Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
170,08-7,82 (-4,40%)
Al 02:08PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230203C000150002023-01-30 9:41AM EST15.00160.60153.90154.15-1.90-1.17%3250.00%
TSLA230203C000250002023-01-27 10:57AM EST25.00141.45143.80144.100.00-4400.00%
TSLA230203C000350002023-01-24 12:24PM EST35.00108.70133.90134.350.00--20.00%
TSLA230203C000500002023-01-27 11:53AM EST50.00124.00118.90119.350.00-31260.00%
TSLA230203C000550002023-01-27 3:46PM EST55.00124.05113.85114.350.00-31280.00%
TSLA230203C000600002023-01-30 1:27PM EST60.00111.87108.95109.35+27.17+32.08%3130.00%
TSLA230203C000650002023-01-27 1:40PM EST65.00111.80103.95104.350.00-7100.00%
TSLA230203C000700002023-01-30 9:32AM EST70.00109.1598.9599.35+1.95+1.82%2700.00%
TSLA230203C000750002023-01-30 9:41AM EST75.0099.9594.0594.40-4.50-4.31%4210.00%
TSLA230203C000800002023-01-27 10:13AM EST80.0085.6588.9589.350.00-9490.00%
TSLA230203C000850002023-01-30 10:16AM EST85.0090.6083.9084.35-3.87-4.10%51420.00%
TSLA230203C000860002023-01-27 1:14PM EST86.0090.0582.9583.350.00-17230.00%
TSLA230203C000870002023-01-27 3:15PM EST87.0091.0081.9082.350.00-34240.00%
TSLA230203C000880002023-01-27 3:48PM EST88.0091.1080.9081.300.00-50470.00%
TSLA230203C000890002023-01-30 10:40AM EST89.0082.5080.0080.35-6.50-7.30%2260.00%
TSLA230203C000900002023-01-30 1:43PM EST90.0079.8279.0079.35-9.28-10.42%201230.00%
TSLA230203C000910002023-01-30 10:53AM EST91.0077.8577.7078.25-10.20-11.58%6220.00%
TSLA230203C000920002023-01-30 10:03AM EST92.0084.7576.7577.25-0.40-0.47%1270.00%
TSLA230203C000930002023-01-30 11:50AM EST93.0080.0075.9576.40-3.55-4.25%16430.00%
TSLA230203C000940002023-01-30 12:40PM EST94.0078.6074.9075.35-4.45-5.36%6200.00%
TSLA230203C000950002023-01-30 1:03PM EST95.0076.2573.8574.25-6.25-7.58%7350.00%
TSLA230203C000960002023-01-30 1:38PM EST96.0074.4573.0073.40-9.75-11.58%18320.00%
TSLA230203C000970002023-01-30 1:47PM EST97.0072.3072.1072.40-10.21-12.37%18310.00%
TSLA230203C000980002023-01-30 1:28PM EST98.0073.5571.0071.35-8.35-10.20%19130.00%
TSLA230203C000990002023-01-27 2:58PM EST99.0080.9069.9570.350.00-18220.00%
TSLA230203C001000002023-01-30 1:49PM EST100.0069.7568.7569.25-9.25-11.71%815480.00%
TSLA230203C001010002023-01-30 10:04AM EST101.0076.1567.7568.35-3.45-4.33%8250.00%
TSLA230203C001020002023-01-30 12:48PM EST102.0070.3066.8567.35-6.05-7.92%1380.00%
TSLA230203C001030002023-01-27 3:18PM EST103.0075.2565.9566.350.00-37620.00%
TSLA230203C001040002023-01-30 10:17AM EST104.0070.7564.9565.40-3.25-4.39%72040.00%
TSLA230203C001050002023-01-30 10:50AM EST105.0065.4063.9564.40-8.80-11.86%105880.00%
TSLA230203C001060002023-01-30 1:44PM EST106.0063.8562.7563.35-10.05-13.60%181050.00%
TSLA230203C001070002023-01-30 10:47AM EST107.0062.0561.9562.40-11.39-15.51%201290.00%
TSLA230203C001080002023-01-30 11:17AM EST108.0064.7061.0061.40-6.37-8.96%81250.00%
