Italia markets open in 1 hour 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
287,81+4,87 (+1,72%)
Alla chiusura: 04:00PM EDT
286,11 -1,70 (-0,59%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220930C001000002022-09-28 3:02PM EDT100.00186.250.000.000.00-200.00%
TSLA220930C001083302022-09-22 3:25PM EDT108.33180.800.000.000.00-1900.00%
TSLA220930C001166702022-09-22 1:46PM EDT116.67173.000.000.000.00-500.00%
TSLA220930C001250002022-09-26 1:25PM EDT125.00151.350.000.000.00-300.00%
TSLA220930C001333302022-09-23 11:32AM EDT133.33145.000.000.000.00-200.00%
TSLA220930C001416702022-09-23 3:36PM EDT141.67132.600.000.000.00-300.00%
TSLA220930C001500002022-09-26 2:08PM EDT150.00129.100.000.000.00-700.00%
TSLA220930C001583302022-09-27 3:35PM EDT158.33123.200.000.000.00-4100.00%
TSLA220930C001600002022-09-28 2:40PM EDT160.00124.050.000.000.00-600.00%
TSLA220930C001666702022-09-28 2:11PM EDT166.67116.900.000.000.00-4400.00%
TSLA220930C001700002022-09-27 3:48PM EDT170.00112.200.000.000.00-100.00%
TSLA220930C001750002022-09-28 1:01PM EDT175.00108.300.000.000.00-1100.00%
TSLA220930C001800002022-09-28 1:36PM EDT180.00103.000.000.000.00-1100.00%
TSLA220930C001833302022-09-28 9:51AM EDT183.3397.050.000.000.00-300.00%
TSLA220930C001900002022-09-26 9:31AM EDT190.0080.900.000.000.00-800.00%
TSLA220930C001916702022-09-28 3:49PM EDT191.6797.340.000.000.00-600.00%
TSLA220930C002000002022-09-28 2:35PM EDT200.0085.000.000.000.00-9100.00%
TSLA220930C002050002022-09-28 2:53PM EDT205.0079.850.000.000.00-1100.00%
TSLA220930C002083302022-09-27 1:01PM EDT208.3371.700.000.000.00-700.00%
TSLA220930C002100002022-09-28 3:39PM EDT210.0078.400.000.000.00-400.00%
TSLA220930C002150002022-09-28 12:25PM EDT215.0067.460.000.000.00-600.00%
TSLA220930C002166702022-09-28 10:09AM EDT216.6762.250.000.000.00-300.00%
TSLA220930C002200002022-09-28 12:02PM EDT220.0063.750.000.000.00-400.00%
TSLA220930C002250002022-09-28 3:53PM EDT225.0063.750.000.000.00-4400.00%
TSLA220930C002300002022-09-28 3:36PM EDT230.0058.130.000.000.00-3100.00%
TSLA220930C002333302022-09-28 10:10AM EDT233.3345.900.000.000.00-2100.00%
TSLA220930C002350002022-09-28 3:16PM EDT235.0051.980.000.000.00-19100.00%
TSLA220930C002400002022-09-28 3:31PM EDT240.0047.840.000.000.00-6900.00%
TSLA220930C002416702022-09-28 3:36PM EDT241.6746.510.000.000.00-7400.00%
TSLA220930C002450002022-09-28 3:07PM EDT245.0041.850.000.000.00-2400.00%
TSLA220930C002500002022-09-28 3:59PM EDT250.0038.300.000.000.00-25600.00%
TSLA220930C002550002022-09-28 3:53PM EDT255.0033.900.000.000.00-12100.00%
TSLA220930C002583302022-09-28 3:51PM EDT258.3330.800.000.000.00-21400.00%
TSLA220930C002600002022-09-28 3:57PM EDT260.0028.700.000.000.00-53600.00%
TSLA220930C002650002022-09-28 3:46PM EDT265.0024.350.000.000.00-67200.00%
TSLA220930C002666702022-09-28 3:34PM EDT266.6721.800.000.000.00-34200.00%
TSLA220930C002700002022-09-28 3:59PM EDT270.0018.630.000.000.00-4,36600.00%
