TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000016702023-05-25 11:30AM EDT1.67182.62199.80204.650.00-2930.00%
TSLA240315C000033302023-05-25 11:30AM EDT3.33180.96198.10202.950.00-224427.15%
TSLA240315C000050002023-04-19 3:06PM EDT5.00178.20170.50180.000.00-2640.00%
TSLA240315C000066702023-01-09 11:55AM EDT6.67116.60193.65195.850.00-160.00%
TSLA240315C000083302023-05-30 1:04PM EDT8.33192.07193.25198.000.00-116125.00%
TSLA240315C000100002023-04-19 3:06PM EDT10.00173.41166.00175.500.00-2430.00%
TSLA240315C000116702023-05-16 9:41AM EDT11.67154.50190.10194.750.00-10137.11%
TSLA240315C000133302023-02-21 10:45AM EDT13.33195.89184.90185.800.00-2210.00%
TSLA240315C000150002023-01-13 4:58PM EDT15.00109.00180.65185.100.00-1240.00%
TSLA240315C000166702023-04-24 2:25PM EDT16.67145.59165.05168.750.00-41240.00%
TSLA240315C000333302023-05-25 10:35AM EDT33.33151.17169.80173.900.00-2805116.31%
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%
TSLA240315C000500002023-05-30 2:01PM EDT50.00150.75154.50158.250.00-31494104.15%
TSLA240315C000550002023-05-15 9:47AM EDT55.00117.85149.90153.600.00-230100.68%
TSLA240315C000600002023-05-23 10:11AM EDT60.00134.40145.35148.850.00-14797.09%
TSLA240315C000650002023-05-26 1:07PM EDT65.00136.81140.85144.300.00-84594.48%
TSLA240315C000666702023-05-08 1:00PM EDT66.67110.20139.35142.750.00-22,04193.51%
TSLA240315C000700002023-05-23 11:14AM EDT70.00124.50136.30139.750.00-15191.65%
TSLA240315C000750002023-05-22 1:17PM EDT75.00115.30131.75135.300.00-12089.11%
TSLA240315C000800002023-05-15 9:52AM EDT80.0095.15127.20130.900.00-619886.68%
TSLA240315C000833302023-05-15 9:51AM EDT83.3392.60124.20127.950.00-21,00285.06%
TSLA240315C000850002023-05-15 9:51AM EDT85.0091.30122.70126.450.00-229384.22%
TSLA240315C000900002023-05-25 2:00PM EDT90.00102.50118.25122.200.00-576982.26%
TSLA240315C000950002023-05-15 9:54AM EDT95.0081.80113.85117.700.00-21,57079.85%
TSLA240315C001000002023-05-31 12:17PM EDT100.00105.02109.55113.45-4.93-4.48%103,47578.05%
TSLA240315C001050002023-05-30 12:18PM EDT105.00103.83105.25109.250.00-1982676.26%
TSLA240315C001100002023-05-31 1:55PM EDT110.0098.70101.00105.35+3.85+4.06%3074.93%
TSLA240315C001150002023-05-31 1:55PM EDT115.0094.5596.85101.10-1.95-2.02%4073.11%
TSLA240315C001166702023-05-15 2:35PM EDT116.6765.3395.5099.950.00-6063272.91%
TSLA240315C001200002023-05-26 3:19PM EDT120.0089.9092.8597.10+1.31+1.48%3071.77%
TSLA240315C001250002023-05-31 1:27PM EDT125.0085.8088.8092.35-1.75-2.00%2069.31%
TSLA240315C001300002023-05-31 2:56PM EDT130.0083.7584.9088.55+3.75+4.69%261,59568.17%
TSLA240315C001333302023-05-31 2:10PM EDT133.3381.5582.3586.35+18.05+28.43%675267.78%
TSLA240315C001350002023-05-31 1:09PM EDT135.0077.6581.1085.10+14.78+23.51%226667.42%
TSLA240315C001400002023-05-31 1:09PM EDT140.0074.0577.4581.45-5.10-6.44%227066.46%
