00-59758.64%
TSLA240315C005416702022-09-13 2:06PM EDT541.6730.5016.2017.650.00-2458.64%
TSLA240315C005500002022-10-04 9:44AM EDT550.0017.0015.6016.95+1.39+8.90%122958.57%
TSLA240315C005583302022-09-22 11:22AM EDT558.3326.0015.0016.350.00-11758.53%
TSLA240315C005666702022-10-04 1:21PM EDT566.6714.2014.4515.70-7.40-34.26%119658.47%
TSLA240315C005750002022-10-04 1:10PM EDT575.0013.9013.9015.20-0.55-3.81%211358.46%
TSLA240315C005833302022-10-04 1:23PM EDT583.3313.1513.4014.95-0.75-5.40%1231158.62%
TSLA240315C006000002022-10-04 1:05PM EDT600.0012.5012.4513.70+0.10+0.81%161,64258.42%
TSLA240315C006250002022-08-16 12:18PM EDT625.00440.350.000.000.00-22812.50%
TSLA240315C006500002022-08-22 11:19AM EDT650.00372.500.000.000.00-21912.50%
TSLA240315C006750002022-08-10 3:33PM EDT675.00378.130.000.000.00-12112.50%
TSLA240315C007000002022-08-22 11:46AM EDT700.00346.900.000.000.00-17912.50%
TSLA240315C007250002022-08-03 2:12PM EDT725.00388.630.000.000.00-41612.50%
TSLA240315C007500002022-08-12 3:35PM EDT750.00349.250.000.000.00-12712.50%
TSLA240315C007750002022-08-05 12:20PM EDT775.00328.550.000.000.00-292712.50%
TSLA240315C008000002022-08-23 10:59AM EDT800.00310.840.000.000.00-311212.50%
TSLA240315C008250002022-08-15 1:15PM EDT825.00343.110.000.000.00-11712.50%
TSLA240315C008500002022-08-22 3:11PM EDT850.00280.030.000.000.00-46825.00%
TSLA240315C008750002022-08-24 2:51PM EDT875.00285.500.000.000.00-13225.00%
TSLA240315C009000002022-08-24 2:41PM EDT900.00278.300.000.000.00-2029425.00%
TSLA240315C009250002022-08-24 9:56AM EDT925.00276.000.000.000.00-12225.00%
TSLA240315C009500002022-08-24 2:49PM EDT950.00256.000.000.000.00-428325.00%
TSLA240315C009750002022-08-23 3:55PM EDT975.00246.450.000.000.00-1825.00%
TSLA240315C010000002022-08-22 1:43PM EDT1,000.00223.220.000.000.00-1823125.00%
TSLA240315C010250002022-08-23 3:32PM EDT1,025.00231.000.000.000.00-22025.00%
TSLA240315C010500002022-08-24 11:57AM EDT1,050.00231.310.000.000.00-65025.00%
TSLA240315C010750002022-08-15 1:15PM EDT1,075.00244.910.000.000.00-1125.00%
TSLA240315C011000002022-08-24 3:34PM EDT1,100.00208.870.000.000.00-107925.00%
TSLA240315C011250002022-08-17 12:50PM EDT1,125.00214.020.000.000.00-2625.00%
TSLA240315C011500002022-08-15 11:47AM EDT1,150.00213.770.000.000.00-11225.00%
TSLA240315C011750002022-08-15 11:47AM EDT1,175.00206.100.000.000.00-1325.00%
TSLA240315C012000002022-08-24 2:51PM EDT1,200.00180.500.000.000.00-19325.00%
TSLA240315C012250002022-08-23 12:44PM EDT1,225.00172.000.000.000.00-16625.00%
TSLA240315C012500002022-08-23 9:39AM EDT1,250.00158.010.000.000.00-17025.00%
TSLA240315C012750002022-08-17 9:39AM EDT1,275.00175.760.000.000.00-1625.00%
TSLA240315C013000002022-08-23 10:06AM EDT1,300.00150.000.000.000.00-19025.00%
