Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
681,79+8,37 (+1,24%)
Alla chiusura: 04:00PM EDT
679,75 -2,04 (-0,30%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220708C002000002022-06-30 9:35AM EDT200.00484.86480.75482.850.00-38256.25%
TSLA220708C002500002022-06-21 9:40AM EDT250.00440.00430.75432.850.00-14212.50%
TSLA220708C003500002022-07-01 3:50PM EDT350.00329.40330.70333.10-59.39-15.28%272175.78%
TSLA220708C004000002022-06-08 12:26PM EDT400.00334.03281.05283.150.00-33160.16%
TSLA220708C004100002022-07-01 9:59AM EDT410.00275.75270.85273.35+0.75+0.27%149153.32%
TSLA220708C004500002022-06-30 2:43PM EDT450.00227.60231.30233.350.00-48137.31%
TSLA220708C004600002022-06-22 10:05AM EDT460.00264.50221.35223.450.00--1133.25%
TSLA220708C004900002022-06-15 2:45PM EDT490.00218.00191.30193.750.00--1117.48%
TSLA220708C005000002022-07-01 3:30PM EDT500.00176.00181.85183.40-5.89-3.24%9422113.48%
TSLA220708C005100002022-06-29 2:27PM EDT510.00172.08171.80173.900.00-106111.52%
TSLA220708C005200002022-07-01 12:50PM EDT520.00152.70161.95164.05-0.45-0.29%52107.62%
TSLA220708C005300002022-07-01 3:28PM EDT530.00146.30151.90154.30-4.30-2.86%14102.69%
TSLA220708C005400002022-07-01 3:25PM EDT540.00136.21142.15144.55+3.70+2.79%34899.54%
TSLA220708C005450002022-05-31 2:31PM EDT545.00229.70133.55135.200.00--10.00%
TSLA220708C005500002022-07-01 3:24PM EDT550.00127.00132.95134.50-1.00-0.78%405697.22%
TSLA220708C005550002022-07-01 12:50PM EDT555.00118.95127.10130.90+0.60+0.51%21896.63%
TSLA220708C005600002022-07-01 2:05PM EDT560.00121.60122.30125.80+7.82+6.87%4293.70%
TSLA220708C005650002022-07-01 2:19PM EDT565.00108.92117.55121.50-47.08-30.18%1294.38%
TSLA220708C005700002022-07-01 1:42PM EDT570.00106.98112.85116.60-2.95-2.68%6692.48%
TSLA220708C005750002022-07-01 3:44PM EDT575.00107.49108.15112.00+3.44+3.31%11691.53%
TSLA220708C005800002022-07-01 3:51PM EDT580.00103.42103.50105.75+5.57+5.69%1262384.72%
TSLA220708C005850002022-07-01 3:59PM EDT585.00101.4598.90102.70+3.66+3.74%4289.07%
TSLA220708C005900002022-07-01 10:21AM EDT590.0090.9794.3597.20+0.67+0.74%403085.23%
TSLA220708C005950002022-07-01 9:34AM EDT595.0090.6489.9593.00+5.34+6.26%1885.53%
TSLA220708C006000002022-07-01 3:59PM EDT600.0087.0086.3588.05+5.71+7.02%55250985.51%
TSLA220708C006050002022-07-01 2:24PM EDT605.0074.6581.3583.15-8.35-10.06%281981.85%
TSLA220708C006100002022-07-01 3:42PM EDT610.0076.0576.7580.25-3.95-4.94%222783.69%
TSLA220708C006150002022-07-01 2:39PM EDT615.0067.3072.5076.00-11.25-14.32%51682.79%
TSLA220708C006200002022-07-01 3:39PM EDT620.0067.6068.3571.80-9.65-12.49%2437981.90%
TSLA220708C006250002022-07-01 3:59PM EDT625.0065.1064.5066.90+3.91+6.39%678679.97%
TSLA220708C006300002022-07-01 3:48PM EDT630.0060.0060.4062.70-1.24-2.02%3026678.64%
TSLA220708C006350002022-07-01 3:36PM EDT635.0054.6156.6558.80+1.06+1.98%293778.17%
TSLA220708C006400002022-07-01 3:59PM EDT640.0053.1152.6555.40+3.61+7.29%11311877.75%
TSLA220708C006450002022-07-01 3:58PM EDT645.0050.0049.2551.85+1.55+3.20%8833677.68%