TSLA240315C001416702023-05-31 2:09PM EDT141.6775.5076.2580.25+13.86+22.49%6945466.15%
TSLA240315C001450002023-05-31 3:35PM EDT145.0072.2073.9076.95+14.82+25.83%651164.60%
TSLA240315C001500002023-05-31 11:48AM EDT150.0069.7870.6074.40-0.72-1.02%481,36864.83%
TSLA240315C001550002023-05-31 12:47PM EDT155.0065.6368.8070.15-1.37-2.04%26064.65%
TSLA240315C001583302023-05-31 11:17AM EDT158.3361.1566.6067.95-4.11-6.30%828864.09%
TSLA240315C001600002023-05-31 3:51PM EDT160.0064.5265.5066.80+0.87+1.37%1457763.75%
TSLA240315C001650002023-05-31 3:25PM EDT165.0059.3762.3063.70-1.50-2.46%625163.04%
TSLA240315C001666702023-05-31 12:47PM EDT166.6756.4061.2562.55-1.90-3.26%661062.69%
TSLA240315C001700002023-05-31 3:45PM EDT170.0056.7859.1560.65-1.10-1.90%111,01762.27%
TSLA240315C001750002023-05-31 2:56PM EDT175.0054.0056.1557.55-0.92-1.68%875761.47%
TSLA240315C001800002023-05-31 3:04PM EDT180.0051.0053.3054.80+1.45+2.93%231,92860.94%
TSLA240315C001833302023-05-31 12:08PM EDT183.3347.0551.4552.50-3.32-6.59%2451260.19%
TSLA240315C001850002023-05-30 1:27PM EDT185.0047.8350.5051.60-0.03-0.06%156259.97%
TSLA240315C001900002023-05-31 3:54PM EDT190.0047.8847.8548.95+0.83+1.76%202,06459.42%
TSLA240315C001916702023-05-31 2:00PM EDT191.6745.0547.0548.00+0.15+0.33%161,45459.23%
TSLA240315C001950002023-05-31 1:45PM EDT195.0042.6245.3046.40+0.09+0.21%1061058.90%
TSLA240315C002000002023-05-31 3:59PM EDT200.0043.5542.8544.00+1.75+4.19%6210,03758.43%
TSLA240315C002083302023-05-31 1:57PM EDT208.3336.8839.0540.30-1.20-3.15%265,03357.80%
TSLA240315C002100002023-05-31 3:58PM EDT210.0038.8438.3039.45+1.61+4.32%4082457.57%
TSLA240315C002166702023-05-31 3:58PM EDT216.6736.1435.5536.70+2.56+7.62%36,89157.13%
TSLA240315C002200002023-05-31 3:56PM EDT220.0034.9434.2035.40+1.44+4.30%2414,39556.90%
TSLA240315C002250002023-05-31 1:12PM EDT225.0030.6032.5533.70-0.93-2.95%22,19556.91%
TSLA240315C002300002023-05-31 2:56PM EDT230.0029.2330.5031.70-0.80-2.66%1387756.32%
TSLA240315C002333302023-05-31 2:56PM EDT233.3328.3029.4530.55+0.35+1.25%165,31956.21%
TSLA240315C002400002023-05-31 2:28PM EDT240.0026.4027.3528.75-0.35-1.31%22056.20%
TSLA240315C002416702023-05-31 11:51AM EDT241.6723.9426.8528.00+2.39+11.09%3055.99%
TSLA240315C002500002023-05-31 3:59PM EDT250.0025.5524.5025.55+1.70+7.13%2064,47755.73%
TSLA240315C002583302023-05-30 1:16PM EDT258.3322.9522.6023.30+1.90+9.03%154,13255.68%
TSLA240315C002600002023-05-31 3:57PM EDT260.0022.5022.2023.05+1.00+4.65%3791255.77%
TSLA240315C002666702023-05-31 10:04AM EDT266.6719.3520.7021.45+0.10+0.52%74,45155.68%
TSLA240315C002700002023-05-31 3:55PM EDT270.0020.2019.9020.65+1.10+5.76%361555.54%
TSLA240315C002750002023-05-30 2:31PM EDT275.0018.2518.8519.60+0.45+2.53%39,06355.48%
TSLA240315C002800002023-05-31 3:59PM EDT280.0018.3018.0019.15+1.10+6.40%866855.94%
