Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,46+2,62 (+1,50%)
Alla chiusura: 04:00PM EDT
177,55 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240920C000050002024-05-16 12:16PM EDT5.00171.92172.20174.15+1.57+0.92%1501352.54%
TSLA240920C000100002024-04-19 3:51PM EDT10.00136.99167.30169.250.00-3430276.17%
TSLA240920C000150002024-05-14 11:22AM EDT15.00164.34162.35164.400.00-312237.21%
TSLA240920C000200002024-05-14 9:55AM EDT20.00157.28156.50159.350.00-130184.08%
TSLA240920C000250002024-04-24 2:52PM EDT25.00136.76152.60154.550.00-1181192.09%
TSLA240920C000300002024-04-24 2:51PM EDT30.00131.87146.75149.650.00-317161.04%
TSLA240920C000350002024-05-16 3:51PM EDT35.00140.69142.80144.800.00-6166164.45%
TSLA240920C000400002024-05-15 1:52PM EDT40.00136.17137.95139.850.00-3125153.32%
TSLA240920C000450002023-12-22 3:12PM EDT45.00211.05163.00165.900.00-13481.89%
TSLA240920C000500002024-04-25 9:38AM EDT50.00113.50128.20130.100.00-1680135.67%
TSLA240920C000550002024-04-16 12:57PM EDT55.00104.44123.25125.300.00-132128.03%
TSLA240920C000600002024-05-08 11:21AM EDT60.00115.80118.35120.450.00-111121.00%
TSLA240920C000650002024-04-29 2:24PM EDT65.00129.81113.45115.600.00-124114.45%
TSLA240920C000700002024-05-16 3:22PM EDT70.00106.78108.65109.750.00-513102.76%
TSLA240920C000750002024-04-30 12:33PM EDT75.00111.80103.80105.900.00-425103.35%
TSLA240920C000800002024-05-06 3:05PM EDT80.00106.1499.00101.050.00-17398.29%
TSLA240920C000850002024-05-16 3:22PM EDT85.0092.2594.2095.450.00-394689.99%
TSLA240920C000900002024-05-16 3:22PM EDT90.0087.5288.4591.350.00-534984.67%
TSLA240920C000950002024-04-04 1:02PM EDT95.0085.2588.2589.950.00-835106.82%
TSLA240920C001000002024-05-14 11:08AM EDT100.0081.0878.9581.750.00-152277.00%
TSLA240920C001050002024-05-08 9:36AM EDT105.0070.0075.1576.250.00-120274.05%
TSLA240920C001100002024-05-16 11:44AM EDT110.0067.8970.5072.550.00-130073.76%
TSLA240920C001150002024-05-17 10:53AM EDT115.0066.6065.9067.75+2.47+3.85%31,16070.09%
TSLA240920C001200002024-05-17 1:20PM EDT120.0061.8061.4562.40+2.15+3.60%268265.42%
TSLA240920C001250002024-05-17 1:31PM EDT125.0057.2157.0558.85+2.08+3.77%899865.08%
TSLA240920C001300002024-05-17 3:42PM EDT130.0053.2552.7053.50+2.80+5.55%11,04860.58%
TSLA240920C001350002024-05-15 3:59PM EDT135.0046.1548.5549.350.00-11,59658.87%
TSLA240920C001400002024-05-17 1:04PM EDT140.0045.3543.9046.15+2.70+6.33%51,49557.63%
TSLA240920C001450002024-05-17 10:40AM EDT145.0041.2540.1042.25+2.84+7.39%332,24356.24%
TSLA240920C001500002024-05-16 3:51PM EDT150.0035.6036.1038.900.00-1012,19155.01%
TSLA240920C001550002024-05-17 3:55PM EDT155.0034.0132.9535.15+1.67+5.16%332,23554.02%
TSLA240920C001600002024-05-17 2:00PM EDT160.0030.1629.7031.90+0.96+3.29%10021,81753.15%
TSLA240920C001650002024-05-17 12:26PM EDT165.0029.0027.4028.00+2.90+11.11%42,02352.25%
TSLA240920C001700002024-05-17 2:06PM EDT170.0024.5024.4026.05+1.40+6.06%833,87952.48%