TSLA220708C006500002022-07-01 3:59PM EDT650.0046.7046.1547.45+3.01+6.89%63773876.40%
TSLA220708C006550002022-07-01 3:58PM EDT655.0043.0042.3545.00+2.22+5.44%8310176.64%
TSLA220708C006600002022-07-01 3:59PM EDT660.0039.5839.4540.90+2.33+6.26%82533575.42%
TSLA220708C006650002022-07-01 3:59PM EDT665.0035.8536.3537.45+2.68+8.08%72328774.49%
TSLA220708C006700002022-07-01 3:59PM EDT670.0033.7533.3034.00+2.05+6.47%5,80139873.28%
TSLA220708C006750002022-07-01 3:59PM EDT675.0031.0030.4531.50+1.95+6.71%5,57460973.26%
TSLA220708C006800002022-07-01 3:59PM EDT680.0028.1127.7028.50+1.11+4.11%9,4961,24372.32%
TSLA220708C006850002022-07-01 3:59PM EDT685.0025.7025.1525.80+1.20+4.90%4,00258871.67%
TSLA220708C006900002022-07-01 3:59PM EDT690.0023.1522.6523.60+1.31+6.00%4,3591,30971.36%
TSLA220708C006950002022-07-01 3:59PM EDT695.0020.6020.4021.00+0.80+4.04%1,51941870.47%
TSLA220708C007000002022-07-01 3:59PM EDT700.0019.0018.5019.00+0.90+4.97%25,5862,80570.45%
TSLA220708C007050002022-07-01 3:59PM EDT705.0016.6016.3517.05+1.10+7.10%2,30346169.77%
TSLA220708C007075002022-07-01 3:59PM EDT707.5015.6515.3516.25+0.65+4.33%37622169.63%
TSLA220708C007100002022-07-01 3:59PM EDT710.0014.8014.4515.00+0.30+2.07%3,10596068.89%
TSLA220708C007125002022-07-01 3:59PM EDT712.5014.1513.6514.15+0.40+2.91%32317168.76%
TSLA220708C007150002022-07-01 3:59PM EDT715.0013.2212.8013.30+0.22+1.69%1,47853568.45%
TSLA220708C007175002022-07-01 3:59PM EDT717.5012.2511.9512.80+0.40+3.38%2958168.57%
TSLA220708C007200002022-07-01 3:59PM EDT720.0011.5711.2511.85-0.03-0.26%4,37787568.13%
TSLA220708C007225002022-07-01 3:59PM EDT722.5011.0010.5511.00+0.14+1.29%51524567.74%
TSLA220708C007250002022-07-01 3:59PM EDT725.0010.1510.0010.50-0.30-2.87%2,0441,07568.04%
TSLA220708C007275002022-07-01 3:59PM EDT727.509.699.209.70+0.24+2.54%36213067.36%
TSLA220708C007300002022-07-01 3:59PM EDT730.009.008.809.05-0.30-3.23%5,0021,29467.47%
TSLA220708C007325002022-07-01 3:59PM EDT732.508.508.108.70+0.10+1.19%25221967.49%
TSLA220708C007350002022-07-01 3:59PM EDT735.007.907.608.20-0.10-1.25%1,23255367.52%
TSLA220708C007400002022-07-01 3:59PM EDT740.006.836.657.00-0.37-5.14%3,0901,08067.00%
TSLA220708C007450002022-07-01 3:59PM EDT745.006.005.756.05-0.35-5.51%1,1431,12566.65%
TSLA220708C007500002022-07-01 3:59PM EDT750.005.155.105.20-0.65-11.21%13,8545,00966.61%
TSLA220708C007550002022-07-01 3:59PM EDT755.004.384.304.50-0.44-9.13%1,06997366.20%
TSLA220708C007600002022-07-01 3:59PM EDT760.003.853.653.90-0.44-10.26%2,12188765.98%
TSLA220708C007650002022-07-01 3:59PM EDT765.003.293.053.35-0.43-11.56%1,0952,50765.61%
TSLA220708C007700002022-07-01 3:59PM EDT770.002.852.842.90-0.49-14.67%3,7171,96866.31%
TSLA220708C007750002022-07-01 3:59PM EDT775.002.452.362.50-0.43-14.93%1,09674266.04%
TSLA220708C007800002022-07-01 3:59PM EDT780.002.092.072.15-0.41-16.40%2,4811,05066.24%
TSLA220708C007850002022-07-01 3:59PM EDT785.001.821.802.05-0.38-17.27%98843167.18%
TSLA220708C007900002022-07-01 3:59PM EDT790.001.551.401.58-0.47-23.27%99862565.77%
