Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,26+6,86 (+2,83%)
Al 03:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000016702022-10-04 12:29PM EDT1.67247.11243.80248.95+5.71+2.37%4276344.53%
TSLA240621C000033302022-09-22 9:58AM EDT3.33292.64241.65248.200.00-231288.67%
TSLA240621C000050002022-09-22 10:00AM EDT5.00291.61240.15246.750.00-11238.18%
TSLA240621C000066702022-09-29 1:20PM EDT6.67262.39238.65245.150.00-369208.69%
TSLA240621C000083302022-09-27 10:45AM EDT8.33280.61237.15243.750.00-4119194.24%
TSLA240621C000100002022-09-29 1:20PM EDT10.00259.41235.70242.200.00-3228180.84%
TSLA240621C000116702022-08-03 11:00AM EDT11.67294.67263.70268.300.00--5280.00%
TSLA240621C000133302022-10-03 11:50AM EDT13.33231.00232.75239.200.00-41981.05%
TSLA240621C000166702022-08-23 9:33AM EDT16.67283.330.000.000.00--1,4430.00%
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%
TSLA240621C000333302022-10-04 11:25AM EDT33.33225.20216.55219.60+9.85+4.57%167,45894.46%
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%
TSLA240621C000500002022-10-04 1:00PM EDT50.00203.12202.00206.85+4.77+2.40%120192.60%
TSLA240621C000666702022-10-04 12:19PM EDT66.67190.00188.65192.90-34.23-15.27%2740187.31%
TSLA240621C000833302022-10-04 9:35AM EDT83.33181.42175.35180.70+7.42+4.26%258483.91%
TSLA240621C001000002022-10-04 11:28AM EDT100.00173.00163.20167.25+12.22+7.60%569279.64%
TSLA240621C001166702022-10-04 11:15AM EDT116.67159.91152.05155.80+1.66+1.05%325477.72%
TSLA240621C001233302022-10-04 12:31PM EDT123.33150.41148.00151.15-28.41-15.89%710076.98%
TSLA240621C001266702022-09-27 2:32PM EDT126.67176.64145.55149.450.00-445876.72%
TSLA240621C001300002022-10-04 12:58PM EDT130.00143.94143.15146.70-0.13-0.09%16075.68%
TSLA240621C001333302022-10-04 12:48PM EDT133.33142.00141.40144.40+1.00+0.71%101,90375.44%
TSLA240621C001366702022-09-27 2:31PM EDT136.67170.12138.45142.450.00-615174.57%
TSLA240621C001400002022-10-04 12:56PM EDT140.00137.43137.05140.10-18.07-11.62%1117474.49%
TSLA240621C001433302022-10-04 2:05PM EDT143.33135.82135.65137.45-21.18-13.49%9115074.17%
TSLA240621C001466702022-10-04 12:51PM EDT146.67133.10133.25135.85-30.22-18.50%224273.86%
TSLA240621C001500002022-10-04 9:41AM EDT150.00133.99131.15133.90+3.44+2.64%158773.49%
TSLA240621C001533302022-09-30 12:31PM EDT153.33133.22128.95132.10-18.48-12.18%117873.13%
TSLA240621C001566702022-09-30 12:30PM EDT156.67149.53126.70131.100.00-611873.21%
TSLA240621C001600002022-10-04 12:58PM EDT160.00125.48125.25127.80-0.42-0.33%124072.35%
TSLA240621C001633302022-10-04 1:48PM EDT163.33123.40123.15126.45-21.64-14.92%321672.25%
TSLA240621C001666702022-10-04 1:24PM EDT166.67118.90121.40123.90-2.10-1.74%21,97171.65%
TSLA240621C001733302022-10-03 3:00PM EDT173.33116.81117.10120.600.00-321770.94%
TSLA240621C001800002022-10-03 3:53PM EDT180.00111.46113.50116.600.00-6610570.18%
TSLA240621C001833302022-10-04 9:42AM EDT183.33114.95112.00114.85+4.72+4.28%175170.06%
TSLA240621C001866702022-10-03 2:33PM EDT186.67108.50110.35113.400.00-48770.00%
TSLA240621C001933302022-09-21 3:42PM EDT193.33156.70106.75109.850.00-1810169.32%
TSLA240621C002000002022-10-04 12:23PM EDT200.00104.00103.10106.05+2.54+2.50%282,11368.44%