TSLA240920C001750002024-05-17 3:58PM EDT175.0022.3321.6023.45+1.53+7.36%1475,14451.69%
TSLA240920C001800002024-05-17 3:53PM EDT180.0019.9219.9020.10+1.17+6.24%3938,34050.90%
TSLA240920C001850002024-05-17 3:01PM EDT185.0017.6017.7517.90+0.98+5.90%1353,49750.53%
TSLA240920C001900002024-05-17 2:06PM EDT190.0015.5515.7515.95+0.80+5.42%434,72750.21%
TSLA240920C001950002024-05-17 3:59PM EDT195.0014.0513.0515.15+1.20+9.34%283,83850.05%
TSLA240920C002000002024-05-17 3:24PM EDT200.0012.5012.4012.70+1.12+9.84%21910,65650.35%
TSLA240920C002050002024-05-17 3:57PM EDT205.0011.0510.0511.25+0.85+8.33%554,38150.18%
TSLA240920C002100002024-05-17 3:33PM EDT210.009.789.7010.95+0.78+8.67%565,78751.02%
TSLA240920C002150002024-05-17 2:10PM EDT215.008.457.659.20+0.55+6.96%122,81651.04%
TSLA240920C002200002024-05-17 3:59PM EDT220.007.707.607.70+0.80+11.59%13812,30049.68%
TSLA240920C002250002024-05-17 3:58PM EDT225.006.806.007.35+0.50+7.94%613,89351.29%
TSLA240920C002300002024-05-17 3:19PM EDT230.006.005.556.15+0.55+10.09%1185,98750.12%
TSLA240920C002350002024-05-17 2:55PM EDT235.005.354.355.90+0.45+9.18%283,89251.65%
TSLA240920C002400002024-05-17 1:48PM EDT240.004.794.005.25+0.49+11.40%255,87651.71%
TSLA240920C002450002024-05-17 2:30PM EDT245.004.203.254.50+0.30+7.69%175,47451.15%
TSLA240920C002500002024-05-17 3:48PM EDT250.003.803.803.90+0.35+10.14%55622,36150.64%
TSLA240920C002550002024-05-17 12:40PM EDT255.003.702.934.00+0.55+17.46%153,83250.94%
TSLA240920C002600002024-05-17 1:46PM EDT260.003.153.103.50+0.30+10.53%793,94552.03%
TSLA240920C002650002024-05-17 1:20PM EDT265.002.852.473.35+0.26+10.04%113,53551.98%
TSLA240920C002700002024-05-17 3:33PM EDT270.002.482.212.88+0.23+10.22%2611,33251.83%
TSLA240920C002750002024-05-17 1:06PM EDT275.002.301.982.60+0.30+15.00%331,38152.06%
TSLA240920C002800002024-05-17 1:01PM EDT280.002.151.782.44+0.33+18.13%643,87252.56%
TSLA240920C002850002024-05-17 12:47PM EDT285.001.981.602.26+0.23+13.14%1832,50952.95%
TSLA240920C002900002024-05-17 3:31PM EDT290.001.761.442.09+0.19+12.10%151,14753.31%
TSLA240920C002950002024-05-17 1:59PM EDT295.001.601.301.95+0.16+11.11%221,09053.72%
TSLA240920C003000002024-05-17 3:53PM EDT300.001.481.301.82+0.15+11.28%1,30711,41454.58%
TSLA240920C003050002024-05-17 1:44PM EDT305.001.401.171.71+0.19+15.70%874954.97%
TSLA240920C003100002024-05-17 1:49PM EDT310.001.280.961.59+0.16+14.29%231,33854.90%
TSLA240920C003150002024-05-15 2:42PM EDT315.001.080.871.520.00-775955.41%
TSLA240920C003200002024-05-17 11:04AM EDT320.001.110.801.44+0.08+7.77%3001,78455.91%
TSLA240920C003250002024-05-17 12:34PM EDT325.001.140.721.13+0.18+18.75%22,26655.13%
TSLA240920C003300002024-05-15 12:47PM EDT330.000.990.661.30+0.07+7.61%12,85456.78%
TSLA240920C003350002024-05-17 12:34PM EDT335.001.010.601.24+0.03+3.06%150257.23%
TSLA240920C003400002024-05-16 9:54AM EDT340.000.730.841.00-0.04-5.19%11,29758.25%
