TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000016702023-05-30 2:40PM EDT1.67199.750.000.000.00-200.00%
TSLA240621C000033302023-05-25 10:08AM EDT3.33178.990.000.000.00-100.00%
TSLA240621C000050002023-05-30 2:31PM EDT5.00195.250.000.000.00-600.00%
TSLA240621C000066702023-05-25 10:08AM EDT6.67175.770.000.000.00-100.00%
TSLA240621C000083302023-01-06 4:21PM EDT8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002023-06-05 3:17PM EDT10.00206.590.000.000.00-500.00%
TSLA240621C000116702023-01-31 4:23PM EDT11.67162.47179.50181.000.00-35400.00%
TSLA240621C000133302023-03-10 2:10PM EDT13.33162.18169.85175.550.00-3360.00%
TSLA240621C000166702023-04-24 1:45PM EDT16.67144.94164.25169.650.00-101,4570.00%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302023-06-05 1:06PM EDT33.33187.350.000.000.00-200.00%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002023-06-08 12:18PM EDT50.00186.170.000.000.00-100.00%
TSLA240621C000550002023-06-08 3:33PM EDT55.00185.070.000.000.00-600.00%
TSLA240621C000600002023-05-19 1:51PM EDT60.00125.230.000.000.00-200.00%
TSLA240621C000650002023-06-08 3:33PM EDT65.00176.050.000.000.00-600.00%
TSLA240621C000666702023-06-05 2:16PM EDT66.67155.500.000.000.00-4200.00%
TSLA240621C000700002023-05-31 1:24PM EDT70.00133.450.000.000.00-200.00%
TSLA240621C000750002023-06-08 3:48PM EDT75.00166.000.000.000.00-100.00%
TSLA240621C000800002023-06-08 11:47AM EDT80.00159.200.000.000.00-100.00%
TSLA240621C000833302023-06-02 11:48AM EDT83.33140.650.000.000.00-2000.00%
TSLA240621C000850002023-05-31 1:19PM EDT85.00120.300.000.000.00-2200.00%
TSLA240621C000900002023-06-05 3:42PM EDT90.00136.250.000.000.00-100.00%
TSLA240621C000950002023-06-07 1:15PM EDT95.00138.190.000.000.00-100.00%
TSLA240621C001000002023-06-08 1:48PM EDT100.00140.000.000.000.00-100.00%
TSLA240621C001050002023-06-08 3:46PM EDT105.00139.950.000.000.00-600.00%
TSLA240621C001100002023-06-05 3:42PM EDT110.00119.620.000.000.00-200.00%
TSLA240621C001150002023-06-08 3:53PM EDT115.00132.150.000.000.00-200.00%
TSLA240621C001166702023-06-08 11:36AM EDT116.67127.400.000.000.00-300.00%
TSLA240621C001200002023-06-07 3:17PM EDT120.00118.040.000.000.00-10200.00%
TSLA240621C001233302023-06-02 1:16PM EDT123.33107.850.000.000.00-17800.00%
TSLA240621C001250002023-06-08 2:52PM EDT125.00121.170.000.000.00-200.00%
TSLA240621C001266702023-06-08 10:38AM EDT126.67116.450.000.000.00-100.00%
TSLA240621C001300002023-06-08 3:20PM EDT130.00118.500.000.000.00-500.00%
TSLA240621C001333302023-06-08 11:56AM EDT133.33115.050.000.000.00-600.00%
TSLA240621C001350002023-06-08 12:06PM EDT135.00112.890.000.000.00-100.00%
TSLA240621C001366702023-06-06 10:35AM EDT136.6796.850.000.000.00-400.00%
TSLA240621C001400002023-06-08 3:51PM EDT140.00111.640.000.000.00-1000.00%
TSLA240621C001433302023-06-06 10:36AM EDT143.3392.100.000.000.00-200.00%
TSLA240621C001450002023-06-08 2:24PM EDT145.00106.000.000.000.00-300.00%
TSLA240621C001466702023-06-06 12:49PM EDT146.6792.550.000.000.00-2200.00%
TSLA240621C001500002023-06-08 3:42PM EDT150.00103.220.000.000.00-20900.00%
TSLA240621C001533302023-06-08 3:39PM EDT153.33101.000.000.000.00-100.00%
TSLA240621C001550002023-06-08 2:20PM EDT155.0099.000.000.000.00-100.00%