TSLA240315C013250002022-08-15 1:26PM EDT1,325.00175.850.000.000.00-82325.00%
TSLA240315C013500002022-08-24 9:48AM EDT1,350.00155.000.000.000.00-12925.00%
TSLA240315C013750002022-08-24 9:48AM EDT1,375.00149.730.000.000.00-14825.00%
TSLA240315C014000002022-08-24 1:59PM EDT1,400.00143.100.000.000.00-12225.00%
TSLA240315C014250002022-07-27 10:59AM EDT1,425.00107.950.000.000.00-251125.00%
TSLA240315C014500002022-08-09 10:54AM EDT1,450.00123.690.000.000.00-38925.00%
TSLA240315C014750002022-07-27 11:13AM EDT1,475.00100.150.000.000.00-146125.00%
TSLA240315C015000002022-08-22 1:30PM EDT1,500.00112.630.000.000.00-3957425.00%
TSLA240315C015250002022-08-19 10:46AM EDT1,525.00114.400.000.000.00-1925.00%
TSLA240315C015500002022-08-08 12:04PM EDT1,550.00127.100.000.000.00-10525.00%
TSLA240315C016000002022-08-24 11:34AM EDT1,600.00112.050.000.000.00-22125.00%
TSLA240315C016250002022-08-09 2:42PM EDT1,625.0097.300.000.000.00-2125.00%
TSLA240315C016500002022-08-23 11:41AM EDT1,650.0099.000.000.000.00-2725.00%
TSLA240315C016750002022-08-09 2:39PM EDT1,675.0090.750.000.000.00-6225.00%
TSLA240315C017000002022-08-24 9:45AM EDT1,700.0099.190.000.000.00-4425.00%
TSLA240315C017250002022-08-24 9:41AM EDT1,725.0095.680.000.000.00-182325.00%
TSLA240315C017500002022-08-24 9:41AM EDT1,750.0092.240.000.000.00-88825.00%
TSLA240315C018000002022-08-24 3:55PM EDT1,800.0083.000.000.000.00-718425.00%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P000016702022-10-04 1:27PM EDT1.670.010.010.03-0.01-50.00%2981148.44%
TSLA240315P000033302022-10-04 12:26PM EDT3.330.040.040.050.00-33135.16%
TSLA240315P000050002022-10-04 2:28PM EDT5.000.050.050.06-0.01-16.67%10101123.44%
TSLA240315P000066702022-08-05 1:40PM EDT6.670.100.000.400.00--30132.42%
TSLA240315P000083302022-08-15 3:32PM EDT8.330.360.090.190.00--3117.19%
TSLA240315P000100002022-08-25 1:53PM EDT10.000.110.150.310.00-11117.58%
TSLA240315P000166702022-10-04 11:13AM EDT16.670.400.280.54-0.10-20.00%172105.23%
TSLA240315P000200002022-08-05 1:40PM EDT20.000.300.000.000.00-101050.00%
TSLA240315P000250002022-08-15 3:32PM EDT25.001.080.000.000.00--150.00%
TSLA240315P000333302022-10-03 9:39AM EDT33.331.290.931.250.00-1151589.92%
TSLA240315P000500002022-10-04 12:10PM EDT50.002.152.082.32-0.18-7.73%11,32381.95%
TSLA240315P000666702022-10-04 10:32AM EDT66.673.583.603.90-0.52-12.68%213876.33%
TSLA240315P000833302022-09-22 11:54AM EDT83.334.655.706.050.00-37072.30%
TSLA240315P001000002022-10-04 1:05PM EDT100.008.658.408.75-0.30-3.35%11,76169.02%
TSLA240315P001166702022-10-03 2:21PM EDT116.6712.6011.8012.100.00-688466.40%
TSLA240315P001333302022-10-04 1:05PM EDT133.3316.0715.4516.40-0.68-4.06%11,51064.03%