TSLA220930C002716702022-09-28 3:59PM EDT271.6717.550.000.000.00-1,59200.00%
TSLA220930C002733302022-09-28 3:59PM EDT273.3315.950.000.000.00-1,26000.00%
TSLA220930C002750002022-09-28 3:59PM EDT275.0014.350.000.000.00-11,68700.00%
TSLA220930C002766702022-09-28 3:59PM EDT276.6712.960.000.000.00-2,44100.00%
TSLA220930C002783302022-09-28 3:59PM EDT278.3311.530.000.000.00-4,93800.00%
TSLA220930C002800002022-09-28 3:59PM EDT280.0010.400.000.000.00-40,09300.00%
TSLA220930C002816702022-09-28 3:59PM EDT281.679.280.000.000.00-15,85200.00%
TSLA220930C002833302022-09-28 3:59PM EDT283.338.000.000.000.00-29,58400.00%
TSLA220930C002850002022-09-28 3:59PM EDT285.006.890.000.000.00-103,16600.00%
TSLA220930C002866702022-09-28 3:59PM EDT286.675.950.000.000.00-23,44600.00%
TSLA220930C002883302022-09-28 3:59PM EDT288.335.000.000.000.00-13,41600.78%
TSLA220930C002900002022-09-28 3:59PM EDT290.004.100.000.000.00-86,90103.13%
TSLA220930C002916702022-09-28 3:59PM EDT291.673.300.000.000.00-7,37206.25%
TSLA220930C002925002022-09-28 3:59PM EDT292.502.980.000.000.00-6,84806.25%
TSLA220930C002933302022-09-28 3:59PM EDT293.332.650.000.000.00-4,89206.25%
TSLA220930C002950002022-09-28 3:59PM EDT295.002.030.000.000.00-27,71606.25%
TSLA220930C002966702022-09-28 3:59PM EDT296.671.680.000.000.00-5,263012.50%
TSLA220930C002983302022-09-28 3:59PM EDT298.331.280.000.000.00-4,720012.50%
TSLA220930C003000002022-09-28 3:59PM EDT300.000.950.000.000.00-60,598012.50%
TSLA220930C003016702022-09-28 3:59PM EDT301.670.750.000.000.00-4,542012.50%
TSLA220930C003033302022-09-28 3:59PM EDT303.330.570.000.000.00-3,903012.50%
TSLA220930C003050002022-09-28 3:59PM EDT305.000.390.000.000.00-13,484012.50%
TSLA220930C003066702022-09-28 3:59PM EDT306.670.300.000.000.00-2,988025.00%
TSLA220930C003083302022-09-28 3:59PM EDT308.330.230.000.000.00-4,603025.00%
TSLA220930C003100002022-09-28 3:59PM EDT310.000.180.000.000.00-13,958025.00%
TSLA220930C003116702022-09-28 3:59PM EDT311.670.130.000.000.00-4,419025.00%
TSLA220930C003133302022-09-28 3:59PM EDT313.330.110.000.000.00-1,354025.00%
TSLA220930C003150002022-09-28 3:59PM EDT315.000.080.000.000.00-7,101025.00%
TSLA220930C003166702022-09-28 3:59PM EDT316.670.080.000.000.00-1,546025.00%
TSLA220930C003200002022-09-28 3:59PM EDT320.000.050.000.000.00-3,018025.00%
TSLA220930C003250002022-09-28 3:59PM EDT325.000.020.000.000.00-1,106025.00%
TSLA220930C003300002022-09-28 3:59PM EDT330.000.020.000.000.00-1,030050.00%
TSLA220930C003333302022-09-28 3:58PM EDT333.330.020.000.000.00-896050.00%
TSLA220930C003350002022-09-28 3:55PM EDT335.000.020.000.000.00-1,208050.00%
TSLA220930C003400002022-09-28 3:57PM EDT340.000.020.000.000.00-515050.00%
TSLA220930C003416702022-09-28 3:02PM EDT341.670.010.000.000.00-78050.00%
TSLA220930C003450002022-09-28 3:51PM EDT345.000.010.000.000.00-584050.00%
TSLA220930C003500002022-09-28 3:51PM EDT350.000.010.000.000.00-473050.00%
TSLA220930C003550002022-09-28 2:47PM EDT355.000.010.000.000.00-31050.00%