TSLA240315C002833302023-05-31 3:50PM EDT283.3316.4017.2518.550.00-11,71255.85%
TSLA240315C002900002023-05-31 3:50PM EDT290.0015.3016.1016.75+0.82+5.66%11123655.38%
TSLA240315C002916702023-05-31 3:50PM EDT291.6715.0515.8016.45-0.25-1.63%18055.35%
TSLA240315C003000002023-05-31 2:19PM EDT300.0013.7514.5015.00-0.40-2.83%8688,11455.26%
TSLA240315C003083302023-05-31 10:01AM EDT308.3311.7513.4014.55-1.07-8.35%7554555.97%
TSLA240315C003100002023-05-31 12:26PM EDT310.0011.6013.2514.35-0.38-3.17%1056.06%
TSLA240315C003166702023-05-31 3:55PM EDT316.6712.5512.3013.50+0.85+7.26%1791456.05%
TSLA240315C003250002023-05-31 1:47PM EDT325.0010.5011.3511.80-0.17-1.59%861,66055.53%
TSLA240315C003333302023-05-31 3:50PM EDT333.3310.0510.4511.65+0.45+4.69%21,30356.27%
TSLA240315C003416702023-05-30 3:19PM EDT341.678.559.7010.25-0.75-8.06%31,65055.88%
TSLA240315C003500002023-05-31 3:59PM EDT350.009.409.009.90+0.64+7.31%881,78656.41%
TSLA240315C003583302023-05-31 3:28PM EDT358.337.758.359.45-0.39-4.79%15056.78%
TSLA240315C003666702023-05-30 2:12PM EDT366.677.307.808.30+0.17+2.38%156756.44%
TSLA240315C003750002023-05-31 3:52PM EDT375.007.307.257.80+0.70+10.61%1398756.65%
TSLA240315C003833302023-05-31 1:34PM EDT383.336.256.807.30+0.05+0.81%918056.88%
TSLA240315C003916702023-05-26 3:28PM EDT391.674.776.406.900.00-24057.20%
TSLA240315C004000002023-05-31 3:23PM EDT400.005.706.106.50-0.20-3.39%1602,15957.55%
TSLA240315C004083302023-05-31 3:39PM EDT408.335.355.656.55-0.15-2.73%92058.22%
TSLA240315C004166702023-05-31 3:46PM EDT416.675.145.355.70+0.14+2.80%7385857.86%
TSLA240315C004250002023-05-31 3:55PM EDT425.005.305.155.95+0.33+6.64%882,33959.00%
TSLA240315C004333302023-05-31 3:52PM EDT433.334.854.755.15+0.50+11.49%6454458.42%
TSLA240315C004416702023-05-30 10:27AM EDT441.674.254.504.900.00-922058.70%
TSLA240315C004500002023-05-31 11:14AM EDT450.003.734.304.65-0.51-12.03%4452,17359.02%
TSLA240315C004583302023-05-31 11:14AM EDT458.333.574.054.45-0.58-13.98%347159.28%
TSLA240315C004666702023-05-31 9:39AM EDT466.673.903.954.25+0.40+11.43%3477359.72%
TSLA240315C004750002023-05-31 2:48PM EDT475.003.653.704.05+0.84+29.89%1153159.88%
TSLA240315C004833302023-05-31 9:31AM EDT483.333.623.503.85+1.44+66.06%355260.08%
TSLA240315C004916702023-05-31 11:28AM EDT491.672.953.353.70+1.82+161.06%1532860.40%
TSLA240315C005000002023-05-31 2:37PM EDT500.003.203.203.550.00-1483,50560.68%
TSLA240315C005083302023-05-31 2:51PM EDT508.333.003.103.40+1.69+129.01%125061.02%
TSLA240315C005166702023-05-30 11:18AM EDT516.672.692.993.250.00-967561.31%
TSLA240315C005250002023-05-30 12:11PM EDT525.002.672.873.150.00-11061.65%
TSLA240315C005333302023-05-31 11:10AM EDT533.332.442.723.45+0.79+47.88%122062.68%
TSLA240315C005416702023-05-31 2:28PM EDT541.672.632.652.88+0.20+8.23%325562.12%
TSLA240315C005500002023-05-31 10:15AM EDT550.002.292.552.78+0.08+3.62%151062.40%