TSLA240315P001416702022-10-03 10:00AM EDT141.6719.3617.6518.700.00-46262.97%
TSLA240315P001500002022-10-04 2:44PM EDT150.0020.6520.1520.65-1.70-7.61%20084361.69%
TSLA240315P001583302022-10-04 3:31PM EDT158.3323.2522.9523.30-1.00-4.12%1356460.95%
TSLA240315P001666702022-10-04 3:30PM EDT166.6726.1025.6026.05-0.90-3.33%9069759.97%
TSLA240315P001750002022-10-03 3:40PM EDT175.0027.9028.5529.75-2.10-7.00%120559.59%
TSLA240315P001833302022-10-04 1:43PM EDT183.3332.6331.3532.80-1.53-4.48%487358.55%
TSLA240315P001916702022-10-03 3:19PM EDT191.6736.2534.9036.100.00-12625957.91%
TSLA240315P002000002022-10-04 2:54PM EDT200.0038.6538.4539.60-1.10-2.77%61,59757.22%
TSLA240315P002083302022-10-03 3:16PM EDT208.3343.4542.1043.250.00-20939856.50%
TSLA240315P002166702022-10-03 11:17AM EDT216.6748.9945.9047.050.00-130455.79%
TSLA240315P002250002022-10-04 1:30PM EDT225.0051.5749.9051.10-0.31-0.60%972655.16%
TSLA240315P002333302022-10-04 10:22AM EDT233.3352.9554.0555.25-2.90-5.19%21,10054.51%
TSLA240315P002416702022-10-03 11:34AM EDT241.6760.5158.4059.600.00-390953.91%
TSLA240315P002500002022-10-04 1:50PM EDT250.0064.0562.9564.40-2.40-3.61%31,27453.47%
TSLA240315P002583302022-10-03 11:42AM EDT258.3370.7367.5068.800.00-67352.73%
TSLA240315P002666702022-09-29 12:17PM EDT266.6766.6672.2573.650.00-215352.16%
TSLA240315P002750002022-10-03 1:38PM EDT275.0080.6877.2578.650.00-336551.63%
TSLA240315P002833302022-10-03 11:02AM EDT283.3385.8582.4083.750.00-321451.11%
TSLA240315P002916702022-09-23 11:54AM EDT291.6777.6087.6089.100.00-416550.59%
TSLA240315P003000002022-10-04 2:31PM EDT300.0093.3593.0094.50-4.14-4.25%5055250.07%
TSLA240315P003083302022-09-20 2:57PM EDT308.3376.0098.55100.100.00-218650.24%
TSLA240315P003166702022-10-03 10:59AM EDT316.67108.10104.25105.850.00-329349.80%
TSLA240315P003250002022-10-03 1:07PM EDT325.00114.82109.95111.650.00-1226949.31%
TSLA240315P003333302022-09-28 3:47PM EDT333.3397.75115.95117.550.00-266148.80%
TSLA240315P003416702022-09-29 10:37AM EDT341.67112.45122.00123.750.00-29348.45%
TSLA240315P003500002022-10-04 11:53AM EDT350.00124.70128.15129.85+6.71+5.69%38347.92%
TSLA240315P003583302022-09-20 3:11PM EDT358.33105.60133.60136.350.00-68347.65%
TSLA240315P003666702022-10-03 10:59AM EDT366.67144.93140.55143.350.00-213147.74%
TSLA240315P003750002022-09-16 10:29AM EDT375.00123.05146.65149.850.00-96347.30%
TSLA240315P003833302022-10-03 10:59AM EDT383.33158.04153.75156.650.00-48447.06%
TSLA240315P003916702022-10-04 10:06AM EDT391.67158.15159.95163.90-7.10-4.30%310247.16%
TSLA240315P004000002022-10-04 11:37AM EDT400.00163.75167.10169.90+9.80+6.37%967245.97%
TSLA240315P004083302022-10-04 10:41AM EDT408.33170.00173.95176.95-8.25-4.63%192445.72%