TSLA240621C002066702022-10-03 3:39PM EDT206.67100.25100.30103.950.00-1536268.72%
TSLA240621C002133302022-10-04 12:18PM EDT213.3396.0097.3599.15+0.70+0.73%1238867.58%
TSLA240621C002166702022-10-04 1:03PM EDT216.6795.2596.2097.55-0.78-0.81%1051,51367.52%
TSLA240621C002200002022-10-04 12:05PM EDT220.0099.5394.7096.05+8.11+8.87%10192467.32%
TSLA240621C002266702022-10-04 1:05PM EDT226.6790.0091.0593.85+0.05+0.06%190166.95%
TSLA240621C002333302022-10-04 1:06PM EDT233.3386.5087.8590.80-1.50-1.70%67,03566.33%
TSLA240621C002400002022-10-04 11:41AM EDT240.0092.4085.0588.35+9.53+11.50%371166.11%
TSLA240621C002466702022-10-04 2:46PM EDT246.6784.0082.9585.85+0.30+0.36%41,58866.09%
TSLA240621C002500002022-10-04 3:36PM EDT250.0081.4081.4083.25+1.30+1.62%3462,80865.29%
TSLA240621C002533302022-10-04 3:25PM EDT253.3381.6080.1082.40+2.05+2.58%221,11965.31%
TSLA240621C002600002022-10-04 3:25PM EDT260.0079.2078.1079.40+1.55+2.00%6191765.01%
TSLA240621C002666702022-10-04 1:17PM EDT266.6773.0074.7577.70-0.70-0.95%611,52564.65%
TSLA240621C002700002022-10-04 2:36PM EDT270.0075.2773.8575.65+1.06+1.43%321,14164.28%
TSLA240621C002733302022-10-04 3:12PM EDT273.3373.2473.2074.70+0.79+1.09%4896264.44%
TSLA240621C002766702022-10-04 3:16PM EDT276.6772.9571.6573.85-22.05-23.21%766564.27%
TSLA240621C002800002022-10-04 3:16PM EDT280.0072.0570.3572.90+2.95+4.27%1675064.14%
TSLA240621C002833302022-10-04 3:13PM EDT283.3370.1069.6071.05+0.37+0.53%323,26363.87%
TSLA240621C002866702022-10-04 2:53PM EDT286.6769.3668.2570.60+2.39+3.57%357263.90%
TSLA240621C002900002022-10-04 3:12PM EDT290.0067.7066.7069.30+0.63+0.94%765963.50%
TSLA240621C002933302022-10-04 10:04AM EDT293.3369.3366.0567.80+3.58+5.44%169063.37%
TSLA240621C002966702022-10-04 3:11PM EDT296.6765.4565.3566.60-0.75-1.13%2271263.33%
TSLA240621C003000002022-10-04 3:23PM EDT300.0064.9064.8565.85+2.90+4.68%4377,53663.53%
TSLA240621C003033302022-10-03 3:36PM EDT303.3362.8063.5564.600.00-3255763.21%
TSLA240621C003066702022-10-04 1:25PM EDT306.6759.8861.8563.60-0.62-1.02%298162.82%
TSLA240621C003100002022-10-04 1:25PM EDT310.0059.0060.9062.60-0.23-0.39%477762.71%
TSLA240621C003133302022-10-04 10:14AM EDT313.3363.8260.3061.60+3.47+5.75%3131362.73%
TSLA240621C003166702022-10-04 3:15PM EDT316.6760.4059.3060.70+0.97+1.63%122,02162.62%
TSLA240621C003200002022-10-04 3:07PM EDT320.0059.5058.3059.75+1.50+2.59%7050862.49%
TSLA240621C003233302022-10-03 11:24AM EDT323.3356.6657.4558.850.00-1517162.42%
TSLA240621C003266702022-10-03 2:36PM EDT326.6755.1256.6057.900.00-1046562.32%
TSLA240621C003300002022-10-04 11:55AM EDT330.0060.1155.7557.10+6.64+12.42%312,45062.27%
TSLA240621C003333302022-10-04 3:23PM EDT333.3355.2954.7056.15+2.69+5.11%13412,11362.07%
TSLA240621C003366702022-10-04 12:07PM EDT336.6756.4553.8055.25+1.23+2.23%372,38761.95%
TSLA240621C003400002022-10-04 2:56PM EDT340.0054.3053.1554.40+2.65+5.13%341,18561.93%
TSLA240621C003433302022-10-04 3:04PM EDT343.3353.1051.8053.65+1.01+1.94%181,01561.67%
TSLA240621C003466702022-10-04 12:22PM EDT346.6752.0051.0052.80+1.50+2.97%1423461.57%
TSLA240621C003500002022-10-04 3:00PM EDT350.0051.6050.3052.05+2.35+4.77%552,87661.55%
TSLA240621C003533302022-10-04 1:05PM EDT353.3348.8049.8551.20-2.00-3.94%213261.57%