TSLA240315C005583302023-05-26 9:34AM EDT558.331.252.462.680.00-136362.67%
TSLA240315C005666702023-05-22 1:54PM EDT566.671.012.372.590.00-141562.95%
TSLA240315C005750002023-05-30 12:00PM EDT575.002.152.292.500.00-21063.22%
TSLA240315C005833302023-05-30 12:56PM EDT583.331.952.172.410.00-144363.37%
TSLA240315C006000002023-05-31 3:58PM EDT600.002.172.062.27+0.14+6.90%174064.01%
TSLA240315C006250002022-08-16 12:18PM EDT625.00440.350.000.000.00-22825.00%
TSLA240315C006500002022-08-22 11:19AM EDT650.00372.500.000.000.00-21925.00%
TSLA240315C006750002022-08-10 3:33PM EDT675.00378.130.000.000.00-12125.00%
TSLA240315C007000002022-08-22 11:46AM EDT700.00346.900.000.000.00-17925.00%
TSLA240315C007250002022-08-03 2:12PM EDT725.00388.630.000.000.00-41625.00%
TSLA240315C007500002022-08-12 3:35PM EDT750.00349.250.000.000.00-12725.00%
TSLA240315C007750002022-08-05 12:20PM EDT775.00328.550.000.000.00-292725.00%
TSLA240315C008000002022-08-23 10:59AM EDT800.00310.840.000.000.00-311225.00%
TSLA240315C008250002022-08-15 1:15PM EDT825.00343.110.000.000.00-11725.00%
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 EDT1,275.00175.760.000.000.00-1650.00%
TSLA240315C013000002022-08-23 10:06AM EDT1,300.00150.000.000.000.00-19050.00%
TSLA240315C013250002022-08-15 1:26PM EDT1,325.00175.850.000.000.00-82350.00%
TSLA240315C013500002022-08-24 9:48AM EDT1,350.00155.000.000.000.00-12950.00%
TSLA240315C013750002022-08-24 9:48AM EDT1,375.00149.730.000.000.00-14850.00%
TSLA240315C014000002022-08-24 1:59PM EDT1,400.00143.100.000.000.00-12250.00%
TSLA240315C014250002022-07-27 10:59AM EDT1,425.00107.950.000.000.00-251150.00%
TSLA240315C014500002022-08-09 10:54AM EDT1,450.00123.690.000.000.00-38950.00%
TSLA240315C014750002022-07-27 11:13AM EDT1,475.00100.150.000.000.00-146150.00%
TSLA240315C015000002022-08-22 1:30PM EDT1,500.00112.630.000.000.00-3957450.00%
TSLA240315C015250002022-08-19 10:46AM EDT1,525.00114.400.000.000.00-1950.00%
TSLA240315C015500002022-08-08 12:04PM EDT1,550.00127.100.000.000.00-10550.00%
TSLA240315C016000002022-08-24 11:34AM EDT1,600.00112.050.000.000.00-22150.00%
TSLA240315C016250002022-08-09 2:42PM EDT1,625.0097.300.000.000.00-2150.00%
TSLA240315C016500002022-08-23 11:41AM EDT1,650.0099.000.000.000.00-2750.00%
TSLA240315C016750002022-08-09 2:39PM EDT1,675.0090.750.000.000.00-6250.00%
TSLA240315C017000002022-08-24 9:45AM EDT1,700.0099.190.000.000.00-4450.00%
TSLA240315C017250002022-08-24 9:41AM EDT1,725.0095.680.000.000.00-182350.00%
TSLA240315C017500002022-08-24 9:41AM EDT1,750.0092.240.000.000.00-88850.00%
TSLA240315C018000002022-08-24 3:55PM EDT1,800.0083.000.000.000.00-718450.00%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P000016702023-05-11 1:15PM EDT1.670.010.000.010.00-26,624168.75%
TSLA240315P000033302023-05-31 12:35PM EDT3.330.020.000.01+0.01+100.00%72,889143.75%