TSLA220930C003583302022-09-28 2:09PM EDT358.330.010.000.000.00-4050.00%
TSLA220930C003600002022-09-28 3:30PM EDT360.000.010.000.000.00-35050.00%
TSLA220930C003650002022-09-28 11:39AM EDT365.000.010.000.000.00-211050.00%
TSLA220930C003666702022-09-28 3:54PM EDT366.670.010.000.000.00-74050.00%
TSLA220930C003700002022-09-28 11:29AM EDT370.000.010.000.000.00-36050.00%
TSLA220930C003750002022-09-28 1:27PM EDT375.000.010.000.000.00-1050.00%
TSLA220930C003800002022-09-27 11:36AM EDT380.000.010.000.000.00-48050.00%
TSLA220930C003833302022-09-27 10:59AM EDT383.330.010.000.000.00-2050.00%
TSLA220930C003916702022-09-28 2:50PM EDT391.670.010.000.000.00-3050.00%
TSLA220930C004000002022-09-27 11:27AM EDT400.000.010.000.000.00-107050.00%
TSLA220930C004083302022-09-28 10:33AM EDT408.330.010.000.000.00-125050.00%
TSLA220930C004166702022-09-28 3:54PM EDT416.670.010.000.000.00-14050.00%
TSLA220930C004200002022-09-26 10:00AM EDT420.000.010.000.000.00-61050.00%
TSLA220930C004250002022-09-28 2:21PM EDT425.000.010.000.000.00-1050.00%
TSLA220930C004300002022-09-23 2:17PM EDT430.000.010.000.000.00-4050.00%
TSLA220930C004333302022-09-23 12:22PM EDT433.330.010.000.000.00-2050.00%
TSLA220930C004416702022-09-26 9:30AM EDT441.670.010.000.000.00-1050.00%
TSLA220930C004500002022-09-26 9:53AM EDT450.000.010.000.000.00-3050.00%
TSLA220930C004583302022-09-26 9:31AM EDT458.330.010.000.000.00-1050.00%
TSLA220930C004666702022-09-22 9:58AM EDT466.670.010.000.000.00-6050.00%
TSLA220930C004750002022-09-19 10:39AM EDT475.000.010.000.000.00-1050.00%
TSLA220930C004833302022-09-22 11:42AM EDT483.330.010.000.000.00-20050.00%
TSLA220930C004916702022-09-20 1:59PM EDT491.670.010.000.000.00-6050.00%
TSLA220930C005000002022-09-22 9:39AM EDT500.000.010.000.000.00-4050.00%
TSLA220930C005200002022-09-28 2:58PM EDT520.000.010.000.000.00-10100.00%
TSLA220930C005400002022-09-23 3:03PM EDT540.000.010.000.000.00-1050.00%
TSLA220930C005600002022-09-19 9:41AM EDT560.000.020.000.000.00-1050.00%
TSLA220930C005800002022-09-22 3:12PM EDT580.000.010.000.000.00-1050.00%
TSLA220930C006000002022-09-28 9:30AM EDT600.000.010.000.000.00-1050.00%
TSLA220930C006500002022-08-22 2:21PM EDT650.00227.300.000.000.00-5550.00%
TSLA220930C006750002022-08-15 1:23PM EDT675.00267.640.000.000.00--050.00%
TSLA220930C007000002022-08-24 1:35PM EDT700.00207.470.000.000.00-22750.00%
TSLA220930C007250002022-08-23 2:54PM EDT725.00183.020.000.000.00-2550.00%
TSLA220930C007500002022-08-24 2:54PM EDT750.00158.000.000.000.00-31350.00%
TSLA220930C007750002022-08-23 12:07PM EDT775.00132.320.000.000.00-11050.00%
TSLA220930C008000002022-08-24 12:51PM EDT800.00126.210.000.000.00-12450.00%
TSLA220930C008100002022-08-17 2:36PM EDT810.00142.490.000.000.00-1650.00%
TSLA220930C008150002022-08-11 2:35PM EDT815.00100.800.000.000.00--250.00%
TSLA220930C008200002022-08-24 2:10PM EDT820.00111.570.000.000.00-63250.00%
TSLA220930C008250002022-08-22 1:31PM EDT825.0084.740.000.000.00-4450.00%