TSLA240621C003566702022-10-04 1:53PM EDT356.6749.5049.0550.45+1.50+3.12%1441661.48%
TSLA240621C003600002022-10-04 3:00PM EDT360.0049.2548.2049.65+2.50+5.35%3741161.35%
TSLA240621C003633302022-10-04 11:15AM EDT363.3351.2047.4048.95+5.35+11.67%242961.27%
TSLA240621C003666702022-10-04 3:07PM EDT366.6747.6046.5048.20+2.35+5.19%475,70561.13%
TSLA240621C003700002022-10-04 1:05PM EDT370.0045.4045.6547.40+0.40+0.89%5197760.97%
TSLA240621C003733302022-10-04 1:19PM EDT373.3343.5045.4046.70-0.30-0.68%754961.08%
TSLA240621C003766702022-10-04 12:23PM EDT376.6745.1544.7046.00+2.15+5.00%677461.01%
TSLA240621C003800002022-10-04 3:15PM EDT380.0044.7044.0045.45+2.30+5.42%10226260.98%
TSLA240621C003833302022-10-04 11:20AM EDT383.3347.6043.3044.70+3.70+8.43%11,06160.87%
TSLA240621C003866702022-10-04 2:05PM EDT386.6742.9542.6544.05+1.30+3.12%9228160.82%
TSLA240621C003900002022-10-04 1:14PM EDT390.0040.8441.9543.40-1.06-2.53%2519760.73%
TSLA240621C003933302022-10-04 1:18PM EDT393.3339.2541.3542.75-2.20-5.31%1965360.68%
TSLA240621C003966702022-10-04 3:11PM EDT396.6741.1040.7542.05+0.95+2.37%18035260.60%
TSLA240621C004000002022-10-04 2:22PM EDT400.0040.3840.2041.70+1.63+4.21%14710,89160.67%
TSLA240621C004100002022-08-17 10:53AM EDT410.00569.350.000.000.00-1536.25%
TSLA240621C004166702022-10-04 3:02PM EDT416.6738.8537.2538.60+1.80+4.86%1243,29560.31%
TSLA240621C004200002022-08-19 3:10PM EDT420.00546.700.000.000.00-1536.25%
TSLA240621C004300002022-07-12 9:47AM EDT430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302022-10-04 2:31PM EDT433.3335.6034.5535.75+2.20+6.59%6813,65959.98%
TSLA240621C004400002022-08-05 10:00AM EDT440.00549.770.000.000.00-3806.25%
TSLA240621C004500002022-10-04 2:28PM EDT450.0032.8032.0533.50+1.65+5.30%963,10859.83%
TSLA240621C004600002022-07-11 9:32AM EDT460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702022-10-04 3:26PM EDT466.6730.5029.7531.10+1.50+5.17%3246,31459.56%
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%
TSLA240621C004833302022-10-04 2:42PM EDT483.3328.4327.7529.10+1.13+4.14%1971,44659.44%
TSLA240621C004900002022-08-17 1:13PM EDT490.00525.020.000.000.00-18012.50%
TSLA240621C005000002022-10-04 3:08PM EDT500.0026.3026.0027.40+1.10+4.37%59812,57459.45%
TSLA240621C005166702022-10-04 1:22PM EDT516.6724.0524.1525.45+0.19+0.80%662,12059.18%
TSLA240621C005200002022-08-17 9:56AM EDT520.00505.270.000.000.00-17212.50%
TSLA240621C005333302022-10-04 3:08PM EDT533.3322.9522.5523.85+0.82+3.71%913,18959.07%
TSLA240621C005400002022-08-19 2:01PM EDT540.00468.380.000.000.00-12512.50%
TSLA240621C005500002022-10-04 12:20PM EDT550.0021.1020.9522.40+0.35+1.69%142,25458.93%
TSLA240621C005600002022-08-05 1:32PM EDT560.00460.040.000.000.00-22612.50%
TSLA240621C005666702022-10-04 11:54AM EDT566.6722.2019.7520.95+2.25+11.28%81,13458.88%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13112.50%
TSLA240621C005833302022-10-04 3:34PM EDT583.3319.2018.3019.25+0.97+5.32%4958858.49%
TSLA240621C006000002022-10-04 3:31PM EDT600.0018.0017.4018.60+0.50+2.86%40917,20458.81%
TSLA240621C006166702022-10-04 3:35PM EDT616.6717.0516.3517.45+0.55+3.33%1113,73458.73%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311912.50%