TSLA240621C001566702023-06-08 9:46AM EDT156.6791.240.000.000.00-300.00%
TSLA240621C001600002023-06-08 1:58PM EDT160.0094.300.000.000.00-400.00%
TSLA240621C001633302023-06-06 2:42PM EDT163.3382.400.000.000.00-500.00%
TSLA240621C001650002023-06-08 3:22PM EDT165.0093.000.000.000.00-1400.00%
TSLA240621C001666702023-06-08 3:56PM EDT166.6792.750.000.000.00-4400.00%
TSLA240621C001700002023-06-08 2:16PM EDT170.0088.500.000.000.00-700.00%
TSLA240621C001733302023-06-08 11:56AM EDT173.3386.380.000.000.00-100.00%
TSLA240621C001750002023-06-08 9:48AM EDT175.0079.300.000.000.00-400.00%
TSLA240621C001800002023-06-08 3:51PM EDT180.0083.650.000.000.00-1800.00%
TSLA240621C001833302023-06-08 3:27PM EDT183.3381.070.000.000.00-400.00%
TSLA240621C001850002023-06-08 1:34PM EDT185.0078.140.000.000.00-800.00%
TSLA240621C001866702023-06-08 3:23PM EDT186.6779.200.000.000.00-600.00%
TSLA240621C001900002023-06-08 2:42PM EDT190.0076.500.000.000.00-1800.00%
TSLA240621C001933302023-06-07 3:28PM EDT193.3367.500.000.000.00-300.00%
TSLA240621C001950002023-06-08 3:58PM EDT195.0074.750.000.000.00-3700.00%
TSLA240621C002000002023-06-08 3:57PM EDT200.0072.000.000.000.00-35500.00%
TSLA240621C002066702023-06-08 2:51PM EDT206.6766.270.000.000.00-900.00%
TSLA240621C002100002023-06-08 3:55PM EDT210.0066.250.000.000.00-1600.00%
TSLA240621C002133302023-06-08 3:31PM EDT213.3364.110.000.000.00-600.00%
TSLA240621C002166702023-06-08 11:53AM EDT216.6761.400.000.000.00-600.00%
TSLA240621C002200002023-06-08 3:56PM EDT220.0061.320.000.000.00-6300.00%
TSLA240621C002266702023-06-08 3:11PM EDT226.6757.140.000.000.00-1,27500.00%
TSLA240621C002300002023-06-08 3:53PM EDT230.0056.250.000.000.00-12400.00%
TSLA240621C002333302023-06-08 3:56PM EDT233.3355.000.000.000.00-8800.00%
TSLA240621C002400002023-06-08 3:52PM EDT240.0051.850.000.000.00-5600.39%
TSLA240621C002466702023-06-08 3:49PM EDT246.6749.060.000.000.00-1,38800.78%
TSLA240621C002500002023-06-08 3:55PM EDT250.0048.000.000.000.00-25101.56%
TSLA240621C002533302023-06-08 3:24PM EDT253.3346.370.000.000.00-601.56%
TSLA240621C002600002023-06-08 3:48PM EDT260.0044.000.000.000.00-6401.56%
TSLA240621C002666702023-06-08 3:59PM EDT266.6742.000.000.000.00-703.13%
TSLA240621C002700002023-06-08 3:58PM EDT270.0040.740.000.000.00-1,85703.13%
TSLA240621C002733302023-06-08 12:49PM EDT273.3337.760.000.000.00-403.13%
TSLA240621C002766702023-06-08 12:06PM EDT276.6737.170.000.000.00-303.13%
TSLA240621C002800002023-06-08 3:48PM EDT280.0037.600.000.000.00-20703.13%
TSLA240621C002833302023-06-08 3:48PM EDT283.3336.600.000.000.00-2603.13%
TSLA240621C002866702023-06-08 3:54PM EDT286.6735.640.000.000.00-9203.13%
TSLA240621C002900002023-06-08 3:54PM EDT290.0034.690.000.000.00-1803.13%
TSLA240621C002933302023-06-08 1:14PM EDT293.3331.900.000.000.00-603.13%
TSLA240621C002966702023-06-08 9:42AM EDT296.6728.700.000.000.00-1306.25%
TSLA240621C003000002023-06-08 3:59PM EDT300.0032.120.000.000.00-56506.25%
TSLA240621C003033302023-06-08 3:27PM EDT303.3331.200.000.000.00-606.25%
TSLA240621C003066702023-06-07 3:00PM EDT306.6726.150.000.000.00-2106.25%
TSLA240621C003100002023-06-08 3:17PM EDT310.0029.010.000.000.00-2406.25%
TSLA240621C003133302023-06-08 2:13PM EDT313.3327.900.000.000.00-206.25%