TSLA240315P000050002023-05-31 12:04PM EDT5.000.010.000.010.00-31,194128.13%
TSLA240315P000066702023-05-01 3:42PM EDT6.670.020.000.080.00-1544141.41%
TSLA240315P000083302023-05-26 10:03AM EDT8.330.020.000.080.00-1336131.64%
TSLA240315P000100002023-05-30 10:55AM EDT10.000.030.010.070.00-15428123.44%
TSLA240315P000116702023-05-31 12:45PM EDT11.670.030.000.08-0.02-40.00%5422116.80%
TSLA240315P000133302023-04-12 12:09PM EDT13.330.050.000.110.00-571114.84%
TSLA240315P000150002023-05-31 12:28PM EDT15.000.050.000.09-0.01-16.67%5760107.03%
TSLA240315P000166702023-05-30 9:30AM EDT16.670.060.000.10-0.03-33.33%101,806103.91%
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%
TSLA240315P000333302023-05-31 12:29PM EDT33.330.280.180.28+0.04+16.67%52,38388.87%
TSLA240315P000500002023-05-31 12:28PM EDT50.000.690.640.67+0.05+7.81%84,38380.71%
TSLA240315P000550002023-05-30 10:59AM EDT55.000.810.690.840.00-336177.39%
TSLA240315P000600002023-05-30 2:06PM EDT60.001.050.971.040.00-1076.07%
TSLA240315P000650002023-05-26 11:51AM EDT65.001.401.181.570.00-375175.78%
TSLA240315P000666702023-05-26 2:22PM EDT66.671.391.201.390.00-31,16373.34%
TSLA240315P000700002023-05-30 12:33PM EDT70.001.531.441.600.00-178672.68%
TSLA240315P000750002023-05-31 3:55PM EDT75.001.781.741.86-0.15-7.77%3472370.83%
TSLA240315P000800002023-05-31 12:22PM EDT80.002.332.062.20+0.12+5.43%21,21569.21%
TSLA240315P000833302023-05-30 12:37PM EDT83.332.401.912.450.00-14,42866.87%
TSLA240315P000850002023-05-30 1:11PM EDT85.002.702.382.59+0.23+9.31%37,62567.58%
TSLA240315P000900002023-05-31 9:53AM EDT90.003.132.853.00+0.21+7.19%1097466.28%
TSLA240315P000950002023-05-30 3:09PM EDT95.003.453.403.500.00-442,83265.22%
TSLA240315P001000002023-05-31 1:00PM EDT100.004.303.854.05+0.29+7.23%774,54263.82%
TSLA240315P001050002023-05-31 11:08AM EDT105.005.004.404.70-0.30-5.66%21062.68%
TSLA240315P001100002023-05-30 3:02PM EDT110.005.255.055.300.00-11061.45%
TSLA240315P001150002023-05-31 9:34AM EDT115.006.555.206.10+0.60+10.08%2092559.56%
TSLA240315P001166702023-05-23 9:43AM EDT116.677.466.056.350.00-11,85160.21%
TSLA240315P001200002023-05-31 2:52PM EDT120.007.106.556.90+0.05+0.71%463,07859.50%
TSLA240315P001250002023-05-30 3:02PM EDT125.007.657.457.750.00-582,71158.55%
TSLA240315P001300002023-05-31 2:06PM EDT130.008.957.909.20-0.51-5.39%3190057.62%
TSLA240315P001333302023-05-31 2:20PM EDT133.339.759.009.35+0.30+3.17%176,32056.89%
TSLA240315P001350002023-05-31 10:19AM EDT135.0010.369.3510.30+0.65+6.69%70057.32%
TSLA240315P001400002023-05-31 2:08PM EDT140.0011.2010.3510.85+0.04+0.36%361,89055.65%
TSLA240315P001416702023-05-30 10:31AM EDT141.6711.5810.2011.250.00-11,02754.77%
TSLA240315P001450002023-05-31 2:50PM EDT145.0012.5011.7512.10+0.36+2.97%11,67655.09%
TSLA240315P001500002023-05-31 1:42PM EDT150.0013.9512.2513.50+0.33+2.42%3847,00253.58%