TSLA240621C006333302022-10-04 1:11PM EDT633.3315.6015.3016.55+0.20+1.30%814,53558.70%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111512.50%
TSLA240621C006500002022-10-04 2:45PM EDT650.0015.0014.4515.65+0.05+0.33%3752258.72%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122812.50%
TSLA240621C006666702022-10-04 3:23PM EDT666.6714.0813.4514.70+0.58+4.30%8211,47258.55%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037312.50%
TSLA240621C006833302022-10-04 1:23PM EDT683.3312.5812.8513.95-0.52-3.97%11,59458.67%
TSLA240621C007000002022-10-04 2:36PM EDT700.0012.5912.4013.00+0.34+2.78%1124,17158.70%
TSLA240621C007166702022-10-03 1:20PM EDT716.6711.5511.4512.450.00-1194858.61%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625612.50%
TSLA240621C007333302022-10-04 1:35PM EDT733.3311.0210.7011.80-0.53-4.59%82,65458.53%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152612.50%
TSLA240621C007500002022-10-04 3:20PM EDT750.0010.7810.3011.15-0.02-0.19%2154,07158.62%
TSLA240621C007583302022-10-04 3:20PM EDT758.3310.609.8510.75+0.55+5.47%1,32712,50958.42%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136312.50%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130512.50%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95012.50%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131512.50%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229712.50%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620612.50%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120912.50%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05912.50%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218512.50%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219112.50%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423012.50%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222812.50%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39512.50%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212712.50%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133312.50%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313612.50%
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 EDT2,000.0086.360.000.000.00-443,99825.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959225.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40325.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033025.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391125.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19325.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99325.00%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P000016702022-10-04 11:23AM EDT1.670.010.020.03-0.02-66.67%5014,338139.84%
TSLA240621P000033302022-10-03 9:30AM EDT3.330.040.040.050.00-1984124.22%
TSLA240621P000050002022-10-04 2:57PM EDT5.000.070.060.07-0.03-30.00%2459115.63%
TSLA240621P000066702022-09-08 3:12PM EDT6.670.120.070.230.00-71,172116.99%
TSLA240621P000083302022-09-20 3:34PM EDT8.330.130.110.290.00-2165112.89%
TSLA240621P000100002022-10-03 3:06PM EDT10.000.270.150.350.00-9747109.38%
TSLA240621P000116702022-10-03 11:18AM EDT11.670.330.010.600.00-60103106.35%