TSLA240621C003166702023-06-07 3:30PM EDT316.6723.980.000.000.00-2706.25%
TSLA240621C003200002023-06-08 3:56PM EDT320.0027.600.000.000.00-3406.25%
TSLA240621C003233302023-06-08 2:56PM EDT323.3326.100.000.000.00-806.25%
TSLA240621C003266702023-06-08 2:43PM EDT326.6725.600.000.000.00-506.25%
TSLA240621C003300002023-06-08 3:46PM EDT330.0025.380.000.000.00-506.25%
TSLA240621C003333302023-06-08 3:49PM EDT333.3325.000.000.000.00-6306.25%
TSLA240621C003366702023-06-08 2:01PM EDT336.6723.330.000.000.00-40406.25%
TSLA240621C003400002023-06-08 3:51PM EDT340.0023.600.000.000.00-1206.25%
TSLA240621C003433302023-06-07 1:15PM EDT343.3321.900.000.000.00-206.25%
TSLA240621C003466702023-06-08 11:52AM EDT346.6722.050.000.000.00-2106.25%
TSLA240621C003500002023-06-08 3:59PM EDT350.0022.120.000.000.00-36606.25%
TSLA240621C003533302023-06-08 12:59PM EDT353.3320.200.000.000.00-1506.25%
TSLA240621C003566702023-06-08 1:37PM EDT356.6720.000.000.000.00-1506.25%
TSLA240621C003600002023-06-08 1:56PM EDT360.0019.550.000.000.00-3606.25%
TSLA240621C003633302023-06-08 3:50PM EDT363.3320.150.000.000.00-406.25%
TSLA240621C003666702023-06-08 2:02PM EDT366.6718.800.000.000.00-1706.25%
TSLA240621C003700002023-06-08 2:01PM EDT370.0018.250.000.000.00-6206.25%
TSLA240621C003733302023-06-07 1:15PM EDT373.3315.350.000.000.00-3206.25%
TSLA240621C003766702023-06-07 1:15PM EDT376.6715.000.000.000.00-4012.50%
TSLA240621C003800002023-06-08 3:49PM EDT380.0018.000.000.000.00-7012.50%
TSLA240621C003833302023-06-08 2:01PM EDT383.3316.650.000.000.00-39012.50%
TSLA240621C003866702023-06-08 2:56PM EDT386.6716.650.000.000.00-27012.50%
TSLA240621C003900002023-06-08 2:01PM EDT390.0016.100.000.000.00-29012.50%
TSLA240621C003933302023-06-08 12:45PM EDT393.3315.600.000.000.00-2012.50%
TSLA240621C003966702023-06-08 12:08PM EDT396.6715.220.000.000.00-2012.50%
TSLA240621C004000002023-06-08 3:59PM EDT400.0015.800.000.000.00-2,444012.50%
TSLA240621C004100002022-08-17 10:53AM EDT410.00569.350.000.000.00-15312.50%
TSLA240621C004166702023-06-08 1:21PM EDT416.6713.400.000.000.00-29012.50%
TSLA240621C004200002022-08-19 3:10PM EDT420.00546.700.000.000.00-15312.50%
TSLA240621C004300002022-07-12 9:47AM EDT430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302023-06-08 2:51PM EDT433.3312.400.000.000.00-98012.50%
TSLA240621C004400002022-08-05 10:00AM EDT440.00549.770.000.000.00-38012.50%
TSLA240621C004500002023-06-08 3:59PM EDT450.0011.770.000.000.00-185012.50%
TSLA240621C004600002022-07-11 9:32AM EDT460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702023-06-08 3:52PM EDT466.6710.600.000.000.00-20012.50%
TSLA240621C004700002022-08-04 12:41PM EDT470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 12:11PM EDT480.00543.470.000.000.00-45612.50%
TSLA240621C004833302023-06-08 11:55AM EDT483.339.650.000.000.00-28012.50%
TSLA240621C004900002022-08-17 1:13PM EDT490.00525.020.000.000.00-18012.50%
TSLA240621C005000002023-06-08 3:47PM EDT500.009.000.000.000.00-844012.50%
TSLA240621C005166702023-06-07 10:23AM EDT516.677.650.000.000.00-7012.50%
TSLA240621C005200002022-08-17 9:56AM EDT520.00505.270.000.000.00-17212.50%
TSLA240621C005333302023-06-08 9:52AM EDT533.336.450.000.000.00-4012.50%
TSLA240621C005400002022-08-19 2:01PM EDT540.00468.380.000.000.00-12512.50%