TSLA240315P004166702022-09-15 11:37AM EDT416.67148.30180.65183.900.00-210345.27%
TSLA240315P004250002022-09-28 2:32PM EDT425.00166.31187.75191.000.00-212944.91%
TSLA240315P004333302022-09-19 1:12PM EDT433.33160.10195.05198.250.00-211344.64%
TSLA240315P004416702022-10-03 10:00AM EDT441.67206.05202.15205.350.00-29344.10%
TSLA240315P004500002022-09-26 10:57AM EDT450.00188.50209.45212.800.00-487843.90%
TSLA240315P004583302022-10-03 11:17AM EDT458.33223.20216.85220.500.00-913443.95%
TSLA240315P004666702022-10-03 10:15AM EDT466.67228.80224.35227.950.00-3520843.61%
TSLA240315P004750002022-10-03 11:43AM EDT475.00237.70231.70235.300.00-442943.07%
TSLA240315P004833302022-10-03 11:40AM EDT483.33245.30238.60243.200.00-465343.21%
TSLA240315P004916702022-10-03 11:16AM EDT491.67252.90246.50251.150.00-2342443.37%
TSLA240315P005000002022-10-04 10:07AM EDT500.00252.00255.15258.55-9.65-3.69%681842.67%
TSLA240315P005083302022-10-04 11:57AM EDT508.33258.05261.95267.05-8.90-3.33%224643.61%
TSLA240315P005166702022-10-03 10:52AM EDT516.67275.75269.15275.700.00-2617544.75%
TSLA240315P005250002022-09-30 1:46PM EDT525.00264.10276.95283.200.00-414444.09%
TSLA240315P005333302022-09-30 1:42PM EDT533.33271.30285.55289.800.00-28841.71%
TSLA240315P005416702022-10-03 11:36AM EDT541.67299.60294.30298.200.00-422242.41%
TSLA240315P005500002022-10-04 1:28PM EDT550.00307.20301.25305.750.00-487941.46%
TSLA240315P005583302022-09-30 2:03PM EDT558.33295.00308.75315.600.00-1547744.93%
TSLA240315P005666702022-10-03 10:50AM EDT566.67322.30317.45322.300.00-233642.32%
TSLA240315P005750002022-09-19 1:33PM EDT575.00277.83325.90330.300.00-135942.13%
TSLA240315P005833302022-10-04 12:28PM EDT583.33336.40334.50337.70-2.05-0.61%15312640.40%
TSLA240315P006000002022-10-04 11:38AM EDT600.00345.85349.80355.20-8.12-2.29%250043.45%
TSLA240315P006250002022-08-19 3:23PM EDT625.00106.330.000.000.00-3670.00%
TSLA240315P006500002022-08-24 3:03PM EDT650.00114.000.000.000.00-11020.00%
TSLA240315P006750002022-08-17 11:18AM EDT675.00121.600.000.000.00-12140.00%
TSLA240315P007000002022-08-19 10:36AM EDT700.00138.940.000.000.00-103550.00%
TSLA240315P007250002022-08-16 10:09AM EDT725.00141.280.000.000.00-13010.00%
TSLA240315P007500002022-08-24 2:02PM EDT750.00158.400.000.000.00-63080.00%
TSLA240315P007750002022-08-23 12:12PM EDT775.00172.400.000.000.00-12180.00%
TSLA240315P008000002022-08-23 11:40AM EDT800.00183.350.000.000.00-33420.00%
TSLA240315P008250002022-08-23 11:40AM EDT825.00196.500.000.000.00-25530.00%
TSLA240315P008500002022-08-23 11:40AM EDT850.00210.800.000.000.00-55460.00%
TSLA240315P008750002022-08-15 2:35PM EDT875.00212.350.000.000.00-5170.00%
TSLA240315P009000002022-08-22 12:49PM EDT900.00244.300.000.000.00-2290.00%