TSLA240621P000133302022-09-20 3:34PM EDT13.330.270.240.500.00-2124104.05%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702022-10-04 12:00PM EDT16.670.430.400.57-0.08-15.69%303,44299.22%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15525.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624425.00%
TSLA240621P000333302022-10-04 12:20PM EDT33.331.371.251.48-0.07-4.86%345,37786.18%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1225.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24025.00%
TSLA240621P000500002022-10-04 2:55PM EDT50.002.722.592.85-0.28-9.33%491,48378.94%
TSLA240621P000666702022-10-03 2:13PM EDT66.674.854.454.750.00-1482,19873.96%
TSLA240621P000833302022-10-04 3:01PM EDT83.336.906.907.20-0.75-9.80%81,30870.18%
TSLA240621P001000002022-10-04 2:32PM EDT100.0010.109.9510.30-0.35-3.35%1496,62667.17%
TSLA240621P001166702022-10-03 12:41PM EDT116.6714.8813.6514.150.00-791,07264.77%
TSLA240621P001233302022-10-03 1:08PM EDT123.3316.6515.3015.850.00-610263.87%
TSLA240621P001266702022-10-04 12:07PM EDT126.6715.9516.3516.75-1.58-9.01%10435263.60%
TSLA240621P001300002022-10-04 12:26PM EDT130.0017.5016.9517.85-0.93-5.05%21,26663.09%
TSLA240621P001333302022-10-04 12:05PM EDT133.3317.7517.8018.80-1.50-7.79%92,92962.63%
TSLA240621P001366702022-10-04 10:15AM EDT136.6718.0018.9019.75-2.10-10.45%419162.33%
TSLA240621P001400002022-10-04 2:47PM EDT140.0020.3519.8520.75-1.40-6.44%344961.93%
TSLA240621P001433302022-10-04 12:04PM EDT143.3320.1320.9021.80+3.98+24.64%133061.61%
TSLA240621P001466702022-10-04 10:23AM EDT146.6721.5821.9522.85-1.67-7.18%15761.25%
TSLA240621P001500002022-10-04 12:39PM EDT150.0023.2022.9023.95-1.30-5.31%41,76260.83%
TSLA240621P001533302022-10-03 12:38PM EDT153.3326.3024.1025.000.00-1611760.52%
TSLA240621P001566702022-09-29 3:14PM EDT156.6724.0025.2026.200.00-96660.21%
TSLA240621P001600002022-10-03 12:46PM EDT160.0028.1026.2527.300.00-315559.78%
TSLA240621P001633302022-10-04 11:14AM EDT163.3327.0427.5528.50+4.04+17.57%8430259.54%
TSLA240621P001666702022-10-04 3:04PM EDT166.6729.2028.5529.80-0.75-2.50%95,10059.15%
TSLA240621P001733302022-10-04 10:12AM EDT173.3330.5031.1532.20-2.00-6.15%179858.55%
TSLA240621P001800002022-10-04 1:56PM EDT180.0034.1533.9034.85-1.21-3.42%82,98558.06%
TSLA240621P001833302022-10-04 10:31AM EDT183.3334.1035.2536.25-2.75-7.46%82,80357.80%
TSLA240621P001866702022-10-04 9:36AM EDT186.6736.4036.6037.75-1.70-4.46%11,28357.57%
TSLA240621P001933302022-10-04 3:15PM EDT193.3339.8539.4040.45-1.02-2.50%33,22656.95%
TSLA240621P002000002022-10-04 3:16PM EDT200.0043.3042.3043.35-0.60-1.37%135,84056.40%
TSLA240621P002066702022-10-03 2:56PM EDT206.6746.7445.3546.300.00-181,03955.85%
TSLA240621P002133302022-10-03 11:49AM EDT213.3351.2548.4549.500.00-5549955.37%
TSLA240621P002166702022-10-04 2:28PM EDT216.6751.3049.8551.30-1.35-2.56%54,78055.12%
TSLA240621P002200002022-10-04 2:30PM EDT220.0051.9551.2552.65-1.15-2.17%551,08354.66%
TSLA240621P002266702022-10-04 10:35AM EDT226.6753.3055.0056.00-3.35-5.91%51,88854.38%
TSLA240621P002333302022-10-04 2:32PM EDT233.3358.6558.4059.40-1.35-2.25%307,49553.89%
TSLA240621P002400002022-10-04 12:48PM EDT240.0062.8261.9563.00-0.93-1.46%51,56853.48%
TSLA240621P002466702022-10-04 11:57AM EDT246.6763.5265.5567.10-3.27-4.90%529753.23%
TSLA240621P002500002022-10-04 3:10PM EDT250.0068.2067.3568.55-0.39-0.57%2213,09552.83%