TSLA220708C007950002022-07-01 3:59PM EDT795.001.351.241.43-0.26-16.15%57386466.46%
TSLA220708C008000002022-07-01 3:59PM EDT800.001.151.141.15-0.33-22.30%11,57110,91966.58%
TSLA220708C008050002022-07-01 3:59PM EDT805.001.130.991.12-0.16-12.40%1,55688667.60%
TSLA220708C008100002022-07-01 3:59PM EDT810.000.920.780.92-0.16-14.81%1,4031,40966.99%
TSLA220708C008150002022-07-01 3:59PM EDT815.000.730.730.77-0.26-26.26%7702,00867.48%
TSLA220708C008200002022-07-01 3:59PM EDT820.000.640.640.66-0.17-20.99%1,51167967.77%
TSLA220708C008250002022-07-01 3:59PM EDT825.000.710.400.70-0.06-7.79%1,19046267.80%
TSLA220708C008300002022-07-01 3:59PM EDT830.000.440.440.64-0.25-36.23%54378569.39%
TSLA220708C008350002022-07-01 3:58PM EDT835.000.430.400.46-0.17-28.33%46844568.80%
TSLA220708C008400002022-07-01 3:59PM EDT840.000.380.320.48-0.23-37.70%63363769.78%
TSLA220708C008450002022-07-01 3:40PM EDT845.000.270.240.34-0.21-43.75%25535268.36%
TSLA220708C008500002022-07-01 3:59PM EDT850.000.280.260.28-0.11-28.21%1,5901,85669.34%
TSLA220708C008550002022-07-01 3:57PM EDT855.000.230.210.44-0.22-48.89%29026672.66%
TSLA220708C008600002022-07-01 3:59PM EDT860.000.220.200.24-0.04-15.38%53759270.61%
TSLA220708C008650002022-07-01 3:59PM EDT865.000.250.150.24-0.04-13.79%61823871.09%
TSLA220708C008700002022-07-01 3:56PM EDT870.000.170.100.19-0.06-26.09%66551470.12%
TSLA220708C008750002022-07-01 3:57PM EDT875.000.170.120.23-0.07-29.17%1,15073273.14%
TSLA220708C008800002022-07-01 3:59PM EDT880.000.140.090.25-0.11-44.00%78663474.32%
TSLA220708C008850002022-07-01 3:59PM EDT885.000.110.100.12-0.09-45.00%63925072.17%
TSLA220708C008900002022-07-01 3:41PM EDT890.000.080.060.35-0.08-50.00%40537678.91%
TSLA220708C008950002022-07-01 3:14PM EDT895.000.090.070.13-0.09-50.00%46448474.22%
TSLA220708C009000002022-07-01 3:59PM EDT900.000.090.070.12-0.10-52.63%2,3681,97575.10%
TSLA220708C009050002022-07-01 3:16PM EDT905.000.050.040.18-0.11-68.75%1619777.54%
TSLA220708C009100002022-07-01 3:12PM EDT910.000.060.050.12-0.07-53.85%13031476.76%
TSLA220708C009150002022-07-01 3:55PM EDT915.000.090.030.15-0.01-10.00%6320178.52%
TSLA220708C009200002022-07-01 2:51PM EDT920.000.050.050.08-0.07-58.33%19863077.34%
TSLA220708C009250002022-07-01 3:14PM EDT925.000.060.030.07-0.05-45.45%3037976.56%
TSLA220708C009300002022-07-01 3:50PM EDT930.000.060.020.07-0.05-45.45%16391077.15%
TSLA220708C009350002022-07-01 12:05PM EDT935.000.050.000.11-0.03-37.50%2243779.69%
TSLA220708C009400002022-07-01 3:44PM EDT940.000.050.050.09-0.02-28.57%15113482.81%
TSLA220708C009450002022-07-01 3:06PM EDT945.000.050.010.06-0.01-16.67%3511678.91%
TSLA220708C009500002022-07-01 3:56PM EDT950.000.030.030.05-0.02-40.00%30187880.86%
TSLA220708C009550002022-07-01 12:07PM EDT955.000.040.010.07-0.04-50.00%1714482.03%
TSLA220708C009600002022-07-01 2:31PM EDT960.000.030.000.11-0.03-50.00%20810485.74%
TSLA220708C009650002022-07-01 1:56PM EDT965.000.040.000.110.00-17486.91%
TSLA220708C009700002022-07-01 12:50PM EDT970.000.040.000.06-0.02-33.33%1469983.59%