TSLA220930C008300002022-08-22 1:26PM EDT830.0080.950.000.000.00-71250.00%
TSLA220930C008350002022-08-15 3:39PM EDT835.00133.750.000.000.00-382050.00%
TSLA220930C008400002022-08-24 3:18PM EDT840.0092.950.000.000.00-5050.00%
TSLA220930C008450002022-08-22 3:40PM EDT845.0074.730.000.000.00-71050.00%
TSLA220930C008500002022-08-24 3:39PM EDT850.0086.090.000.000.00-126350.00%
TSLA220930C008550002022-08-24 2:57PM EDT855.0082.630.000.000.00-14050.00%
TSLA220930C008600002022-08-24 12:48PM EDT860.0086.790.000.000.00-4050.00%
TSLA220930C008650002022-08-24 3:02PM EDT865.0076.970.000.000.00-202950.00%
TSLA220930C008700002022-08-24 1:41PM EDT870.0075.450.000.000.00-7050.00%
TSLA220930C008750002022-08-24 2:45PM EDT875.0069.100.000.000.00-62950.00%
TSLA220930C008800002022-08-24 12:02PM EDT880.0076.130.000.000.00-32750.00%
TSLA220930C008850002022-08-24 1:40PM EDT885.0068.000.000.000.00-125350.00%
TSLA220930C008900002022-08-24 3:58PM EDT890.0061.000.000.000.00-336750.00%
TSLA220930C008950002022-08-24 3:59PM EDT895.0059.000.000.000.00-130050.00%
TSLA220930C009000002022-08-24 3:58PM EDT900.0056.000.000.000.00-58057850.00%
TSLA220930C009050002022-08-24 2:44PM EDT905.0055.820.000.000.00-17015850.00%
TSLA220930C009100002022-08-24 3:47PM EDT910.0052.970.000.000.00-4512150.00%
TSLA220930C009150002022-08-24 3:16PM EDT915.0051.290.000.000.00-156850.00%
TSLA220930C009200002022-08-24 3:52PM EDT920.0047.200.000.000.00-598750.00%
TSLA220930C009250002022-08-24 3:14PM EDT925.0047.200.000.000.00-1811350.00%
TSLA220930C009300002022-08-24 2:48PM EDT930.0043.450.000.000.00-1811850.00%
TSLA220930C009350002022-08-24 3:29PM EDT935.0042.410.000.000.00-1721250.00%
TSLA220930C009400002022-08-24 3:29PM EDT940.0040.550.000.000.00-11927150.00%
TSLA220930C009450002022-08-24 3:59PM EDT945.0037.700.000.000.00-174050.00%
TSLA220930C009500002022-08-24 3:30PM EDT950.0037.000.000.000.00-6458650.00%
TSLA220930C009750002022-08-24 3:58PM EDT975.0028.230.000.000.00-3727650.00%
TSLA220930C010000002022-08-24 3:56PM EDT1,000.0022.420.000.000.00-5541,21250.00%
TSLA220930C010250002022-08-24 3:22PM EDT1,025.0017.620.000.000.00-6732050.00%
TSLA220930C010500002022-08-24 3:58PM EDT1,050.0013.200.000.000.00-8236750.00%
TSLA220930C010750002022-08-24 2:54PM EDT1,075.0010.700.000.000.00-11120450.00%
TSLA220930C011000002022-08-24 3:59PM EDT1,100.008.100.000.000.00-8624450.00%
TSLA220930C011250002022-08-24 12:44PM EDT1,125.008.150.000.000.00-918650.00%
TSLA220930C011500002022-08-24 3:57PM EDT1,150.004.910.000.000.00-1980750.00%
TSLA220930C011750002022-08-24 2:10PM EDT1,175.004.750.000.000.00-1920950.00%
TSLA220930C012000002022-08-24 3:06PM EDT1,200.003.430.000.000.00-3319750.00%
TSLA220930C012250002022-08-24 10:46AM EDT1,225.003.200.000.000.00-112150.00%
TSLA220930C012500002022-08-24 3:59PM EDT1,250.002.220.000.000.00-924750.00%
TSLA220930C012750002022-08-24 12:35PM EDT1,275.002.310.000.000.00-514050.00%
TSLA220930C013000002022-08-24 3:07PM EDT1,300.001.630.000.000.00-915050.00%