TSLA230203C001090002023-01-30 11:26AM EST109.0063.0560.0060.40-6.04-8.74%122150.00%
TSLA230203C001100002023-01-30 1:42PM EST110.0060.1559.0059.40-8.25-12.06%771,4470.00%
TSLA230203C001110002023-01-30 11:08AM EST111.0059.5557.9558.50-5.80-8.88%122090.00%
TSLA230203C001120002023-01-30 11:43AM EST112.0061.6557.0557.45-4.75-7.15%122960.00%
TSLA230203C001130002023-01-30 1:45PM EST113.0056.8656.0056.40-8.54-13.06%244350.00%
TSLA230203C001140002023-01-30 1:42PM EST114.0055.8354.9055.40-9.54-14.59%444460.00%
TSLA230203C001150002023-01-30 1:39PM EST115.0055.0554.0054.40-7.75-12.34%731,2180.00%
TSLA230203C001160002023-01-30 9:44AM EST116.0059.2553.0553.40-1.40-2.31%185230.00%
TSLA230203C001170002023-01-30 11:48AM EST117.0056.5952.0052.45-4.56-7.46%132300.00%
TSLA230203C001180002023-01-30 1:38PM EST118.0052.5051.0551.30-9.25-14.98%212560.00%
TSLA230203C001190002023-01-30 1:28PM EST119.0052.6049.9050.30-7.55-12.55%293610.00%
TSLA230203C001200002023-01-30 1:34PM EST120.0050.7549.0549.60-7.30-12.58%752,0970.00%
TSLA230203C001210002023-01-30 1:42PM EST121.0048.9047.9548.45-9.94-16.89%332570.00%
TSLA230203C001220002023-01-30 1:52PM EST122.0047.0546.9047.25-9.15-16.28%766290.00%
TSLA230203C001230002023-01-30 1:14PM EST123.0048.8246.0546.50-6.42-11.62%211,0230.00%
TSLA230203C001240002023-01-30 1:39PM EST124.0046.1045.0545.45-8.06-14.88%407730.00%
TSLA230203C001250002023-01-30 1:35PM EST125.0045.9744.0544.50-7.20-13.54%1801,3510.00%
TSLA230203C001260002023-01-30 1:48PM EST126.0043.7543.1043.50-10.15-18.83%106130.00%
TSLA230203C001270002023-01-30 12:04PM EST127.0046.0042.0542.45-6.30-12.05%245650.00%
TSLA230203C001280002023-01-30 1:49PM EST128.0041.8541.1041.50-9.84-19.04%376420.00%
TSLA230203C001290002023-01-30 1:39PM EST129.0041.0539.9040.45-8.20-16.65%661,6450.00%
TSLA230203C001300002023-01-30 1:52PM EST130.0039.0039.1039.50-9.88-20.21%1488,1960.00%
TSLA230203C001310002023-01-30 1:34PM EST131.0039.9038.3038.50-7.30-15.47%1171,3780.00%
TSLA230203C001320002023-01-30 12:06PM EST132.0040.8937.1037.50-6.33-13.41%351,1520.00%
TSLA230203C001330002023-01-30 1:31PM EST133.0037.8036.1536.85-7.45-16.46%431,0340.00%
TSLA230203C001340002023-01-30 1:40PM EST134.0035.9035.1035.50-9.37-20.70%321,8660.00%
TSLA230203C001350002023-01-30 1:40PM EST135.0034.8134.0534.35-8.19-19.05%1462,9050.00%
TSLA230203C001360002023-01-30 1:47PM EST136.0033.7533.0533.40-8.52-20.16%726440.00%
TSLA230203C001370002023-01-30 1:47PM EST137.0032.5332.0532.40-10.67-24.70%367520.00%
TSLA230203C001380002023-01-30 1:28PM EST138.0033.7531.3031.60-7.82-18.81%1019310.00%
TSLA230203C001390002023-01-30 1:43PM EST139.0031.0030.0530.45-8.25-21.02%429070.00%
TSLA230203C001400002023-01-30 1:52PM EST140.0029.2529.3029.70-9.05-23.63%5204,4250.00%
TSLA230203C001410002023-01-30 1:47PM EST141.0028.8728.0528.70-8.48-22.70%1751,0800.00%
TSLA230203C001420002023-01-30 1:48PM EST142.0027.6727.3027.70-8.84-24.21%1861,0710.00%