TSLA220708C009750002022-07-01 11:10AM EDT975.000.040.000.15-0.01-20.00%19891.80%
TSLA220708C009800002022-07-01 2:55PM EDT980.000.030.000.10-0.02-40.00%1221089.45%
TSLA220708C009850002022-07-01 1:21PM EDT985.000.040.000.06-0.01-20.00%189186.72%
TSLA220708C009900002022-07-01 9:35AM EDT990.000.060.000.41-0.03-33.33%150105.57%
TSLA220708C009950002022-07-01 9:58AM EDT995.000.050.000.050.00-1810487.50%
TSLA220708C010000002022-07-01 3:55PM EDT1,000.000.030.010.040.00-1861,31388.67%
TSLA220708C010100002022-07-01 11:02AM EDT1,010.000.010.000.40-0.04-80.00%6129110.16%
TSLA220708C010200002022-07-01 3:50PM EDT1,020.000.030.000.030.00-219389.06%
TSLA220708C010250002022-06-28 3:38PM EDT1,025.000.050.000.130.00-6166101.76%
TSLA220708C010300002022-07-01 2:18PM EDT1,030.000.020.020.050.00-4113297.27%
TSLA220708C010400002022-06-30 2:25PM EDT1,040.000.030.000.250.00-268111.72%
TSLA220708C010500002022-07-01 12:23PM EDT1,050.000.030.010.050.00-17200100.00%
TSLA220708C010600002022-06-30 11:49AM EDT1,060.000.160.000.25+0.12+300.00%132116.21%
TSLA220708C010700002022-06-28 12:39PM EDT1,070.000.040.000.250.00-968118.36%
TSLA220708C010750002022-07-01 2:26PM EDT1,075.000.030.000.25+0.02+200.00%17119.34%
TSLA220708C010800002022-06-28 10:16AM EDT1,080.000.040.000.250.00-10060120.51%
TSLA220708C010900002022-06-29 2:30PM EDT1,090.000.010.000.100.00-1156112.50%
TSLA220708C011000002022-07-01 10:53AM EDT1,100.000.020.010.08-0.01-33.33%63400113.67%
TSLA220708C011100002022-06-29 3:25PM EDT1,110.000.060.000.240.00-218126.17%
TSLA220708C011200002022-06-27 2:58PM EDT1,120.000.050.000.240.00-8031128.32%
TSLA220708C011250002022-06-27 2:20PM EDT1,125.000.050.000.240.00-10063129.30%
TSLA220708C011300002022-07-01 3:51PM EDT1,130.000.010.000.02-0.04-80.00%189106.25%
TSLA220708C011400002022-07-01 3:51PM EDT1,140.000.010.000.01-0.04-80.00%1425103.13%
TSLA220708C011500002022-06-27 11:39AM EDT1,150.000.050.000.050.00-10105117.19%
TSLA220708C011600002022-06-29 10:01AM EDT1,160.000.020.000.050.00-5714119.14%
TSLA220708C011700002022-06-24 3:52PM EDT1,170.000.060.000.050.00-1721121.09%
TSLA220708C011750002022-06-28 3:50PM EDT1,175.000.010.000.050.00-110162121.88%
TSLA220708C011800002022-06-28 10:49AM EDT1,180.000.010.000.050.00-110122.66%
TSLA220708C011900002022-06-29 2:09PM EDT1,190.000.010.000.050.00-164120124.22%
TSLA220708C012000002022-07-01 3:04PM EDT1,200.000.010.000.010.00-8713112.50%
TSLA220708C012100002022-06-10 2:18PM EDT1,210.000.340.000.050.00--2127.34%
TSLA220708C012200002022-06-27 11:23AM EDT1,220.000.020.000.050.00-29128.91%
TSLA220708C012300002022-07-01 1:32PM EDT1,230.000.010.000.010.00-436115.63%
TSLA220708C012400002022-06-27 1:12PM EDT1,240.000.010.000.050.00-174132.81%
TSLA220708C012500002022-06-24 10:05AM EDT1,250.000.050.000.050.00-129134.38%
TSLA220708C012600002022-06-22 2:04PM EDT1,260.000.010.000.05-0.06-85.71%443135.94%
TSLA220708C012700002022-06-02 11:21AM EDT1,270.000.980.000.050.00-159137.50%