TSLA220930C013250002022-08-24 10:14AM EDT1,325.001.230.000.000.00-878250.00%
TSLA220930C013500002022-08-24 2:56PM EDT1,350.001.140.000.000.00-616950.00%
TSLA220930C013750002022-08-24 2:34PM EDT1,375.001.050.000.000.00-33250.00%
TSLA220930C014000002022-08-24 3:54PM EDT1,400.000.850.000.000.00-491,20950.00%
TSLA220930C014250002022-08-24 10:45AM EDT1,425.001.180.000.000.00-36350.00%
TSLA220930C014500002022-08-24 3:40PM EDT1,450.000.660.000.000.00-67350.00%
TSLA220930C014750002022-08-23 9:54AM EDT1,475.000.360.000.000.00-19447150.00%
TSLA220930C015000002022-08-24 3:59PM EDT1,500.000.440.000.000.00-78650.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220930P001000002022-09-28 9:30AM EDT100.000.010.000.000.00-2050.00%
TSLA220930P001083302022-09-27 9:30AM EDT108.330.010.000.000.00-1050.00%
TSLA220930P001166702022-09-26 9:34AM EDT116.670.010.000.000.00-3050.00%
TSLA220930P001250002022-09-26 11:30AM EDT125.000.010.000.000.00-70050.00%
TSLA220930P001333302022-09-27 9:35AM EDT133.330.010.000.000.00-1050.00%
TSLA220930P001416702022-09-27 12:39PM EDT141.670.010.000.000.00-52050.00%
TSLA220930P001500002022-09-28 11:08AM EDT150.000.010.000.000.00-8050.00%
TSLA220930P001583302022-09-28 11:37AM EDT158.330.010.000.000.00-20100.00%
TSLA220930P001600002022-09-28 3:19PM EDT160.000.010.000.000.00-8190100.00%
TSLA220930P001666702022-09-28 10:27AM EDT166.670.010.000.000.00-14050.00%
TSLA220930P001700002022-09-28 3:57PM EDT170.000.010.000.000.00-19050.00%
TSLA220930P001750002022-09-28 3:44PM EDT175.000.010.000.000.00-2,034050.00%
TSLA220930P001800002022-09-28 3:54PM EDT180.000.020.000.000.00-574050.00%
TSLA220930P001833302022-09-28 3:29PM EDT183.330.020.000.000.00-1,267050.00%
TSLA220930P001900002022-09-28 3:58PM EDT190.000.010.000.000.00-142050.00%
TSLA220930P001916702022-09-28 3:03PM EDT191.670.010.000.000.00-297050.00%
TSLA220930P002000002022-09-28 3:54PM EDT200.000.030.000.000.00-4,920050.00%
TSLA220930P002050002022-09-28 3:42PM EDT205.000.020.000.000.00-634050.00%
TSLA220930P002083302022-09-28 3:13PM EDT208.330.030.000.000.00-89050.00%
TSLA220930P002100002022-09-28 3:59PM EDT210.000.030.000.000.00-1,419050.00%
TSLA220930P002150002022-09-28 3:57PM EDT215.000.040.000.000.00-700050.00%
TSLA220930P002166702022-09-28 3:59PM EDT216.670.040.000.000.00-938050.00%
TSLA220930P002200002022-09-28 3:57PM EDT220.000.050.000.000.00-740050.00%
TSLA220930P002250002022-09-28 3:58PM EDT225.000.060.000.000.00-839050.00%
TSLA220930P002300002022-09-28 3:57PM EDT230.000.060.000.000.00-3,141050.00%
TSLA220930P002333302022-09-28 3:57PM EDT233.330.060.000.000.00-667050.00%
TSLA220930P002350002022-09-28 3:58PM EDT235.000.070.000.000.00-2,328050.00%
TSLA220930P002400002022-09-28 3:59PM EDT240.000.080.000.000.00-4,169050.00%
TSLA220930P002416702022-09-28 3:58PM EDT241.670.090.000.000.00-1,043050.00%
TSLA220930P002450002022-09-28 3:59PM EDT245.000.110.000.000.00-2,617050.00%
TSLA220930P002500002022-09-28 3:59PM EDT250.000.140.000.000.00-11,957050.00%