TSLA240621C005500002023-06-08 3:57PM EDT550.007.200.000.000.00-13012.50%
TSLA240621C005600002022-08-05 1:32PM EDT560.00460.040.000.000.00-22612.50%
TSLA240621C005666702023-06-08 11:37AM EDT566.676.700.000.000.00-14012.50%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13112.50%
TSLA240621C005833302023-06-08 11:47AM EDT583.336.200.000.000.00-13012.50%
TSLA240621C006000002023-06-08 3:54PM EDT600.005.850.000.000.00-293012.50%
TSLA240621C006166702023-06-08 12:01PM EDT616.675.400.000.000.00-3012.50%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311912.50%
TSLA240621C006333302023-06-08 12:31PM EDT633.335.010.000.000.00-12012.50%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111525.00%
TSLA240621C006500002023-06-08 3:51PM EDT650.004.900.000.000.00-4025.00%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122825.00%
TSLA240621C006666702023-06-08 2:41PM EDT666.674.500.000.000.00-28025.00%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-06-08 3:23PM EDT683.334.330.000.000.00-1025.00%
TSLA240621C007000002023-06-08 2:56PM EDT700.004.010.000.000.00-58025.00%
TSLA240621C007166702023-06-08 3:12PM EDT716.673.860.000.000.00-12025.00%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-06-08 10:59AM EDT733.333.500.000.000.00-48025.00%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-06-08 3:56PM EDT750.003.700.000.000.00-149025.00%
TSLA240621C007583302023-06-08 3:54PM EDT758.333.550.000.000.00-466025.00%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637725.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321325.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19625.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34925.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52725.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813825.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P000016702023-06-05 9:30AM EDT1.670.010.000.000.00-1050.00%
TSLA240621P000033302023-05-26 1:36PM EDT3.330.010.000.000.00-3050.00%
TSLA240621P000050002023-06-07 2:37PM EDT5.000.010.000.000.00-2050.00%
TSLA240621P000066702023-05-18 1:50PM EDT6.670.030.000.000.00-1050.00%
TSLA240621P000083302023-06-08 12:21PM EDT8.330.010.000.000.00-1050.00%
TSLA240621P000100002023-06-07 9:30AM EDT10.000.050.000.000.00-1050.00%
TSLA240621P000116702023-06-02 2:36PM EDT11.670.060.000.000.00-10050.00%
TSLA240621P000133302023-06-05 9:45AM EDT13.330.060.000.000.00-5050.00%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-06-08 3:48PM EDT16.670.090.000.000.00-46050.00%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302023-06-08 3:34PM EDT33.330.320.000.000.00-12050.00%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24025.00%
TSLA240621P000500002023-06-08 2:51PM EDT50.000.750.000.000.00-23025.00%
TSLA240621P000550002023-06-08 12:46PM EDT55.000.950.000.000.00-1025.00%
TSLA240621P000600002023-06-08 3:42PM EDT60.001.120.000.000.00-134025.00%
TSLA240621P000650002023-06-07 10:17AM EDT65.001.440.000.000.00-7025.00%
TSLA240621P000666702023-06-07 10:28AM EDT66.671.550.000.000.00-80025.00%
TSLA240621P000700002023-06-08 11:54AM EDT70.001.710.000.000.00-187025.00%
TSLA240621P000750002023-06-08 11:11AM EDT75.002.000.000.000.00-51025.00%