TSLA220708C012750002022-06-14 11:11AM EDT1,275.000.220.000.050.00-229138.28%
TSLA220708C013000002022-06-27 9:35AM EDT1,300.000.050.000.050.00-1124142.19%
TSLA220708C013250002022-06-28 10:18AM EDT1,325.000.010.000.050.00-20224145.31%
TSLA220708C013500002022-06-28 11:29AM EDT1,350.000.020.000.050.00-114149.22%
TSLA220708C013750002022-06-22 10:10AM EDT1,375.000.040.000.050.00-117153.13%
TSLA220708C014000002022-07-01 11:08AM EDT1,400.000.010.000.010.00-149140.63%
TSLA220708C014250002022-06-27 10:34AM EDT1,425.000.010.000.030.00-133154.69%
TSLA220708C014500002022-06-17 2:56PM EDT1,450.000.080.000.030.00-113157.81%
TSLA220708C014750002022-06-24 3:53PM EDT1,475.000.020.000.030.00-25160.94%
TSLA220708C015000002022-07-01 9:55AM EDT1,500.000.010.000.010.00-216165153.13%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220708P002000002022-07-01 3:58PM EDT200.000.010.000.010.00-6262,339243.75%
TSLA220708P002500002022-07-01 3:59PM EDT250.000.020.020.030.00-152466227.34%
TSLA220708P003000002022-07-01 3:59PM EDT300.000.070.050.07+0.01+16.67%7291,305201.95%
TSLA220708P003500002022-07-01 3:58PM EDT350.000.090.080.10-0.04-30.77%2,4362,225172.27%
TSLA220708P004000002022-07-01 3:59PM EDT400.000.220.150.25-0.04-15.38%3,5392,654152.15%
TSLA220708P004100002022-07-01 3:59PM EDT410.000.260.040.25-0.06-18.75%433568140.63%
TSLA220708P004200002022-07-01 3:59PM EDT420.000.310.250.30-0.08-20.51%2,3931,460144.73%
TSLA220708P004300002022-07-01 3:59PM EDT430.000.330.300.35-0.09-21.43%3,942505141.11%
TSLA220708P004400002022-07-01 3:59PM EDT440.000.400.270.41-0.09-18.37%8931,029135.55%
TSLA220708P004500002022-07-01 3:59PM EDT450.000.450.450.47-0.09-16.67%2,6122,394134.47%
TSLA220708P004600002022-07-01 3:59PM EDT460.000.520.320.56-0.23-30.67%1,9391,494127.34%
TSLA220708P004700002022-07-01 3:56PM EDT470.000.620.580.62-0.21-25.30%2,3651,563126.51%
TSLA220708P004800002022-07-01 3:59PM EDT480.000.700.520.73-0.31-30.69%2,1751,656120.90%
TSLA220708P004900002022-07-01 3:59PM EDT490.000.820.750.86-0.32-28.07%2,4602,189119.19%
TSLA220708P005000002022-07-01 3:59PM EDT500.000.900.850.89-0.45-33.33%9,7175,880114.26%
TSLA220708P005050002022-07-01 3:59PM EDT505.000.980.811.03-0.57-36.77%394665112.11%
TSLA220708P005100002022-07-01 3:59PM EDT510.001.040.861.09-0.59-36.20%5661,327109.99%
TSLA220708P005150002022-07-01 3:59PM EDT515.001.130.931.16-0.54-32.34%8561,918108.08%
TSLA220708P005200002022-07-01 3:59PM EDT520.001.231.201.21-0.77-38.50%1,094917107.57%
TSLA220708P005250002022-07-01 3:59PM EDT525.001.301.301.38-0.77-37.20%3,6842,251106.37%
TSLA220708P005300002022-07-01 3:59PM EDT530.001.401.231.42-1.00-41.67%1,232717102.91%
TSLA220708P005350002022-07-01 3:59PM EDT535.001.601.351.60-1.10-40.74%893614101.73%
TSLA220708P005400002022-07-01 3:59PM EDT540.001.671.481.71-1.38-45.25%1,50281699.98%
TSLA220708P005450002022-07-01 3:58PM EDT545.001.841.581.84-1.16-38.67%85465198.07%
TSLA220708P005500002022-07-01 3:59PM EDT550.001.881.811.97-1.22-39.35%5,7123,89896.75%
TSLA220708P005550002022-07-01 3:59PM EDT555.002.172.042.25-1.38-38.87%74341196.00%