TSLA220930P002550002022-09-28 3:59PM EDT255.000.180.000.000.00-9,226025.00%
TSLA220930P002583302022-09-28 3:59PM EDT258.330.230.000.000.00-2,024025.00%
TSLA220930P002600002022-09-28 3:59PM EDT260.000.270.000.000.00-23,035025.00%
TSLA220930P002650002022-09-28 3:59PM EDT265.000.440.000.000.00-18,670025.00%
TSLA220930P002666702022-09-28 3:59PM EDT266.670.540.000.000.00-5,721025.00%
TSLA220930P002700002022-09-28 3:59PM EDT270.000.830.000.000.00-41,221025.00%
TSLA220930P002716702022-09-28 3:59PM EDT271.670.970.000.000.00-3,570012.50%
TSLA220930P002733302022-09-28 3:59PM EDT273.331.190.000.000.00-5,277012.50%
TSLA220930P002750002022-09-28 3:59PM EDT275.001.450.000.000.00-45,398012.50%
TSLA220930P002766702022-09-28 3:59PM EDT276.671.670.000.000.00-9,382012.50%
TSLA220930P002783302022-09-28 3:59PM EDT278.332.010.000.000.00-32,128012.50%
TSLA220930P002800002022-09-28 3:59PM EDT280.002.500.000.000.00-70,34206.25%
TSLA220930P002816702022-09-28 3:59PM EDT281.672.900.000.000.00-13,91706.25%
TSLA220930P002833302022-09-28 3:59PM EDT283.333.400.000.000.00-21,33206.25%
TSLA220930P002850002022-09-28 3:59PM EDT285.004.000.000.000.00-35,30403.13%
TSLA220930P002866702022-09-28 3:59PM EDT286.674.700.000.000.00-5,91701.56%
TSLA220930P002883302022-09-28 3:59PM EDT288.335.470.000.000.00-4,10000.00%
TSLA220930P002900002022-09-28 3:59PM EDT290.006.150.000.000.00-7,65900.00%
TSLA220930P002916702022-09-28 3:59PM EDT291.677.160.000.000.00-1,10600.00%
TSLA220930P002925002022-09-28 3:59PM EDT292.507.600.000.000.00-90400.00%
TSLA220930P002933302022-09-28 3:59PM EDT293.338.250.000.000.00-55500.00%
TSLA220930P002950002022-09-28 3:59PM EDT295.009.150.000.000.00-2,85700.00%
TSLA220930P002966702022-09-28 3:58PM EDT296.679.900.000.000.00-22800.00%
TSLA220930P002983302022-09-28 3:59PM EDT298.3311.450.000.000.00-39500.00%
TSLA220930P003000002022-09-28 3:59PM EDT300.0012.900.000.000.00-1,59600.00%
TSLA220930P003016702022-09-28 3:58PM EDT301.6714.160.000.000.00-38400.00%
TSLA220930P003033302022-09-28 3:41PM EDT303.3315.140.000.000.00-27000.00%
TSLA220930P003050002022-09-28 3:58PM EDT305.0017.100.000.000.00-27200.00%
TSLA220930P003066702022-09-28 3:59PM EDT306.6718.650.000.000.00-11900.00%
TSLA220930P003083302022-09-28 3:46PM EDT308.3319.820.000.000.00-14900.00%
TSLA220930P003100002022-09-28 3:59PM EDT310.0022.100.000.000.00-34900.00%
TSLA220930P003116702022-09-28 3:18PM EDT311.6724.650.000.000.00-7100.00%
TSLA220930P003133302022-09-28 3:41PM EDT313.3324.500.000.000.00-8600.00%
TSLA220930P003150002022-09-28 3:53PM EDT315.0026.350.000.000.00-64400.00%
TSLA220930P003166702022-09-28 3:38PM EDT316.6728.440.000.000.00-10300.00%
TSLA220930P003200002022-09-28 3:54PM EDT320.0031.550.000.000.00-8900.00%
TSLA220930P003250002022-09-28 3:51PM EDT325.0036.470.000.000.00-9100.00%
TSLA220930P003300002022-09-28 1:06PM EDT330.0045.800.000.000.00-3800.00%
TSLA220930P003333302022-09-28 2:56PM EDT333.3348.290.000.000.00-1300.00%