TSLA240621P000800002023-06-07 2:28PM EDT80.002.340.000.000.00-22025.00%
TSLA240621P000833302023-06-06 10:20AM EDT83.332.900.000.000.00-10025.00%
TSLA240621P000850002023-06-08 2:20PM EDT85.002.660.000.000.00-205025.00%
TSLA240621P000900002023-06-08 3:56PM EDT90.003.000.000.000.00-15025.00%
TSLA240621P000950002023-06-07 12:54PM EDT95.003.620.000.000.00-1012.50%
TSLA240621P001000002023-06-08 3:47PM EDT100.003.950.000.000.00-425012.50%
TSLA240621P001050002023-06-08 3:23PM EDT105.004.520.000.000.00-1012.50%
TSLA240621P001100002023-06-08 12:32PM EDT110.005.250.000.000.00-17012.50%
TSLA240621P001150002023-06-08 3:35PM EDT115.005.670.000.000.00-1012.50%
TSLA240621P001166702023-06-07 10:39AM EDT116.676.210.000.000.00-9012.50%
TSLA240621P001200002023-06-08 3:35PM EDT120.006.410.000.000.00-12012.50%
TSLA240621P001233302023-06-06 12:57PM EDT123.337.920.000.000.00-1012.50%
TSLA240621P001250002023-06-08 3:02PM EDT125.007.200.000.000.00-71012.50%
TSLA240621P001266702023-06-05 1:50PM EDT126.678.700.000.000.00-1012.50%
TSLA240621P001300002023-06-08 2:20PM EDT130.008.000.000.000.00-39012.50%
TSLA240621P001333302023-06-08 12:02PM EDT133.338.710.000.000.00-2012.50%
TSLA240621P001350002023-06-08 3:50PM EDT135.008.750.000.000.00-36012.50%
TSLA240621P001366702023-06-07 11:04AM EDT136.679.510.000.000.00-3012.50%
TSLA240621P001400002023-06-08 1:50PM EDT140.009.980.000.000.00-14012.50%
TSLA240621P001433302023-06-08 2:58PM EDT143.3310.520.000.000.00-1012.50%
TSLA240621P001450002023-06-08 3:12PM EDT145.0010.800.000.000.00-3012.50%
TSLA240621P001466702023-06-08 9:30AM EDT146.6711.800.000.000.00-2012.50%
TSLA240621P001500002023-06-08 3:59PM EDT150.0011.740.000.000.00-13206.25%
TSLA240621P001533302023-06-08 2:58PM EDT153.3312.770.000.000.00-1106.25%
TSLA240621P001550002023-06-07 3:25PM EDT155.0013.810.000.000.00-1006.25%
TSLA240621P001566702023-06-08 2:06PM EDT156.6713.600.000.000.00-606.25%
TSLA240621P001600002023-06-08 2:52PM EDT160.0014.410.000.000.00-4906.25%
TSLA240621P001633302023-06-07 2:45PM EDT163.3316.070.000.000.00-106.25%
TSLA240621P001650002023-06-08 3:54PM EDT165.0015.450.000.000.00-906.25%
TSLA240621P001666702023-06-08 2:18PM EDT166.6716.200.000.000.00-506.25%
TSLA240621P001700002023-06-08 3:21PM EDT170.0017.050.000.000.00-12806.25%
TSLA240621P001733302023-06-08 3:21PM EDT173.3318.010.000.000.00-406.25%
TSLA240621P001750002023-06-08 11:57AM EDT175.0018.810.000.000.00-1006.25%
TSLA240621P001800002023-06-08 3:22PM EDT180.0020.000.000.000.00-12606.25%
TSLA240621P001833302023-06-08 12:07PM EDT183.3321.600.000.000.00-706.25%
TSLA240621P001850002023-06-08 3:59PM EDT185.0021.550.000.000.00-3106.25%
TSLA240621P001866702023-06-08 3:23PM EDT186.6722.250.000.000.00-7206.25%
TSLA240621P001900002023-06-08 3:30PM EDT190.0023.550.000.000.00-2,26503.13%
TSLA240621P001933302023-06-08 3:11PM EDT193.3324.800.000.000.00-1,12003.13%
TSLA240621P001950002023-06-08 3:50PM EDT195.0024.760.000.000.00-1903.13%
TSLA240621P002000002023-06-08 3:59PM EDT200.0027.100.000.000.00-25203.13%
TSLA240621P002066702023-06-01 3:25PM EDT206.6734.600.000.000.00-203.13%
TSLA240621P002100002023-06-08 2:46PM EDT210.0031.820.000.000.00-1,11103.13%
TSLA240621P002133302023-06-06 11:02AM EDT213.3338.360.000.000.00-101.56%