TSLA240920C003450002024-05-14 3:14PM EDT345.000.710.491.13-0.13-15.48%152258.03%
TSLA240920C003500002024-05-17 3:05PM EDT350.000.770.600.92+0.08+11.59%586,11858.42%
TSLA240920C003550002024-05-14 1:38PM EDT355.000.730.410.750.00-502,60556.96%
TSLA240920C003600002024-05-15 9:30AM EDT360.000.720.371.01-0.03-4.00%21,66459.42%
TSLA240920C003650002024-05-16 10:36AM EDT365.000.600.330.970.00-41,08559.79%
TSLA240920C003700002024-05-17 12:20PM EDT370.000.660.300.94+0.08+13.79%27,91960.25%
TSLA240920C003750002024-05-14 11:59AM EDT375.000.600.270.91-0.03-4.76%11,88260.69%
TSLA240920C003800002024-05-15 2:25PM EDT380.000.510.240.880.00-402,43261.08%
TSLA240920C003850002024-05-16 9:53AM EDT385.000.490.460.850.00-488563.35%
TSLA240920C003900002024-05-16 2:08PM EDT390.000.450.330.830.00-1094963.06%
TSLA240920C003950002024-05-17 3:24PM EDT395.000.480.230.80+0.04+9.09%283362.79%
TSLA240920C004000002024-05-17 12:30PM EDT400.000.490.350.50+0.08+19.51%127,13061.94%
TSLA240920C004050002024-05-17 10:24AM EDT405.000.420.130.76+0.06+16.67%11,36163.09%
TSLA240920C004100002024-05-17 2:44PM EDT410.000.410.110.74+0.02+5.13%384763.48%
TSLA240920C004150002024-05-09 2:53PM EDT415.000.320.090.730.00-278763.92%
TSLA240920C004200002024-05-17 1:55PM EDT420.000.380.080.710.00-12,63164.31%
TSLA240920C004250002024-05-14 3:41PM EDT425.000.390.060.690.00-12574064.60%
TSLA240920C004300002024-05-14 10:01AM EDT430.000.350.040.680.00-2002,17664.94%
TSLA240920C004350002024-05-16 11:32AM EDT435.000.310.030.660.00-134965.28%
TSLA240920C004400002024-05-10 10:34AM EDT440.000.250.020.650.00-11,36765.72%
TSLA240920C004450002024-05-14 12:31PM EDT445.000.340.010.630.00-152366.02%
TSLA240920C004500002024-05-15 3:25PM EDT450.000.290.010.620.00-51,86966.55%
TSLA240920C004550002024-05-03 11:26AM EDT455.000.430.010.610.00-10031967.09%
TSLA240920C004600002024-05-03 3:33PM EDT460.000.410.010.600.00-248667.58%
TSLA240920C004650002024-05-14 2:12PM EDT465.000.290.130.590.00-354369.63%
TSLA240920C004700002024-05-17 3:11PM EDT470.000.250.010.58-0.08-24.24%11,22568.56%
TSLA240920C004750002024-05-17 9:35AM EDT475.000.220.010.57+0.02+10.00%171969.04%
TSLA240920C004800002024-05-15 12:44PM EDT480.000.260.040.360.00-1261,16166.70%
TSLA240920C004850002024-05-01 9:30AM EDT485.000.450.010.550.00-138769.92%
TSLA240920C004900002024-04-30 11:27AM EDT490.000.490.210.540.00-365673.10%
TSLA240920C004950002024-05-15 3:59PM EDT495.000.200.010.530.00-125770.80%
TSLA240920C005000002024-05-17 2:37PM EDT500.000.210.200.50-0.01-4.55%1052,95973.63%
TSLA240920C005100002024-05-13 12:57PM EDT510.000.210.180.51+0.02+10.53%128174.66%
TSLA240920C005200002024-05-17 10:02AM EDT520.000.180.170.50-0.01-5.26%596375.49%
TSLA240920C005300002024-05-13 10:49AM EDT530.000.160.010.490.00-130574.02%
TSLA240920C005400002024-05-16 9:32AM EDT540.000.160.030.480.00-299575.24%
TSLA240920C005500002024-05-15 12:30PM EDT550.000.160.020.470.00-32,67075.93%