TSLA220930P003350002022-09-28 3:49PM EDT335.0045.950.000.000.00-1700.00%
TSLA220930P003400002022-09-28 3:32PM EDT340.0052.250.000.000.00-2100.00%
TSLA220930P003416702022-09-28 3:58PM EDT341.6753.650.000.000.00-3900.00%
TSLA220930P003450002022-09-28 11:53AM EDT345.0060.950.000.000.00-4500.00%
TSLA220930P003500002022-09-28 11:53AM EDT350.0065.950.000.000.00-2300.00%
TSLA220930P003550002022-09-28 3:03PM EDT355.0068.500.000.000.00-200.00%
TSLA220930P003583302022-09-28 3:09PM EDT358.3371.250.000.000.00-1900.00%
TSLA220930P003600002022-09-28 11:53AM EDT360.0075.950.000.000.00-800.00%
TSLA220930P003650002022-09-28 3:03PM EDT365.0078.500.000.000.00-600.00%
TSLA220930P003666702022-09-26 3:40PM EDT366.6787.650.000.000.00-1700.00%
TSLA220930P003700002022-09-21 3:30PM EDT370.0064.150.000.000.00--00.00%
TSLA220930P003750002022-09-26 3:41PM EDT375.0096.350.000.000.00-3900.00%
TSLA220930P003800002022-09-28 11:27AM EDT380.0095.300.000.000.00-100.00%
TSLA220930P003833302022-09-22 10:17AM EDT383.3387.700.000.000.00-100.00%
TSLA220930P003916702022-09-28 3:09PM EDT391.67104.600.000.000.00-600.00%
TSLA220930P004000002022-09-27 3:15PM EDT400.00118.050.000.000.00-7600.00%
TSLA220930P004083302022-09-28 2:31PM EDT408.33124.350.000.000.00-1300.00%
TSLA220930P004166702022-08-29 10:03AM EDT416.67133.67136.10136.900.00-10449.29%
TSLA220930P004250002022-08-23 10:35AM EDT425.00129.15134.05134.900.00-200.00%
TSLA220930P004333302022-09-27 2:18PM EDT433.33155.020.000.000.00-2500.00%
TSLA220930P004500002022-09-26 1:25PM EDT450.00173.700.000.000.00-200.00%
TSLA220930P004583302022-09-27 9:50AM EDT458.33172.500.000.000.00-1700.00%
TSLA220930P004666702022-08-18 9:52AM EDT466.67162.95162.85163.800.00--00.00%
TSLA220930P004750002022-08-24 3:54PM EDT475.000.91176.40181.800.00-31600.00%
TSLA220930P005000002022-08-23 10:35AM EDT500.00204.05209.05210.000.00-1400.00%
TSLA220930P005250002022-08-24 3:20PM EDT525.001.500.000.000.00-15420.00%
TSLA220930P005400002022-09-21 2:09PM EDT540.00231.950.000.000.00--00.00%
TSLA220930P005500002022-08-24 3:58PM EDT550.001.900.000.000.00-2800.00%
TSLA220930P005750002022-08-24 10:27AM EDT575.002.280.000.000.00-4920.00%
TSLA220930P006000002022-08-24 3:49PM EDT600.003.000.000.000.00-2113650.00%
TSLA220930P006250002022-08-24 3:57PM EDT625.004.100.000.000.00-1091690.00%
TSLA220930P006500002022-08-24 3:37PM EDT650.004.900.000.000.00-231850.00%
TSLA220930P006750002022-08-24 3:47PM EDT675.006.500.000.000.00-303080.00%
TSLA220930P007000002022-08-24 3:58PM EDT700.008.550.000.000.00-905200.00%
TSLA220930P007250002022-08-24 3:36PM EDT725.0011.050.000.000.00-494020.00%
TSLA220930P007500002022-08-24 3:58PM EDT750.0014.790.000.000.00-1041,0560.00%
TSLA220930P007750002022-08-24 3:27PM EDT775.0019.100.000.000.00-1451560.00%
TSLA220930P008000002022-08-24 3:56PM EDT800.0024.750.000.000.00-4044850.00%
TSLA220930P008100002022-08-24 3:29PM EDT810.0027.320.000.000.00-39820.00%
TSLA220930P008150002022-08-24 3:40PM EDT815.0028.300.000.000.00-32610.00%