TSLA240621P002166702023-06-08 3:20PM EDT216.6734.500.000.000.00-1,13401.56%
TSLA240621P002200002023-06-08 1:56PM EDT220.0036.620.000.000.00-13101.56%
TSLA240621P002266702023-06-08 3:55PM EDT226.6739.000.000.000.00-1500.78%
TSLA240621P002300002023-06-08 3:51PM EDT230.0040.770.000.000.00-1,27400.39%
TSLA240621P002333302023-06-08 3:29PM EDT233.3342.740.000.000.00-10200.20%
TSLA240621P002400002023-06-08 3:49PM EDT240.0045.950.000.000.00-2100.00%
TSLA240621P002466702023-06-08 12:15PM EDT246.6750.800.000.000.00-2600.00%
TSLA240621P002500002023-06-08 3:58PM EDT250.0051.760.000.000.00-4200.00%
TSLA240621P002533302023-06-02 12:04PM EDT253.3363.150.000.000.00-200.00%
TSLA240621P002600002023-06-08 2:46PM EDT260.0058.450.000.000.00-400.00%
TSLA240621P002666702023-06-06 2:13PM EDT266.6769.770.000.000.00-600.00%
TSLA240621P002700002023-06-08 3:23PM EDT270.0064.290.000.000.00-3600.00%
TSLA240621P002733302023-06-07 3:27PM EDT273.3370.750.000.000.00-20400.00%
TSLA240621P002766702023-06-02 12:08PM EDT276.6779.450.000.000.00-400.00%
TSLA240621P002800002023-06-08 11:58AM EDT280.0072.350.000.000.00-1300.00%
TSLA240621P002833302023-06-05 9:37AM EDT283.3381.250.000.000.00-1000.00%
TSLA240621P002866702023-06-05 3:41PM EDT286.6785.400.000.000.00-500.00%
TSLA240621P002900002023-06-08 11:11AM EDT290.0079.000.000.000.00-100.00%
TSLA240621P002933302023-06-02 10:31AM EDT293.3393.000.000.000.00-100.00%
TSLA240621P002966702023-06-02 12:45PM EDT296.6794.500.000.000.00-200.00%
TSLA240621P003000002023-06-08 2:03PM EDT300.0086.100.000.000.00-200.00%
TSLA240621P003033302023-06-02 10:58AM EDT303.33100.300.000.000.00-400.00%
TSLA240621P003066702023-06-02 12:10PM EDT306.67102.900.000.000.00-400.00%
TSLA240621P003100002023-06-06 11:42AM EDT310.00102.300.000.000.00-200.00%
TSLA240621P003133302023-06-08 2:01PM EDT313.3396.500.000.000.00-300.00%
TSLA240621P003166702023-03-23 3:38PM EDT316.67133.50149.25154.450.00-128199.32%
TSLA240621P003200002023-06-07 1:19PM EDT320.00106.600.000.000.00-500.00%
TSLA240621P003233302023-06-07 10:08AM EDT323.33105.950.000.000.00-200.00%
TSLA240621P003266702023-06-06 12:55PM EDT326.67116.950.000.000.00-200.00%
TSLA240621P003300002023-05-19 9:30AM EDT330.00152.960.000.000.00-200.00%
TSLA240621P003333302023-05-31 11:37AM EDT333.33140.700.000.000.00-100.00%
TSLA240621P003366702023-05-12 9:30AM EDT336.67160.580.000.000.00-100.00%
TSLA240621P003400002023-05-22 9:38AM EDT340.00157.100.000.000.00-400.00%
TSLA240621P003433302023-05-22 1:37PM EDT343.33156.820.000.000.00-100.00%
TSLA240621P003466702023-05-22 2:42PM EDT346.67159.320.000.000.00-100.00%
TSLA240621P003500002023-06-08 1:17PM EDT350.00126.700.000.000.00-200.00%
TSLA240621P003533302023-05-25 1:35PM EDT353.33168.830.000.000.00-100.00%
TSLA240621P003566702023-03-29 12:17PM EDT356.67167.12189.95194.700.00-10108.06%
TSLA240621P003600002023-05-19 1:28PM EDT360.00179.820.000.000.00-500.00%
TSLA240621P003633302022-12-27 1:42PM EDT363.33249.49201.90204.200.00-20113.62%
TSLA240621P003666702023-04-20 3:58PM EDT366.67203.55182.00191.500.00-10093.50%
TSLA240621P003700002023-06-05 1:28PM EDT370.00156.160.000.000.00-100.00%
TSLA240621P003733302023-04-20 3:58PM EDT373.33210.45188.00198.000.00-55094.26%
TSLA240621P003766702023-04-06 2:49PM EDT376.67191.89202.55210.500.00-300105.53%