TSLA240920C005600002024-05-17 3:09PM EDT560.000.140.140.16-0.01-6.67%2,72716,61472.95%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240920P000050002024-05-17 1:10PM EDT5.000.020.000.01+0.01+100.00%1684187.50%
TSLA240920P000100002024-04-29 11:26AM EDT10.000.010.000.010.00-88247150.00%
TSLA240920P000150002024-05-08 12:04PM EDT15.000.010.000.010.00-26948128.13%
TSLA240920P000200002024-05-17 2:44PM EDT20.000.020.000.01+0.01+100.00%22,381112.50%
TSLA240920P000250002024-05-16 9:59AM EDT25.000.020.000.020.00-62,136106.25%
TSLA240920P000300002024-05-17 3:22PM EDT30.000.020.010.04-0.01-33.33%23471104.69%
TSLA240920P000350002024-05-17 3:23PM EDT35.000.030.010.050.00-111,00897.66%
TSLA240920P000400002024-05-17 11:52AM EDT40.000.050.000.15-0.01-16.67%20011,04198.44%
TSLA240920P000450002024-05-15 11:05AM EDT45.000.090.000.390.00-1105101.95%
TSLA240920P000500002024-05-17 3:28PM EDT50.000.080.000.11-0.01-11.11%1002,93581.25%
TSLA240920P000550002024-05-17 3:29PM EDT55.000.110.000.44-0.02-15.38%956289.06%
TSLA240920P000600002024-05-17 12:18PM EDT60.000.160.000.17-0.01-5.88%1053,59473.63%
TSLA240920P000650002024-05-15 2:03PM EDT65.000.210.100.220.00-444273.83%
TSLA240920P000700002024-05-17 1:01PM EDT70.000.240.010.270.00-146,98267.58%
TSLA240920P000750002024-05-16 10:45AM EDT75.000.300.010.63-0.01-3.23%21,46170.46%
TSLA240920P000800002024-05-17 1:35PM EDT80.000.360.350.40-0.04-10.00%427,26667.19%
TSLA240920P000850002024-05-17 10:55AM EDT85.000.460.400.49-0.03-6.12%420,62564.31%
TSLA240920P000900002024-05-17 1:16PM EDT90.000.570.450.64-0.03-5.00%33826,81061.87%
TSLA240920P000950002024-05-16 1:54PM EDT95.000.740.391.020.00-12,09560.21%
TSLA240920P001000002024-05-17 3:35PM EDT100.000.860.850.93-0.07-7.53%1,01039,82058.45%
TSLA240920P001050002024-05-17 3:10PM EDT105.001.060.741.38-0.08-7.02%72,39756.15%
TSLA240920P001100002024-05-17 3:27PM EDT110.001.310.981.63-0.11-7.75%388,47854.37%
TSLA240920P001150002024-05-17 2:57PM EDT115.001.621.291.94-0.11-6.36%464,21152.78%
TSLA240920P001200002024-05-17 3:57PM EDT120.001.991.682.33-0.22-9.95%1505,09951.37%
TSLA240920P001250002024-05-17 3:58PM EDT125.002.502.162.82-0.21-7.75%1045,95450.11%
TSLA240920P001300002024-05-17 3:18PM EDT130.003.103.003.15-0.31-9.09%6918,24549.29%
TSLA240920P001350002024-05-17 3:42PM EDT135.003.822.863.90-0.43-10.12%463,77048.33%
TSLA240920P001400002024-05-17 3:39PM EDT140.004.754.655.25-0.40-7.77%12910,55349.19%
TSLA240920P001450002024-05-17 1:13PM EDT145.005.884.755.90-0.49-7.69%825,50446.78%
TSLA240920P001500002024-05-17 3:17PM EDT150.007.137.007.15-0.57-7.40%8135,42346.04%
TSLA240920P001550002024-05-17 3:04PM EDT155.008.647.509.05-0.66-7.10%179,38046.69%
TSLA240920P001600002024-05-17 3:10PM EDT160.0010.409.2010.40-0.60-5.45%13117,55845.14%
TSLA240920P001650002024-05-17 3:48PM EDT165.0012.2111.1012.25-0.77-5.93%20710,92144.48%