TSLA230203C001430002023-01-30 1:47PM EST143.0026.8026.4526.80-8.65-24.40%1571,8010.00%
TSLA230203C001440002023-01-30 1:47PM EST144.0026.3025.4025.80-8.32-24.03%911,9760.00%
TSLA230203C001450002023-01-30 1:47PM EST145.0024.9924.5524.85-8.58-25.56%3239,4100.00%
TSLA230203C001460002023-01-30 1:47PM EST146.0024.1023.3523.75-8.54-26.16%1141,1920.00%
TSLA230203C001470002023-01-30 1:42PM EST147.0023.3522.5023.00-8.28-26.18%2651,0310.00%
TSLA230203C001480002023-01-30 1:47PM EST148.0021.9521.5521.95-8.65-28.27%659700.00%
TSLA230203C001490002023-01-30 1:48PM EST149.0021.1720.6521.00-8.68-29.08%1189050.00%
TSLA230203C001500002023-01-30 1:52PM EST150.0020.0019.9020.15-8.95-30.92%1,32210,88251.95%
TSLA230203C001525002023-01-30 1:49PM EST152.5018.1117.5517.85-8.39-31.66%3861,64550.39%
TSLA230203C001550002023-01-30 1:52PM EST155.0015.5015.6515.75-8.90-36.48%1,43911,70063.77%
TSLA230203C001575002023-01-30 1:50PM EST157.5014.0013.6013.70-8.29-37.19%1,0013,84466.14%
TSLA230203C001600002023-01-30 1:52PM EST160.0011.6611.7511.85-8.52-42.22%6,05812,04268.87%
TSLA230203C001625002023-01-30 1:53PM EST162.5010.0510.0010.10-8.16-44.81%2,6672,24370.09%
TSLA230203C001650002023-01-30 1:53PM EST165.008.508.458.50-7.90-48.17%7,6569,50471.24%
TSLA230203C001675002023-01-30 1:53PM EST167.507.007.007.05-7.65-52.22%4,6742,97271.61%
TSLA230203C001700002023-01-30 1:53PM EST170.006.015.855.95-7.04-53.95%38,30122,67873.83%
TSLA230203C001725002023-01-30 1:53PM EST172.504.854.804.90-6.80-58.37%28,1044,76174.83%
TSLA230203C001750002023-01-30 1:53PM EST175.004.054.004.05-6.15-60.29%59,56716,51976.68%
TSLA230203C001775002023-01-30 1:53PM EST177.503.353.203.30-5.55-62.36%33,0817,61077.37%
TSLA230203C001800002023-01-30 1:53PM EST180.002.692.662.69-5.23-66.04%106,08121,62079.08%
TSLA230203C001825002023-01-30 1:53PM EST182.502.122.112.13-4.83-69.50%17,7033,88779.49%
TSLA230203C001850002023-01-30 1:53PM EST185.001.701.671.70-4.35-71.90%34,38911,67580.22%
TSLA230203C001875002023-01-30 1:53PM EST187.501.421.361.39-3.83-72.95%14,7382,49981.84%
TSLA230203C001900002023-01-30 1:53PM EST190.001.111.111.13-3.52-76.03%48,5308,76283.35%
TSLA230203C001925002023-01-30 1:53PM EST192.500.900.880.90-3.15-77.78%5,8921,99684.23%
TSLA230203C001950002023-01-30 1:53PM EST195.000.730.730.74-2.77-79.14%17,5726,99085.99%
TSLA230203C001975002023-01-30 1:52PM EST197.500.600.580.59-2.50-80.65%9,6342,41786.91%
TSLA230203C002000002023-01-30 1:53PM EST200.000.500.470.49-2.19-81.41%149,98928,49388.38%
TSLA230203C002025002023-01-30 1:52PM EST202.500.400.390.40-1.98-83.19%8,4224,26289.94%
TSLA230203C002050002023-01-30 1:53PM EST205.000.340.310.33-1.70-83.33%9,6536,23491.11%
TSLA230203C002075002023-01-30 1:51PM EST207.500.280.280.28-1.53-84.53%4,9022,85193.46%
TSLA230203C002100002023-01-30 1:53PM EST210.000.230.220.23-1.36-85.53%14,91110,02194.34%
TSLA230203C002150002023-01-30 1:52PM EST215.000.170.150.17-1.06-86.18%9,6008,92097.46%