TSLA240315P009250002022-08-22 11:29AM EDT925.00260.900.000.000.00-1190.00%
TSLA240315P009500002022-08-09 12:56PM EDT950.00293.210.000.000.00-2810.00%
TSLA240315P009750002022-08-10 3:58PM EDT975.00292.930.000.000.00-1300.00%
TSLA240315P010000002022-08-15 9:45AM EDT1,000.00290.740.000.000.00-41940.00%
TSLA240315P010250002022-08-17 2:46PM EDT1,025.00300.150.000.000.00-1120.00%
TSLA240315P010500002022-07-21 3:07PM EDT1,050.00375.45327.75333.750.00-220.00%
TSLA240315P010750002022-08-15 12:19PM EDT1,075.00332.130.000.000.00-20110.00%
TSLA240315P011000002022-08-15 12:21PM EDT1,100.00348.450.000.000.00-2160.00%
TSLA240315P011250002022-08-03 11:13AM EDT1,125.00382.350.000.000.00-260.00%
TSLA240315P011500002022-08-24 9:38AM EDT1,150.00395.430.000.000.00-130.00%
TSLA240315P011750002022-08-22 12:49PM EDT1,175.00425.760.000.000.00-2260.00%
TSLA240315P012000002022-08-24 9:38AM EDT1,200.00430.820.000.000.00-1780.00%
TSLA240315P012250002022-07-25 11:37AM EDT1,225.00506.55446.85452.350.00-280.00%
TSLA240315P012500002022-08-22 1:15PM EDT1,250.00483.250.000.000.00-250.00%
TSLA240315P012750002022-08-09 3:05PM EDT1,275.00523.550.000.000.00-4250.00%
TSLA240315P013000002022-08-18 10:20AM EDT1,300.00498.750.000.000.00-2380.00%
TSLA240315P013250002022-07-25 11:58AM EDT1,325.00587.65522.75526.300.00-16310.00%
TSLA240315P013500002022-07-29 11:28AM EDT1,350.00572.450.000.000.00-2200.00%
TSLA240315P013750002022-08-09 10:29AM EDT1,375.00594.350.000.000.00-2390.00%
TSLA240315P014000002022-08-23 10:03AM EDT1,400.00600.350.000.000.00-2690.00%
TSLA240315P014250002022-07-28 3:46PM EDT1,425.00646.400.000.000.00-21040.00%
TSLA240315P014500002022-08-08 1:09PM EDT1,450.00631.800.000.000.00-41650.00%
TSLA240315P014750002022-08-05 11:55AM EDT1,475.00664.750.000.000.00-21180.00%
TSLA240315P015000002022-08-15 9:45AM EDT1,500.00657.540.000.000.00-22050.00%
TSLA240315P015250002022-08-10 1:15PM EDT1,525.00708.500.000.000.00-270.00%
TSLA240315P015500002022-08-10 1:31PM EDT1,550.00727.750.000.000.00-270.00%
TSLA240315P015750002022-08-11 11:08AM EDT1,575.00754.750.000.000.00-14270.00%
TSLA240315P016000002022-08-15 11:03AM EDT1,600.00740.950.000.000.00-2290.00%
TSLA240315P016250002022-08-17 2:06PM EDT1,625.00756.650.000.000.00-4430.00%
TSLA240315P016500002022-08-23 10:23AM EDT1,650.00804.250.000.000.00-48760.00%
TSLA240315P016750002022-08-24 10:48AM EDT1,675.00815.100.000.000.00-2540.00%
TSLA240315P017000002022-08-16 10:31AM EDT1,700.00829.950.000.000.00-4940.00%
TSLA240315P017250002022-08-15 1:02PM EDT1,725.00834.750.000.000.00-2490.00%
TSLA240315P017500002022-08-12 2:58PM EDT1,750.00885.450.000.000.00-4320.00%
TSLA240315P018000002022-08-15 11:04AM EDT1,800.00917.900.000.000.00-2380.00%