TSLA240315P001550002023-05-31 3:34PM EDT155.0014.7213.7015.50-0.41-2.71%11053.49%
TSLA240315P001583302023-05-31 10:25AM EDT158.3316.9015.5016.50+0.35+2.11%1695953.76%
TSLA240315P001600002023-05-30 3:55PM EDT160.0016.7515.1516.450.00-2,10012,42852.20%
TSLA240315P001650002023-05-31 3:59PM EDT165.0017.8317.6518.05-0.57-3.10%258,99152.30%
TSLA240315P001666702023-05-31 11:37AM EDT166.6720.0517.3518.70+1.45+7.80%1010,44851.40%
TSLA240315P001700002023-05-31 2:24PM EDT170.0020.5018.5019.75+0.21+1.03%518,18650.88%
TSLA240315P001750002023-05-31 3:50PM EDT175.0022.3020.3521.75+0.48+2.20%12,40850.41%
TSLA240315P001800002023-05-31 3:48PM EDT180.0023.3022.3023.70-0.86-3.56%18050.91%
TSLA240315P001833302023-05-31 3:55PM EDT183.3324.9523.6525.10-0.58-2.27%61,30750.56%
TSLA240315P001850002023-05-31 3:50PM EDT185.0026.0024.3525.70-0.55-2.07%713,61150.20%
TSLA240315P001900002023-05-31 3:54PM EDT190.0027.8526.5528.00-0.50-1.76%381,37449.81%
TSLA240315P001916702023-05-30 1:02PM EDT191.6728.6527.3028.85-0.60-2.05%81,37749.76%
TSLA240315P001950002023-05-30 3:08PM EDT195.0031.3528.8530.35+0.62+2.02%547249.32%
TSLA240315P002000002023-05-31 3:59PM EDT200.0032.5031.2532.80-0.65-1.96%314,56548.84%
TSLA240315P002083302023-05-31 11:30AM EDT208.3340.0035.5537.20+1.20+3.09%181948.15%
TSLA240315P002100002023-05-30 12:08PM EDT210.0039.0036.4538.150.00-550448.06%
TSLA240315P002166702023-05-30 11:22AM EDT216.6743.1540.1541.900.00-186847.48%
TSLA240315P002200002023-05-30 1:12PM EDT220.0044.6642.9044.050.00-126447.48%
TSLA240315P002250002023-05-31 9:38AM EDT225.0047.8845.8547.10-0.27-0.56%52,47647.13%
TSLA240315P002300002023-05-25 10:40AM EDT230.0059.3848.8050.300.00-131946.85%
TSLA240315P002333302023-05-23 12:42PM EDT233.3360.3951.0052.400.00-598946.54%
TSLA240315P002400002023-05-30 11:36AM EDT240.0058.0255.2556.900.00-1823346.17%
TSLA240315P002416702023-05-26 10:55AM EDT241.6763.6555.8058.100.00-470046.14%
TSLA240315P002500002023-05-31 3:32PM EDT250.0065.9462.0564.15+0.73+1.12%72,55345.91%
TSLA240315P002583302023-05-04 10:18AM EDT258.3399.8068.1570.300.00-21,03845.51%
TSLA240315P002600002023-05-26 10:59AM EDT260.0078.0069.4071.600.00-2045.49%
TSLA240315P002666702023-05-22 2:03PM EDT266.6785.4274.6076.650.00-280145.07%
TSLA240315P002700002023-05-08 9:39AM EDT270.00101.1077.1579.200.00-21744.83%
TSLA240315P002750002023-05-18 9:36AM EDT275.00103.3081.1083.100.00-21,02244.49%
TSLA240315P002800002023-05-23 10:33AM EDT280.0094.4385.0587.400.00-10311644.69%
TSLA240315P002833302023-05-18 11:26AM EDT283.33108.6587.8090.100.00-168644.51%
TSLA240315P002900002023-05-30 1:23PM EDT290.0097.1193.3595.650.00-19544.24%
TSLA240315P002916702023-05-18 9:39AM EDT291.67118.1094.7597.050.00-612944.17%
TSLA240315P003000002023-05-30 11:26AM EDT300.00106.00101.85104.100.00-819843.74%
TSLA240315P003083302023-04-03 10:50AM EDT308.33118.68142.55146.150.00-2093.89%