TSLA230203C002200002023-01-30 1:51PM EST220.000.120.120.13-0.85-87.63%18,48612,066101.76%
TSLA230203C002250002023-01-30 1:50PM EST225.000.090.090.10-0.67-88.16%17,6096,983105.08%
TSLA230203C002300002023-01-30 1:52PM EST230.000.070.070.08-0.54-88.52%9,5215,633108.98%
TSLA230203C002350002023-01-30 1:49PM EST235.000.070.060.07-0.41-85.42%14,2494,258113.28%
TSLA230203C002400002023-01-30 1:52PM EST240.000.050.040.06-0.32-86.49%10,2116,965116.41%
TSLA230203C002450002023-01-30 1:49PM EST245.000.050.040.05-0.26-83.87%3,3663,134121.09%
TSLA230203C002500002023-01-30 1:53PM EST250.000.040.040.05-0.20-83.33%11,9505,853126.56%
TSLA230203C002550002023-01-30 1:50PM EST255.000.040.020.04-0.17-80.95%5,9244,911126.56%
TSLA230203C002600002023-01-30 1:48PM EST260.000.020.020.03-0.15-88.24%4,11712,372129.69%
TSLA230203C002650002023-01-30 1:48PM EST265.000.020.020.03-0.13-86.67%2,72317,504135.16%
TSLA230203C002700002023-01-30 1:47PM EST270.000.020.020.03-0.09-81.82%2,78813,295139.84%
TSLA230203C002750002023-01-30 1:37PM EST275.000.020.010.02-0.06-75.00%1,6098,398139.06%
TSLA230203C002800002023-01-30 1:47PM EST280.000.020.010.02-0.05-71.43%1,9895,462143.75%
TSLA230203C002850002023-01-30 1:05PM EST285.000.010.010.02-0.05-83.33%1,3445,172146.88%
TSLA230203C002900002023-01-30 1:32PM EST290.000.010.010.02-0.05-83.33%2,5343,763151.56%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230203P000150002023-01-27 3:14PM EST15.000.020.000.01-0.01-33.33%4306625.00%
TSLA230203P000200002023-01-26 10:39AM EST20.000.010.000.010.00-1600550.00%
TSLA230203P000250002023-01-19 1:37PM EST25.000.010.000.010.00-2093500.00%
TSLA230203P000300002023-01-23 10:33AM EST30.000.010.000.010.00-5378450.00%
TSLA230203P000350002023-01-30 9:31AM EST35.000.010.000.010.00-1051,617412.50%
TSLA230203P000400002023-01-19 10:16AM EST40.000.010.000.010.00-3415375.00%
TSLA230203P000450002023-01-23 9:40AM EST45.000.010.000.010.00-21,879350.00%
TSLA230203P000500002023-01-27 10:14AM EST50.000.010.000.010.00-53,235325.00%
TSLA230203P000550002023-01-26 9:30AM EST55.000.020.000.010.00-11,059300.00%
TSLA230203P000600002023-01-27 10:04AM EST60.000.010.000.010.00-34,421275.00%
TSLA230203P000650002023-01-30 1:08PM EST65.000.010.000.010.00-111,504250.00%
TSLA230203P000700002023-01-30 11:54AM EST70.000.010.000.010.00-234,083237.50%
TSLA230203P000750002023-01-30 1:18PM EST75.000.010.000.010.00-73,395218.75%
TSLA230203P000800002023-01-30 11:20AM EST80.000.010.000.010.00-115,857200.00%
TSLA230203P000850002023-01-30 11:42AM EST85.000.020.000.01+0.01+100.00%1914,042187.50%
TSLA230203P000860002023-01-30 10:37AM EST86.000.010.000.010.00-13,732181.25%
TSLA230203P000870002023-01-27 1:33PM EST87.000.010.000.010.00-443545181.25%
TSLA230203P000880002023-01-30 10:40AM EST88.000.010.000.010.00-1310,432175.00%
TSLA230203P000890002023-01-30 10:35AM EST89.000.010.000.01-0.01-50.00%55,620175.00%
TSLA230203P000900002023-01-30 1:02PM EST90.000.010.000.01-0.01-50.00%3797,950168.75%