TSLA220708P005600002022-07-01 3:59PM EDT560.002.352.242.41-1.50-38.96%1,54776894.31%
TSLA220708P005650002022-07-01 3:59PM EDT565.002.552.502.63-1.90-42.70%1,32651792.98%
TSLA220708P005700002022-07-01 3:59PM EDT570.002.832.772.80-1.62-36.40%1,63967691.31%
TSLA220708P005750002022-07-01 3:59PM EDT575.003.123.003.20-1.83-36.97%3,4822,36690.20%
TSLA220708P005800002022-07-01 3:59PM EDT580.003.403.353.50-2.20-39.29%3,89884888.93%
TSLA220708P005850002022-07-01 3:59PM EDT585.003.753.653.95-2.45-39.52%1,21154987.77%
TSLA220708P005900002022-07-01 3:59PM EDT590.004.224.154.30-2.60-38.12%3,47755186.67%
TSLA220708P005950002022-07-01 3:59PM EDT595.004.694.554.85-2.66-36.19%1,52549185.62%
TSLA220708P006000002022-07-01 3:59PM EDT600.005.355.105.30-2.70-33.54%18,1165,61584.45%
TSLA220708P006050002022-07-01 3:59PM EDT605.005.795.606.00-3.33-36.51%86259283.51%
TSLA220708P006100002022-07-01 3:59PM EDT610.006.256.256.65-3.59-36.48%2,0521,27282.53%
TSLA220708P006150002022-07-01 3:59PM EDT615.007.117.007.50-3.46-32.73%63879681.91%
TSLA220708P006200002022-07-01 3:59PM EDT620.008.057.708.05-3.75-31.78%6,9511,34580.27%
TSLA220708P006250002022-07-01 3:59PM EDT625.009.058.659.05-3.98-30.54%2,0551,44579.75%
TSLA220708P006300002022-07-01 3:59PM EDT630.009.929.6510.20-3.98-28.63%1,51798979.24%
TSLA220708P006350002022-07-01 3:59PM EDT635.0011.0010.7011.35-4.68-29.85%62942178.48%
TSLA220708P006400002022-07-01 3:59PM EDT640.0012.5012.0012.60-4.00-24.24%2,1181,06677.97%
TSLA220708P006450002022-07-01 3:59PM EDT645.0013.6613.1513.70-4.98-26.72%90391076.64%
TSLA220708P006500002022-07-01 3:59PM EDT650.0015.3514.8015.00-4.70-23.44%12,9435,13176.07%
TSLA220708P006550002022-07-01 3:59PM EDT655.0016.7316.4016.95-5.37-24.30%96945676.03%
TSLA220708P006600002022-07-01 3:59PM EDT660.0018.9518.0018.65-4.85-20.38%4,52959475.25%
TSLA220708P006650002022-07-01 3:59PM EDT665.0020.1219.5520.50-5.91-22.70%2,19771474.26%
TSLA220708P006700002022-07-01 3:59PM EDT670.0021.9521.0022.50-6.40-22.57%8,7421,64872.98%
TSLA220708P006750002022-07-01 3:59PM EDT675.0024.0023.6024.50-6.80-22.08%4,39691072.90%
TSLA220708P006800002022-07-01 3:59PM EDT680.0026.3026.2526.90-6.98-20.97%6,9212,30373.03%
TSLA220708P006850002022-07-01 3:59PM EDT685.0028.9528.1029.25-6.70-18.79%1,13174571.65%
TSLA220708P006900002022-07-01 3:59PM EDT690.0031.8330.8031.80-6.18-16.26%2,09143371.27%
TSLA220708P006950002022-07-01 3:59PM EDT695.0034.5933.2534.75-6.06-14.91%44244370.71%
TSLA220708P007000002022-07-01 3:59PM EDT700.0036.9535.5037.50-6.80-15.54%5,2594,55469.20%
TSLA220708P007050002022-07-01 3:57PM EDT705.0040.4539.0540.55-9.70-19.34%22641169.47%
TSLA220708P007075002022-07-01 3:42PM EDT707.5042.0340.6042.10-9.57-18.55%5911969.18%
TSLA220708P007100002022-07-01 3:58PM EDT710.0043.5742.4544.30-8.63-16.53%49439070.15%
TSLA220708P007125002022-07-01 3:46PM EDT712.5046.5043.7546.00-6.30-11.93%4811569.53%
TSLA220708P007150002022-07-01 3:59PM EDT715.0047.0044.9547.70-6.41-12.00%10626768.65%