TSLA240621P002533302022-10-03 11:58AM EDT253.3372.6969.2570.400.00-940252.62%
TSLA240621P002600002022-10-04 2:47PM EDT260.0073.2973.0574.35-2.86-3.76%565652.25%
TSLA240621P002666702022-10-04 3:23PM EDT266.6777.6176.9077.90-2.88-3.58%53,20051.68%
TSLA240621P002700002022-10-04 11:27AM EDT270.0076.7578.9080.10-4.64-5.70%2867851.57%
TSLA240621P002733302022-10-03 12:05PM EDT273.3384.4881.0082.100.00-775951.40%
TSLA240621P002766702022-10-03 9:50AM EDT276.6785.0082.8584.150.00-7676251.14%
TSLA240621P002800002022-10-03 3:24PM EDT280.0086.5884.9586.200.00-1451,20350.96%
TSLA240621P002833302022-10-04 3:05PM EDT283.3387.4587.0088.30-0.55-0.63%11,08050.77%
TSLA240621P002866702022-09-30 10:00AM EDT286.6783.0089.1090.400.00-141550.58%
TSLA240621P002900002022-10-04 3:14PM EDT290.0091.8591.2092.55-2.59-2.74%411,27250.40%
TSLA240621P002933302022-10-03 3:49PM EDT293.3395.3693.4094.700.00-1928950.24%
TSLA240621P002966702022-10-03 3:04PM EDT296.6797.3395.5596.850.00-1016150.04%
TSLA240621P003000002022-10-04 3:18PM EDT300.0097.8597.7099.05-1.35-1.36%412,01450.38%
TSLA240621P003033302022-09-29 10:42AM EDT303.3391.9099.90101.250.00-271650.19%
TSLA240621P003066702022-10-04 11:40AM EDT306.6799.13102.10103.45-4.60-4.43%120649.99%
TSLA240621P003100002022-10-04 10:25AM EDT310.00102.60104.30105.75-5.90-5.44%132449.86%
TSLA240621P003133302022-10-03 11:35AM EDT313.33110.00106.50108.000.00-118349.67%
TSLA240621P003166702022-10-03 2:08PM EDT316.67113.00108.85110.250.00-967749.47%
TSLA240621P003200002022-10-04 12:27PM EDT320.00112.75111.10112.55-0.20-0.18%362049.30%
TSLA240621P003233302022-10-04 3:19PM EDT323.33113.80113.40115.50-1.70-1.47%813549.61%
TSLA240621P003266702022-10-04 1:53PM EDT326.67116.80115.80117.25+10.25+9.62%3613248.98%
TSLA240621P003300002022-10-04 3:27PM EDT330.00118.55118.05119.85-2.79-2.30%5573349.00%
TSLA240621P003333302022-10-04 3:23PM EDT333.33121.40120.20122.40-1.77-1.44%136,25648.97%
TSLA240621P003366702022-10-04 1:59PM EDT336.67124.17122.80124.40-2.63-2.07%2017648.49%
TSLA240621P003400002022-10-04 10:11AM EDT340.00122.95125.15126.80-5.30-4.13%239048.32%
TSLA240621P003433302022-10-04 9:51AM EDT343.33126.35127.55129.20+6.95+5.82%225948.14%
TSLA240621P003466702022-10-04 10:12AM EDT346.67127.59130.05131.70+18.37+16.82%1241948.01%
TSLA240621P003500002022-10-04 11:51AM EDT350.00129.20132.50134.15-6.75-4.97%151347.84%
TSLA240621P003533302022-10-03 12:58PM EDT353.33140.00134.95137.250.00-318248.17%
TSLA240621P003566702022-10-04 10:15AM EDT356.67134.82137.40139.15+6.02+4.67%1535947.53%
TSLA240621P003600002022-09-28 11:40AM EDT360.00123.16139.90141.650.00-227047.36%
TSLA240621P003633302022-10-04 9:50AM EDT363.33140.95142.50144.20+9.65+7.35%418747.22%
TSLA240621P003666702022-10-04 3:26PM EDT366.67145.60144.95147.00-3.00-2.02%52,14447.26%
TSLA240621P003700002022-10-04 12:27PM EDT370.00149.55147.65149.30-3.30-2.16%139846.90%
TSLA240621P003733302022-10-03 12:08PM EDT373.33154.95150.10151.900.00-235846.76%
TSLA240621P003766702022-09-28 2:59PM EDT376.67133.98152.65154.550.00-230946.65%
TSLA240621P003800002022-10-03 11:55AM EDT380.00160.35155.25157.150.00-487846.49%
TSLA240621P003833302022-10-03 12:58PM EDT383.33163.40157.90159.800.00-1845246.36%