TSLA230203P000910002023-01-27 3:18PM EST91.000.020.000.010.00-93103168.75%
TSLA230203P000920002023-01-27 3:54PM EST92.000.010.000.01-0.01-50.00%10101165.63%
TSLA230203P000930002023-01-30 10:29AM EST93.000.010.000.01-0.01-50.00%101,595162.50%
TSLA230203P000940002023-01-27 3:34PM EST94.000.030.000.010.00-2381,384162.50%
TSLA230203P000950002023-01-30 10:50AM EST95.000.020.000.01-0.01-33.33%6552,040156.25%
TSLA230203P000960002023-01-30 12:08PM EST96.000.010.000.01-0.03-75.00%141,757156.25%
TSLA230203P000970002023-01-30 1:47PM EST97.000.010.000.01-0.02-66.67%39899150.00%
TSLA230203P000980002023-01-30 11:07AM EST98.000.010.000.02-0.03-75.00%7612159.38%
TSLA230203P000990002023-01-30 12:07PM EST99.000.010.010.02-0.03-75.00%761,285160.94%
TSLA230203P001000002023-01-30 1:53PM EST100.000.010.000.01-0.02-66.67%1,1517,758143.75%
TSLA230203P001010002023-01-30 1:39PM EST101.000.010.000.01-0.03-75.00%235693143.75%
TSLA230203P001020002023-01-30 1:29PM EST102.000.010.000.01-0.03-75.00%5601,591137.50%
TSLA230203P001030002023-01-30 1:33PM EST103.000.010.010.02-0.04-80.00%1,092614150.00%
TSLA230203P001040002023-01-30 1:28PM EST104.000.020.010.02-0.02-50.00%641,199146.88%
TSLA230203P001050002023-01-30 1:47PM EST105.000.010.010.02-0.03-75.00%8913,054145.31%
TSLA230203P001060002023-01-30 1:15PM EST106.000.010.010.02-0.04-80.00%441,224142.19%
TSLA230203P001070002023-01-30 11:51AM EST107.000.020.010.02-0.06-75.00%1061,677140.63%
TSLA230203P001080002023-01-30 1:15PM EST108.000.020.010.02-0.02-50.00%2021,665137.50%
TSLA230203P001090002023-01-30 1:33PM EST109.000.030.020.03-0.02-40.00%1501,515141.41%
TSLA230203P001100002023-01-30 1:52PM EST110.000.020.020.03-0.04-66.67%3,41711,279139.06%
TSLA230203P001110002023-01-30 1:42PM EST111.000.030.020.03-0.03-50.00%2632,228135.94%
TSLA230203P001120002023-01-30 1:51PM EST112.000.030.020.03-0.04-57.14%1632,245133.59%
TSLA230203P001130002023-01-30 1:33PM EST113.000.030.020.03-0.04-57.14%5473,092131.25%
TSLA230203P001140002023-01-30 1:47PM EST114.000.030.030.04-0.03-50.00%1,0261,650132.81%
TSLA230203P001150002023-01-30 1:47PM EST115.000.030.020.04-0.05-62.50%9395,786128.13%
TSLA230203P001160002023-01-30 12:54PM EST116.000.030.030.04-0.06-66.67%1243,706128.13%
TSLA230203P001170002023-01-30 1:45PM EST117.000.040.030.04-0.05-55.56%9422,957125.00%
TSLA230203P001180002023-01-30 1:47PM EST118.000.030.030.04-0.06-66.67%6591,675122.66%
TSLA230203P001190002023-01-30 1:06PM EST119.000.050.030.05-0.05-50.00%6341,090121.88%
TSLA230203P001200002023-01-30 1:43PM EST120.000.040.040.05-0.07-63.64%4,48613,007121.09%
TSLA230203P001210002023-01-30 1:07PM EST121.000.040.040.05-0.08-66.67%1,7862,099117.97%
TSLA230203P001220002023-01-30 1:47PM EST122.000.040.040.05-0.07-63.64%1,4832,536115.63%
TSLA230203P001230002023-01-30 1:47PM EST123.000.050.050.06-0.07-58.33%1,0594,148116.02%
TSLA230203P001240002023-01-30 1:50PM EST124.000.050.050.06-0.08-61.54%7934,143113.28%