TSLA240920P001700002024-05-17 3:48PM EDT170.0014.3513.5015.30-0.90-5.90%12118,64346.31%
TSLA240920P001750002024-05-17 3:50PM EDT175.0016.6516.5016.70-1.35-7.50%2239,44943.47%
TSLA240920P001800002024-05-17 3:56PM EDT180.0019.2519.1019.30-1.35-6.55%4510,64143.09%
TSLA240920P001850002024-05-17 3:45PM EDT185.0022.1021.8522.10-1.70-7.14%885,20542.69%
TSLA240920P001900002024-05-17 3:32PM EDT190.0025.2524.8525.10-1.18-4.46%95,72342.27%
TSLA240920P001950002024-05-17 11:13AM EDT195.0028.3027.9029.65-2.40-7.82%15,18745.18%
TSLA240920P002000002024-05-17 2:30PM EDT200.0032.4031.1532.30-1.33-3.94%913,52542.98%
TSLA240920P002050002024-05-17 10:01AM EDT205.0037.7034.8536.80+0.20+0.53%13,50145.06%
TSLA240920P002100002024-05-15 9:41AM EDT210.0041.3638.6039.500.00-17,10441.95%
TSLA240920P002150002024-05-17 10:23AM EDT215.0044.7542.5044.50-0.15-0.33%16,23244.82%
TSLA240920P002200002024-05-14 1:50PM EDT220.0048.0046.4547.700.00-157,10842.08%
TSLA240920P002250002024-05-17 1:16PM EDT225.0051.2750.3052.55-1.63-3.08%212,56444.08%
TSLA240920P002300002024-05-15 9:41AM EDT230.0058.0054.7056.850.00-13,74444.05%
TSLA240920P002350002024-05-17 1:16PM EDT235.0059.8559.0561.20-3.61-5.69%212,88443.87%
TSLA240920P002400002024-05-16 1:48PM EDT240.0067.1563.6564.750.00-103,13639.75%
TSLA240920P002450002024-05-17 11:00AM EDT245.0068.8568.1569.35-6.05-8.08%11,61739.56%
TSLA240920P002500002024-05-17 2:40PM EDT250.0074.4172.2573.90-1.82-2.39%4810,42638.66%
TSLA240920P002550002024-05-15 9:32AM EDT255.0078.5577.4078.650.00-590338.59%
TSLA240920P002600002024-05-15 9:32AM EDT260.0083.4082.2083.850.00-588441.55%
TSLA240920P002650002024-05-14 10:45AM EDT265.0089.5286.4588.200.00-11437.74%
TSLA240920P002700002024-05-08 1:42PM EDT270.0095.2791.9093.550.00-13342.31%
TSLA240920P002750002024-05-16 3:35PM EDT275.00100.0097.1099.150.00-1548.10%
TSLA240920P002800002024-05-15 11:05AM EDT280.00105.95102.00103.250.00-202,00042.30%
TSLA240920P002850002024-05-08 3:09PM EDT285.00110.30106.75108.350.00-20244.61%
TSLA240920P002900002024-05-16 3:23PM EDT290.00115.35111.75113.400.00-201046.36%
TSLA240920P002950002024-05-17 3:07PM EDT295.00118.71116.75118.40-1.64-1.36%202547.62%
TSLA240920P003000002024-05-17 3:36PM EDT300.00122.95121.75123.40-3.64-2.88%1148.84%
TSLA240920P003050002024-03-27 12:43PM EDT305.00123.26134.00138.850.00-2087.81%
TSLA240920P003100002024-05-14 3:42PM EDT310.00131.98131.80133.400.00-4051.20%
TSLA240920P003150002024-05-14 1:05PM EDT315.00138.25136.75138.400.00-2052.34%
TSLA240920P003200002024-05-16 3:23PM EDT320.00145.35141.80143.400.00-301053.47%
TSLA240920P003250002024-02-02 10:45AM EDT325.00140.79121.90123.000.00-200.00%
TSLA240920P003300002024-04-17 3:55PM EDT330.00173.86151.75153.400.00-1155.64%
TSLA240920P003350002024-04-17 3:55PM EDT335.00178.88156.70158.400.00-1056.69%
TSLA240920P003400002024-02-09 10:42AM EDT340.00147.06163.90165.400.00-15068.10%