TSLA240621P003800002023-06-06 9:33AM EDT380.00168.010.000.000.00-1200.00%
TSLA240621P003833302023-02-16 3:48PM EDT383.33180.24202.75205.150.00-21296.98%
TSLA240621P003866702023-03-09 2:37PM EDT386.67209.85199.25205.350.00-101792.31%
TSLA240621P003900002023-06-05 10:36AM EDT390.00174.850.000.000.00-10000.00%
TSLA240621P003933302023-02-13 2:23PM EDT393.33202.91211.20215.300.00-2297.90%
TSLA240621P003966702023-02-24 11:02AM EDT396.67205.27207.00208.300.00-2389.05%
TSLA240621P004000002023-06-07 3:32PM EDT400.00176.500.000.000.00-200.00%
TSLA240621P004100002022-08-19 11:16AM EDT410.0049.000.000.000.00-4150.00%
TSLA240621P004166702023-02-07 12:22PM EDT416.67224.60233.20237.200.00-20100.07%
TSLA240621P004200002022-08-24 3:42PM EDT420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 2:49PM EDT430.0053.790.000.000.00-61160.00%
TSLA240621P004333302023-04-04 10:01AM EDT433.33238.08267.85276.200.00-120123.66%
TSLA240621P004400002022-08-19 1:10PM EDT440.0056.600.000.000.00-5160.00%
TSLA240621P004500002023-06-08 10:17AM EDT450.00221.760.000.000.00-200.00%
TSLA240621P004600002022-08-24 3:04PM EDT460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-12-14 4:57PM EDT466.67309.34342.50346.100.00-30171.05%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 2:50PM EDT480.0067.500.000.000.00-1400.00%
TSLA240621P004833302023-01-10 12:04PM EDT483.33367.15271.55274.500.00-2077.22%
TSLA240621P004900002022-08-15 1:01PM EDT490.0068.100.000.000.00-2830.00%
TSLA240621P005000002023-01-25 1:56PM EDT500.00357.10302.20304.500.00-1094.69%
TSLA240621P005166702022-12-16 1:22PM EDT516.67365.55392.45395.650.00-20176.41%
TSLA240621P005200002022-08-24 3:35PM EDT520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-11-02 3:10PM EDT533.33313.40336.00340.850.00-700100.20%
TSLA240621P005400002022-08-24 2:00PM EDT540.0085.820.000.000.00-11800.00%
TSLA240621P005500002023-06-07 12:34PM EDT550.00325.140.000.000.00-260.00%
TSLA240621P005600002022-08-18 1:13PM EDT560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-11-17 3:04PM EDT566.67382.15413.20418.500.00-20150.19%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-12-05 3:42PM EDT583.33401.85467.25474.350.00-40194.82%
TSLA240621P006000002022-11-30 1:41PM EDT600.00418.32473.35480.250.00-10183.70%
TSLA240621P006166702022-11-28 1:50PM EDT616.67428.90501.35505.100.00-20196.57%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-11 2:53PM EDT633.33416.25442.45445.400.00-20115.40%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-28 11:55AM EDT650.00425.17465.10469.400.00-20123.89%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-11-17 12:30PM EDT666.67482.95513.00518.600.00-40158.76%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-05 3:15PM EDT683.33439.95473.40478.800.00-4,010098.98%
TSLA240621P007000002023-03-31 10:19AM EDT700.00500.20533.30537.850.00-10147.00%
TSLA240621P007166702022-10-10 9:30AM EDT716.67494.940.000.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-40156.02%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-04-13 2:51PM EDT750.00561.15577.80585.900.00-100146.59%
TSLA240621P007583302023-03-23 3:50PM EDT758.33564.25588.95597.450.00-10150.31%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%