TSLA230203P001250002023-01-30 1:48PM EST125.000.070.060.07-0.07-50.00%3,7119,256112.89%
TSLA230203P001260002023-01-30 1:50PM EST126.000.060.060.07-0.08-57.14%3,3702,240110.55%
TSLA230203P001270002023-01-30 1:51PM EST127.000.080.070.08-0.10-55.56%3383,332109.77%
TSLA230203P001280002023-01-30 1:50PM EST128.000.080.070.08-0.09-52.94%3374,066107.23%
TSLA230203P001290002023-01-30 1:43PM EST129.000.090.080.09-0.09-50.00%11,5288,034106.25%
TSLA230203P001300002023-01-30 1:53PM EST130.000.090.090.10-0.09-50.00%4,23219,053105.47%
TSLA230203P001310002023-01-30 1:43PM EST131.000.110.100.11-0.09-45.00%1,2572,459104.30%
TSLA230203P001320002023-01-30 1:52PM EST132.000.120.110.12-0.10-45.45%1,0293,558102.93%
TSLA230203P001330002023-01-30 1:51PM EST133.000.120.120.13-0.11-47.83%1,4083,753101.56%
TSLA230203P001340002023-01-30 1:43PM EST134.000.140.130.14-0.10-41.67%1,6703,82799.90%
TSLA230203P001350002023-01-30 1:51PM EST135.000.160.150.16-0.10-38.46%6,3115,32699.41%
TSLA230203P001360002023-01-30 1:49PM EST136.000.170.170.18-0.10-37.04%2,3642,45098.63%
TSLA230203P001370002023-01-30 1:50PM EST137.000.190.190.20-0.12-38.71%1,0123,29397.46%
TSLA230203P001380002023-01-30 1:48PM EST138.000.210.210.21-0.12-36.36%2,5272,78395.90%
TSLA230203P001390002023-01-30 1:51PM EST139.000.230.220.23-0.11-32.35%1,3932,90394.34%
TSLA230203P001400002023-01-30 1:53PM EST140.000.260.260.27-0.11-29.73%19,61111,71394.24%
TSLA230203P001410002023-01-30 1:53PM EST141.000.300.290.30-0.11-26.83%7771,87493.16%
TSLA230203P001420002023-01-30 1:51PM EST142.000.320.330.34-0.13-28.89%7,4633,43792.58%
TSLA230203P001430002023-01-30 1:51PM EST143.000.380.370.39-0.09-19.15%2,4612,08591.99%
TSLA230203P001440002023-01-30 1:50PM EST144.000.400.420.44-0.12-23.08%6,2853,11991.41%
TSLA230203P001450002023-01-30 1:53PM EST145.000.470.470.48-0.08-14.55%7,7298,89790.28%
TSLA230203P001460002023-01-30 1:53PM EST146.000.540.520.54-0.08-12.90%2,7911,94989.40%
TSLA230203P001470002023-01-30 1:53PM EST147.000.610.600.62-0.03-4.69%2,5211,69389.26%
TSLA230203P001480002023-01-30 1:51PM EST148.000.670.660.68-0.08-10.67%3,7062,06388.09%
TSLA230203P001490002023-01-30 1:53PM EST149.000.770.740.76-0.01-1.28%4,2683,08787.40%
TSLA230203P001500002023-01-30 1:52PM EST150.000.880.850.860.00-34,45615,81087.16%
TSLA230203P001525002023-01-30 1:53PM EST152.501.131.151.17+0.03+2.73%13,1173,52386.33%
TSLA230203P001550002023-01-30 1:53PM EST155.001.501.521.55+0.12+8.70%21,02111,70185.21%
TSLA230203P001575002023-01-30 1:53PM EST157.501.982.052.08+0.25+14.45%9,8876,56385.21%
TSLA230203P001600002023-01-30 1:53PM EST160.002.602.642.66+0.45+20.93%60,59115,18684.16%
TSLA230203P001625002023-01-30 1:53PM EST162.503.503.403.50+0.79+29.15%14,5714,73184.47%
TSLA230203P001650002023-01-30 1:53PM EST165.004.324.404.45+0.96+28.57%43,79416,10985.16%
TSLA230203P001675002023-01-30 1:53PM EST167.505.415.605.65+1.27+30.68%16,5404,20086.79%