TSLA240920P003450002024-03-18 3:54PM EDT345.00171.45189.00191.650.00-10139.62%
TSLA240920P003500002024-05-16 3:58PM EDT350.00172.55171.75173.35-2.52-1.44%3759.16%
TSLA240920P003550002024-05-16 3:58PM EDT355.00177.57176.75178.40-2.50-1.39%2060.72%
TSLA240920P003600002024-05-16 3:58PM EDT360.00182.55181.75183.35-2.54-1.37%1061.08%
TSLA240920P003650002024-03-26 11:30AM EDT365.00183.30197.85199.050.00-30111.15%
TSLA240920P003700002024-01-23 4:48PM EDT370.00161.60177.10178.800.00-2000.00%
TSLA240920P003750002024-01-31 10:46AM EDT375.00185.630.000.000.00-200.00%
TSLA240920P003800002024-01-09 1:48PM EDT380.00145.90189.35191.400.00-100.00%
TSLA240920P003850002024-01-16 10:30AM EDT385.00170.580.000.000.00-100.00%
TSLA240920P003900002024-01-25 11:17AM EDT390.00203.35197.10198.850.00-100.00%
TSLA240920P003950002024-03-08 4:19PM EDT395.00218.60229.00231.100.00-20123.38%
TSLA240920P004000002024-03-25 11:17AM EDT400.00229.60238.05239.150.00-30135.28%
TSLA240920P004050002023-12-15 11:31AM EDT405.00153.60184.65187.400.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT410.00236.49252.50256.900.00-10154.58%
TSLA240920P004150002024-05-17 3:59PM EDT415.00237.56236.70238.45-2.54-1.06%10550.59%
TSLA240920P004200002024-05-17 3:59PM EDT420.00242.57241.75243.35-2.55-1.04%8071.36%
TSLA240920P004250002024-05-17 3:59PM EDT425.00247.58246.70248.40-3.29-1.31%2072.80%
TSLA240920P004300002023-12-29 2:44PM EDT430.00179.80237.55240.500.00-200.00%
TSLA240920P004350002023-12-29 12:54PM EDT435.00186.05242.55245.450.00-300.00%
TSLA240920P004400002024-01-25 11:13AM EDT440.00252.32247.10248.900.00-100.00%
TSLA240920P004450002024-05-01 3:53PM EDT445.00263.81266.70268.400.00-1051.17%
TSLA240920P004500002024-05-17 3:28PM EDT450.00272.85271.75273.35-2.25-0.82%1151.56%
TSLA240920P004550002024-05-16 3:50PM EDT455.00280.12276.70278.400.00-1052.34%
TSLA240920P004600002024-05-15 3:51PM EDT460.00285.84281.75283.350.00-1052.73%
TSLA240920P004650002023-08-09 11:26AM EDT465.00222.00212.10214.900.00-100.00%
TSLA240920P004700002023-09-20 12:29PM EDT470.00202.80253.00263.000.00-200.00%
TSLA240920P004750002023-08-03 9:32AM EDT475.00221.78228.40231.700.00-1000.00%
TSLA240920P004800002024-01-25 11:11AM EDT480.00292.41287.10288.850.00-100.00%
TSLA240920P004850002023-10-06 3:33PM EDT485.00224.10260.00270.000.00-200.00%
TSLA240920P004900002023-06-26 1:39PM EDT490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 3:42PM EDT495.00238.34251.50261.000.00--00.00%
TSLA240920P005000002023-09-12 1:57PM EDT500.00232.75240.50241.400.00-100.00%
TSLA240920P005100002023-07-27 3:46PM EDT510.00253.50269.30273.100.00-24900.00%
TSLA240920P005200002023-10-19 9:50AM EDT520.00295.89281.00290.500.00-200.00%
TSLA240920P005300002023-06-26 1:39PM EDT530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 9:53AM EDT550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002024-04-03 3:00PM EDT560.00391.70377.65379.950.00-100.00%