TSLA240621P003866702022-10-03 12:07PM EDT386.67165.55159.90163.050.00-260646.72%
TSLA240621P003900002022-10-04 10:09AM EDT390.00160.50162.50165.90-7.50-4.46%539646.74%
TSLA240621P003933302022-10-04 11:48AM EDT393.33162.00165.25168.25-7.15-4.23%151,02646.33%
TSLA240621P003966702022-10-03 11:30AM EDT396.67171.95168.10171.300.00-1029846.49%
TSLA240621P004000002022-10-04 2:06PM EDT400.00173.11171.15173.60-2.61-1.49%692,44846.01%
TSLA240621P004100002022-08-19 11:16AM EDT410.0049.000.000.000.00-4150.00%
TSLA240621P004166702022-10-04 1:02PM EDT416.67186.45184.45187.30-3.45-1.82%112,71345.32%
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%
TSLA240621P004333302022-10-04 12:05PM EDT433.33197.16198.50201.95-7.06-3.46%576845.25%
TSLA240621P004400002022-08-19 1:10PM EDT440.0056.600.000.000.00-5160.00%
TSLA240621P004500002022-10-04 12:27PM EDT450.00215.52212.40215.70-2.78-1.27%101,74444.07%
TSLA240621P004600002022-08-24 3:04PM EDT460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-10-04 9:50AM EDT466.67226.00226.95230.20-7.80-3.34%62,49443.36%
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%
TSLA240621P004833302022-10-04 10:37AM EDT483.33238.77242.40245.25-8.68-3.51%2551043.01%
TSLA240621P004900002022-08-15 1:01PM EDT490.0068.100.000.000.00-2830.00%
TSLA240621P005000002022-10-04 3:22PM EDT500.00258.30257.10260.25-5.00-1.90%2441,48242.37%
TSLA240621P005166702022-10-04 11:24AM EDT516.67267.76271.00276.10-11.79-4.22%251,19942.59%
TSLA240621P005200002022-08-24 3:35PM EDT520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-10-04 1:18PM EDT533.33294.00286.65290.65+0.10+0.03%241,75540.85%
TSLA240621P005400002022-08-24 2:00PM EDT540.0085.820.000.000.00-11800.00%
TSLA240621P005500002022-10-04 11:28AM EDT550.00298.60303.40307.25-12.20-3.93%242,19041.86%
TSLA240621P005600002022-08-18 1:13PM EDT560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-10-04 2:06PM EDT566.67322.10317.95324.00-3.30-1.01%202,70043.05%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-10-04 2:06PM EDT583.33337.70335.30338.65-0.50-0.15%1192,28540.70%
TSLA240621P006000002022-10-04 3:18PM EDT600.00352.40351.35355.55-6.05-1.69%5654,33942.08%
TSLA240621P006166702022-10-04 2:57PM EDT616.67368.85367.65371.05-5.65-1.51%3722,65440.69%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-04 11:21AM EDT633.33378.59383.15388.30-11.71-3.00%652,45842.79%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-04 9:35AM EDT650.00399.19398.90405.45-9.03-2.21%142,24944.59%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-10-03 3:51PM EDT666.67423.55415.25422.100.00-5732,59745.39%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-03 3:49PM EDT683.33439.37432.00438.700.00-2991,30346.08%
TSLA240621P007000002022-10-04 3:29PM EDT700.00451.95449.35454.55-2.02-0.44%132,51645.16%
TSLA240621P007166702022-10-03 3:51PM EDT716.67473.36465.05472.000.00-3047.55%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-10-04 9:50AM EDT733.33483.95481.65488.55-6.05-1.23%1448.07%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002022-10-04 11:49AM EDT750.00495.12498.30505.25-8.12-1.61%2348.85%
TSLA240621P007583302022-10-03 3:39PM EDT758.33513.65506.00514.350.00-2150.71%
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%