TSLA230203P001700002023-01-30 1:53PM EST170.006.656.806.90+1.63+32.47%71,7878,75186.82%
TSLA230203P001725002023-01-30 1:53PM EST172.508.108.358.40+2.10+35.00%28,5292,51288.82%
TSLA230203P001750002023-01-30 1:53PM EST175.009.789.9510.00+2.58+35.83%37,6409,04690.06%
TSLA230203P001775002023-01-30 1:53PM EST177.5011.6011.6511.80+3.05+35.67%11,3352,61291.65%
TSLA230203P001800002023-01-30 1:51PM EST180.0013.5013.5013.60+3.63+36.78%13,7677,26192.82%
TSLA230203P001825002023-01-30 1:47PM EST182.5015.3515.4015.50+3.91+34.18%2,8881,06093.60%
TSLA230203P001850002023-01-30 1:47PM EST185.0017.4517.5517.65+4.45+34.23%3,3742,22796.97%
TSLA230203P001875002023-01-30 1:49PM EST187.5019.2019.6519.80+4.45+30.17%2,03645798.95%
TSLA230203P001900002023-01-30 1:51PM EST190.0022.0022.0022.25+5.46+33.01%3,5591,165104.88%
TSLA230203P001925002023-01-30 1:51PM EST192.5024.2624.1524.50+5.71+30.78%2,6083,637106.59%
TSLA230203P001950002023-01-30 1:49PM EST195.0025.9526.4026.75+5.43+26.46%1,9763,496108.40%
TSLA230203P001975002023-01-30 1:49PM EST197.5028.3528.8029.20+5.75+25.44%1,0051,614113.35%
TSLA230203P002000002023-01-30 1:49PM EST200.0030.7531.1031.50+6.13+24.90%1,3742,500115.04%
TSLA230203P002025002023-01-30 1:49PM EST202.5033.1533.6533.90+7.10+27.26%554170120.41%
TSLA230203P002050002023-01-30 1:49PM EST205.0035.5536.0536.45+6.75+23.44%643748125.64%
TSLA230203P002075002023-01-30 1:49PM EST207.5038.1038.4038.80+7.70+25.33%473179127.30%
TSLA230203P002100002023-01-30 1:49PM EST210.0040.6540.8041.30+7.05+20.98%280263131.30%
TSLA230203P002150002023-01-30 1:25PM EST215.0043.2545.9546.30+5.45+14.42%239121144.04%
TSLA230203P002200002023-01-30 1:49PM EST220.0050.4550.9551.40+7.65+17.87%232182155.71%
TSLA230203P002250002023-01-30 1:05PM EST225.0053.3555.7056.10+5.85+12.32%99115156.45%
TSLA230203P002300002023-01-30 1:38PM EST230.0060.0060.7561.40+7.55+14.39%85108171.68%
TSLA230203P002350002023-01-30 1:44PM EST235.0065.1065.8066.25+8.10+14.21%6251178.91%
TSLA230203P002400002023-01-30 1:30PM EST240.0069.3070.6071.20+7.05+11.33%81139182.91%
TSLA230203P002450002023-01-30 11:53AM EST245.0071.8575.8076.15+5.05+7.56%29144194.04%
TSLA230203P002500002023-01-30 11:18AM EST250.0077.4580.6581.20+5.28+7.32%4996200.15%
TSLA230203P002550002023-01-30 1:49PM EST255.0085.7085.6586.15+9.60+12.61%60108206.89%
TSLA230203P002600002023-01-30 12:14PM EST260.0087.0590.8091.40+4.65+5.64%10104222.56%
TSLA230203P002650002023-01-30 10:35AM EST265.0091.5095.6596.15+4.70+5.41%28124221.78%
TSLA230203P002700002023-01-30 10:42AM EST270.0099.05100.65101.15+8.05+8.85%291228.91%
TSLA230203P002750002023-01-30 10:18AM EST275.0099.80105.65106.15+4.45+4.67%1869235.84%
TSLA230203P002800002023-01-30 1:20PM EST280.00108.00110.65111.20+6.80+6.72%15569243.75%
TSLA230203P002850002023-01-30 9:57AM EST285.00108.80115.65116.20+3.70+3.52%538250.39%
TSLA230203P002900002023-01-27 2:55PM EST290.00109.55120.65121.150.00-1410255.66%