TSLA220930P008200002022-08-24 3:56PM EDT820.0031.600.000.000.00-331170.00%
TSLA220930P008250002022-08-24 3:50PM EDT825.0032.500.000.000.00-5000.00%
TSLA220930P008300002022-08-24 10:38AM EDT830.0031.000.000.000.00-381240.00%
TSLA220930P008350002022-08-24 2:49PM EDT835.0035.620.000.000.00-300.00%
TSLA220930P008400002022-08-24 1:21PM EDT840.0035.400.000.000.00-221590.00%
TSLA220930P008450002022-08-24 2:47PM EDT845.0038.850.000.000.00-85900.00%
TSLA220930P008500002022-08-24 3:59PM EDT850.0041.150.000.000.00-25600.00%
TSLA220930P008550002022-08-24 3:21PM EDT855.0041.800.000.000.00-10100.00%
TSLA220930P008600002022-08-24 2:44PM EDT860.0044.350.000.000.00-18600.00%
TSLA220930P008650002022-08-24 1:48PM EDT865.0045.630.000.000.00-9210.00%
TSLA220930P008700002022-08-24 2:38PM EDT870.0048.000.000.000.00-25760.00%
TSLA220930P008750002022-08-24 3:13PM EDT875.0049.470.000.000.00-292320.00%
TSLA220930P008800002022-08-24 3:59PM EDT880.0054.050.000.000.00-33910.00%
TSLA220930P008850002022-08-24 2:47PM EDT885.0056.300.000.000.00-26390.00%
TSLA220930P008900002022-08-24 3:53PM EDT890.0057.490.000.000.00-4400.00%
TSLA220930P008950002022-08-24 3:47PM EDT895.0060.000.000.000.00-6150.00%
TSLA220930P009000002022-08-24 3:59PM EDT900.0063.000.000.000.00-75930.00%
TSLA220930P009050002022-08-24 3:50PM EDT905.0065.980.000.000.00-28230.00%
TSLA220930P009100002022-08-24 2:22PM EDT910.0066.200.000.000.00-15700.00%
TSLA220930P009150002022-08-24 1:14PM EDT915.0067.850.000.000.00-3360.00%
TSLA220930P009200002022-08-24 1:10PM EDT920.0070.350.000.000.00-5650.00%
TSLA220930P009250002022-08-24 2:34PM EDT925.0075.550.000.000.00-18450.00%
TSLA220930P009300002022-08-24 11:14AM EDT930.0073.610.000.000.00-25470.00%
TSLA220930P009350002022-08-24 2:47PM EDT935.0083.570.000.000.00-10200.00%
TSLA220930P009400002022-08-24 10:37AM EDT940.0079.550.000.000.00-3200.00%
TSLA220930P009450002022-08-24 12:48PM EDT945.0083.810.000.000.00-1450.00%
TSLA220930P009500002022-08-24 12:48PM EDT950.0087.030.000.000.00-142780.00%
TSLA220930P009750002022-08-22 12:44PM EDT975.00125.150.000.000.00-1160.00%
TSLA220930P010000002022-08-24 12:57PM EDT1,000.00125.000.000.000.00-5360.00%
TSLA220930P010250002022-08-16 3:01PM EDT1,025.00135.460.000.000.00-110.00%
TSLA220930P010500002022-08-22 12:54PM EDT1,050.00188.170.000.000.00-2360.00%
TSLA220930P010750002022-08-24 2:45PM EDT1,075.00192.000.000.000.00-1110.00%
TSLA220930P011000002022-08-23 10:33AM EDT1,100.00219.100.000.000.00-20350.00%
TSLA220930P011500002022-08-23 10:52AM EDT1,150.00263.960.000.000.00-460.00%
TSLA220930P012000002022-08-24 2:38PM EDT1,200.00307.410.000.000.00-30650.00%
TSLA220930P012750002022-08-23 10:35AM EDT1,275.00387.460.000.000.00-220.00%
TSLA220930P013000002022-08-22 11:56AM EDT1,300.00432.010.000.000.00-220.00%
TSLA220930P014000002022-08-18 9:52AM EDT1,400.00488.860.000.000.00-200.00%
TSLA220930P015000002022-08-23 10:35AM EDT1,500.00612.150.000.000.00-200.00%