TSLA240315P003100002023-05-22 10:02AM EDT310.00126.76110.55112.850.00-2143.43%
TSLA240315P003166702023-05-22 10:02AM EDT316.67133.11116.45118.700.00-201343.04%
TSLA240315P003250002023-05-24 3:57PM EDT325.00142.31123.90126.250.00-29342.87%
TSLA240315P003333302023-05-22 10:03AM EDT333.33149.94131.55133.850.00-2042.58%
TSLA240315P003416702023-04-12 2:31PM EDT341.67161.35171.50175.900.00-40096.01%
TSLA240315P003500002023-05-23 1:27PM EDT350.00162.03147.05150.550.00-112045.48%
TSLA240315P003583302023-04-10 11:29AM EDT358.33178.28187.45192.050.00-50098.57%
TSLA240315P003666702023-04-20 3:58PM EDT366.67202.75182.00191.500.00-95083.72%
TSLA240315P003750002023-05-23 9:58AM EDT375.00183.60170.35174.750.00-4047.08%
TSLA240315P003833302023-04-12 2:31PM EDT383.33201.95212.65218.050.00-400104.11%
TSLA240315P003916702023-01-27 4:19PM EDT391.67214.10195.85198.200.00-12863.00%
TSLA240315P004000002023-05-23 11:47AM EDT400.00210.54194.40199.350.00-10049.26%
TSLA240315P004083302023-02-10 11:53AM EDT408.33213.16232.65237.300.00-500100.64%
TSLA240315P004166702023-03-07 11:20AM EDT416.67229.33229.25233.900.00-40083.96%
TSLA240315P004250002023-03-23 3:56PM EDT425.00232.35256.50263.400.00-100115.16%
TSLA240315P004333302023-01-27 3:23PM EDT433.33254.85236.25238.500.00-2066.03%
TSLA240315P004416702022-11-07 1:39PM EDT441.67243.50265.55269.300.00-4420104.42%
TSLA240315P004500002023-03-08 3:30PM EDT450.00266.10262.55267.250.00-50088.70%
TSLA240315P004583302023-02-15 12:35PM EDT458.33248.55275.80280.800.00-4097.97%
TSLA240315P004666702022-11-09 2:14PM EDT466.67284.00285.70289.800.00-52100.81%
TSLA240315P004750002023-01-31 11:36AM EDT475.00305.28279.80287.850.00-2081.12%
TSLA240315P004833302023-03-14 1:09PM EDT483.33300.49296.60299.800.00-1092.94%
TSLA240315P004916702022-11-04 3:36PM EDT491.67284.84294.70299.000.00-1,468075.56%
TSLA240315P005000002023-04-03 3:17PM EDT500.00305.68335.30343.200.00-20131.59%
TSLA240315P005083302022-11-02 3:45PM EDT508.33291.71311.30315.650.00-393077.29%
TSLA240315P005166702022-12-21 11:02AM EDT516.67377.30380.90385.400.00-40171.41%
TSLA240315P005250002022-11-02 3:30PM EDT525.00306.55327.90332.300.00-716078.92%
TSLA240315P005333302022-11-02 3:30PM EDT533.33314.35336.25340.700.00-440079.86%
TSLA240315P005416702022-10-26 3:03PM EDT541.67319.05356.45361.550.00-1100103.68%
TSLA240315P005500002022-10-26 11:57AM EDT550.00321.68365.50369.000.00-40104.43%
TSLA240315P005583302022-09-30 2:03PM EDT558.33295.00327.25332.650.00-1570.00%
TSLA240315P005666702022-10-31 9:48AM EDT566.67340.400.000.000.00-15500.00%
TSLA240315P005750002022-10-12 10:16AM EDT575.00362.450.000.000.00-600.00%
TSLA240315P005833302022-10-12 3:20PM EDT583.33363.40384.00390.500.00-228081.62%
TSLA240315P006000002023-01-27 3:26PM EDT600.00420.00401.65404.550.00-3080.95%
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%