TSLA220708P007175002022-07-01 3:23PM EDT717.5053.4746.6049.05-5.09-8.69%109367.79%
TSLA220708P007200002022-07-01 3:51PM EDT720.0050.3048.7550.50-7.50-12.98%3321,28867.72%
TSLA220708P007225002022-07-01 3:41PM EDT722.5052.4450.6552.75+0.89+1.73%11212468.42%
TSLA220708P007250002022-07-01 3:53PM EDT725.0055.8051.9054.85-6.29-10.13%10024367.77%
TSLA220708P007275002022-07-01 3:52PM EDT727.5055.9154.1556.35-10.24-15.48%567367.66%
TSLA220708P007300002022-07-01 3:59PM EDT730.0057.1355.6058.25-8.87-13.44%17441866.77%
TSLA220708P007325002022-07-01 1:55PM EDT732.5066.2057.9560.30+3.20+5.08%2217467.55%
TSLA220708P007350002022-07-01 3:59PM EDT735.0061.0759.9062.30-11.23-15.53%4127367.49%
TSLA220708P007400002022-07-01 3:54PM EDT740.0066.9564.0066.40-7.49-10.06%6757167.63%
TSLA220708P007450002022-07-01 3:37PM EDT745.0071.4167.7570.70-4.29-5.67%2029267.11%
TSLA220708P007500002022-07-01 3:59PM EDT750.0073.8972.7574.05-8.89-10.74%29834266.80%
TSLA220708P007550002022-07-01 3:59PM EDT755.0078.0076.5579.05-1.89-2.37%217367.09%
TSLA220708P007600002022-07-01 3:59PM EDT760.0082.8181.5583.75-1.33-1.58%20217569.26%
TSLA220708P007650002022-07-01 3:52PM EDT765.0088.7085.7587.35-7.00-7.31%1320566.41%
TSLA220708P007700002022-07-01 3:59PM EDT770.0091.8290.3591.80-1.21-1.30%3266766.28%
TSLA220708P007750002022-07-01 3:52PM EDT775.0097.8594.5096.55-7.56-7.17%117765.27%
TSLA220708P007800002022-07-01 3:54PM EDT780.00102.2299.50101.10-5.32-4.95%7912266.09%
TSLA220708P007850002022-07-01 2:16PM EDT785.00116.35103.95105.85+10.15+9.56%15665.30%
TSLA220708P007900002022-07-01 2:49PM EDT790.00116.30108.70110.70+0.30+0.26%911365.78%
TSLA220708P007950002022-06-30 11:21AM EDT795.00122.74113.45115.400.00-143965.26%
TSLA220708P008000002022-07-01 3:59PM EDT800.00119.97118.30120.15-9.53-7.36%37962765.11%
TSLA220708P008050002022-06-30 9:34AM EDT805.00126.10123.10125.000.00-14064.92%
TSLA220708P008100002022-07-01 10:24AM EDT810.00132.40128.10129.90-18.85-12.46%213966.16%
TSLA220708P008150002022-07-01 3:32PM EDT815.00139.01133.10134.75+4.47+3.32%203266.97%
TSLA220708P008200002022-07-01 2:43PM EDT820.00146.76137.75139.75+0.52+0.36%1013465.82%
TSLA220708P008250002022-07-01 11:11AM EDT825.00148.85142.80144.60-0.58-0.39%24366.65%
TSLA220708P008300002022-07-01 2:58PM EDT830.00155.50147.80149.55+1.51+0.98%1014367.87%
TSLA220708P008350002022-06-30 9:37AM EDT835.00155.74152.80154.500.00-33069.04%
TSLA220708P008400002022-07-01 3:33PM EDT840.00163.41157.80159.45+1.36+0.84%5011670.17%
TSLA220708P008450002022-06-30 9:33AM EDT845.00169.80162.80164.550.00-284973.05%
TSLA220708P008500002022-07-01 2:52PM EDT850.00175.57167.80169.35-1.86-1.05%2347172.22%
TSLA220708P008550002022-07-01 1:20PM EDT855.00186.00172.50174.35+7.16+4.00%22968.95%
TSLA220708P008600002022-07-01 2:33PM EDT860.00186.05177.35179.35+3.17+1.73%114066.99%
TSLA220708P008650002022-07-01 1:38PM EDT865.00192.75182.65184.45+4.94+2.63%10276.32%
TSLA220708P008700002022-07-01 1:38PM EDT870.00197.95187.65189.35+7.90+4.16%104676.27%
TSLA220708P008750002022-07-01 3:39PM EDT875.00194.75192.65194.35-11.98-5.79%191177.83%
TSLA220708P008800002022-07-01 12:59PM EDT880.00211.55197.30199.35+6.65+3.25%15571.29%
TSLA220708P008850002022-07-01 3:39PM EDT885.00204.75202.30204.45+1.95+0.96%25475.59%
TSLA220708P008900002022-07-01 2:41PM EDT890.00216.00207.30209.35+3.97+1.87%21574.02%
TSLA220708P008950002022-06-23 3:48PM EDT895.00188.52212.30214.350.00--075.39%
TSLA220708P009000002022-07-01 2:36PM EDT900.00225.50217.50219.30+11.10+5.18%43481.05%
TSLA220708P009050002022-06-28 11:21AM EDT905.00186.55222.25224.400.00-1078.13%
TSLA220708P009100002022-06-30 9:35AM EDT910.00225.98227.25229.400.00-2279.39%
TSLA220708P009150002022-06-30 10:02AM EDT915.00243.18232.25234.400.00-1180.66%
TSLA220708P009200002022-06-30 3:43PM EDT920.00247.15237.25239.400.00-5182.03%
TSLA220708P009250002022-06-30 2:42PM EDT925.00246.80242.25244.400.00-1383.40%
TSLA220708P009300002022-06-30 1:57PM EDT930.00246.15247.25249.400.00-5084.57%
TSLA220708P009350002022-06-28 10:26AM EDT935.00200.00252.25254.400.00-1085.94%
TSLA220708P009400002022-07-01 3:29PM EDT940.00265.64257.25259.40+70.79+36.33%6087.21%
TSLA220708P009450002022-07-01 3:24PM EDT945.00270.65262.25264.40+61.45+29.37%6288.48%
TSLA220708P009500002022-07-01 3:01PM EDT950.00275.65267.20269.50+56.16+25.59%6091.60%
TSLA220708P009550002022-07-01 9:40AM EDT955.00276.45272.20274.35-2.55-0.91%2086.13%
TSLA220708P009600002022-06-29 9:36AM EDT960.00281.24277.20279.350.00-1087.30%
TSLA220708P009650002022-06-15 12:36PM EDT965.00283.53282.25284.400.00--093.46%
TSLA220708P009700002022-06-30 9:31AM EDT970.00295.00287.25289.400.00-1094.73%
TSLA220708P009800002022-06-29 9:53AM EDT980.00296.00297.25299.400.00-2097.07%
TSLA220708P009850002022-07-01 3:59PM EDT985.00304.00302.25304.40+39.70+15.02%3098.24%
TSLA220708P009900002022-07-01 3:54PM EDT990.00309.75307.20309.40+7.90+2.62%6097.07%
TSLA220708P009950002022-07-01 3:49PM EDT995.00314.95312.20314.40+26.35+9.13%6098.24%
TSLA220708P010000002022-07-01 3:46PM EDT1,000.00320.05317.20319.50+21.05+7.04%60103.91%
TSLA220708P010100002022-06-28 12:12PM EDT1,010.00298.60327.20329.400.00-10101.76%
TSLA220708P010500002022-07-01 12:22PM EDT1,050.00376.50367.20369.50+8.49+2.31%10115.43%
TSLA220708P010800002022-06-08 12:29PM EDT1,080.00349.35397.20399.400.00--0116.99%
TSLA220708P011000002022-06-06 2:51PM EDT1,100.00389.57417.20419.500.00-250126.17%
TSLA220708P011100002022-06-03 9:47AM EDT1,110.00394.54427.20429.400.00-10123.05%
TSLA220708P011250002022-06-14 3:56PM EDT1,125.00463.19442.20444.400.00-270126.17%
TSLA220708P011600002022-05-31 9:30AM EDT1,160.00394.40495.60497.900.00--1305.68%
TSLA220708P011750002022-06-13 9:40AM EDT1,175.00513.22492.20494.400.00-10135.74%
TSLA220708P012000002022-06-13 10:36AM EDT1,200.00549.32517.20519.500.00-10146.09%
TSLA220708P012200002022-06-17 3:59PM EDT1,220.00570.00537.20539.400.00-20144.14%
TSLA220708P013000002022-06-30 12:02PM EDT1,300.00619.50617.20619.50+1.50+0.24%10164.26%
TSLA220708P015000002022-06-28 2:47PM EDT1,500.00798.09817.20819.500.00-10195.70%