Marchés français ouverture 8 h 32 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,29+6,63 (+3,88 %)
À la clôture : 04:00PM EDT
178,30 +1,01 (+0,57 %)
Échanges après Bourse : 06:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240920C000050002024-06-11 3:16PM EDT5.00165.28170.70174.300.00-81924315.23%
TSLA240920C000100002024-05-28 10:49AM EDT10.00166.29165.80169.350.00-131257.03%
TSLA240920C000150002024-05-14 11:22AM EDT15.00164.34160.90164.450.00-312227.73%
TSLA240920C000200002024-06-11 1:08PM EDT20.00148.73155.95159.500.00-733203.42%
TSLA240920C000250002024-05-24 9:30AM EDT25.00150.27151.05154.600.00-1180187.99%
TSLA240920C000300002024-05-29 2:18PM EDT30.00147.51146.15149.700.00-117175.10%
TSLA240920C000350002024-05-16 3:51PM EDT35.00140.69141.20144.750.00-6166162.01%
TSLA240920C000400002024-05-15 1:52PM EDT40.00136.17136.30139.850.00-3125152.44%
TSLA240920C000450002023-12-22 3:12PM EDT45.00211.05163.00165.900.00-13540.92%
TSLA240920C000500002024-06-05 9:52AM EDT50.00124.80126.20130.050.00-351431131.79%
TSLA240920C000550002024-06-05 11:06AM EDT55.00120.37121.60125.150.00-136128.52%
TSLA240920C000600002024-05-23 2:30PM EDT60.00114.80116.75120.300.00-212122.71%
TSLA240920C000650002024-06-12 9:32AM EDT65.00109.00113.35115.40+1.50+1.40%147128.05%
TSLA240920C000700002024-06-12 1:02PM EDT70.00111.13106.95110.50+10.21+10.12%419110.01%
TSLA240920C000750002024-05-24 3:44PM EDT75.00106.50103.60105.650.00-322114.70%
TSLA240920C000800002024-06-06 9:32AM EDT80.0098.6098.75100.800.00-172108.84%
TSLA240920C000850002024-05-16 3:22PM EDT85.0092.2593.9095.950.00-3946103.20%
TSLA240920C000900002024-06-03 9:36AM EDT90.0093.7889.1091.150.00-134998.25%
TSLA240920C000950002024-06-11 10:59AM EDT95.0076.4984.3086.350.00-63293.42%
TSLA240920C001000002024-06-12 9:38AM EDT100.0075.1079.5581.55+2.85+3.94%253388.88%
TSLA240920C001050002024-06-10 10:00AM EDT105.0074.2874.8076.850.00-120084.75%
TSLA240920C001100002024-06-12 1:43PM EDT110.0071.7070.1072.15+10.30+16.78%529780.79%
TSLA240920C001150002024-06-12 10:25AM EDT115.0064.1065.4567.45+5.65+9.67%21,15976.95%
TSLA240920C001200002024-06-12 10:19AM EDT120.0058.9760.9062.90+5.07+9.41%163773.77%
TSLA240920C001250002024-06-12 10:41AM EDT125.0056.0056.4558.50+6.14+12.31%11,00371.06%
TSLA240920C001300002024-06-12 10:34AM EDT130.0051.4652.1552.60+7.13+16.08%61,17764.93%
TSLA240920C001350002024-06-11 1:45PM EDT135.0041.3047.9048.450.00-2211,81063.03%
TSLA240920C001400002024-06-12 3:32PM EDT140.0044.5543.9044.40+7.50+20.24%101,77361.46%
TSLA240920C001450002024-06-12 11:28AM EDT145.0041.0040.0540.50+7.00+20.59%22,24560.01%
TSLA240920C001500002024-06-12 3:07PM EDT150.0037.8036.4036.70+7.05+22.93%6912,16258.64%
TSLA240920C001550002024-06-12 3:55PM EDT155.0032.8032.9034.10+5.49+20.10%392,25758.97%
TSLA240920C001600002024-06-12 2:28PM EDT160.0029.8029.6031.40+5.20+21.14%10221,89358.81%
TSLA240920C001650002024-06-12 3:49PM EDT165.0027.1526.5528.35+4.80+21.48%1272,13557.95%
TSLA240920C001700002024-06-12 3:48PM EDT170.0023.9023.7025.50+4.80+25.13%4114,43657.16%
TSLA240920C001750002024-06-12 3:57PM EDT175.0021.2221.1022.55+3.62+20.57%4255,99556.09%
TSLA240920C001800002024-06-12 3:59PM EDT180.0018.8518.7520.55+3.45+22.40%1,22412,76656.15%
TSLA240920C001850002024-06-12 3:59PM EDT185.0016.7516.6016.75+3.18+23.43%5533,43153.57%
TSLA240920C001900002024-06-12 3:51PM EDT190.0015.0314.6514.80+3.18+26.84%1,6066,61753.27%
TSLA240920C001950002024-06-12 3:24PM EDT195.0013.7712.9513.10+3.72+37.01%984,76153.16%
TSLA240920C002000002024-06-12 3:59PM EDT200.0011.5011.4011.55+2.31+25.14%1,53514,03753.02%
TSLA240920C002050002024-06-12 3:55PM EDT205.0010.0010.0510.20+1.95+24.22%888,53753.00%
TSLA240920C002100002024-06-12 3:58PM EDT210.008.958.859.00+2.05+29.71%1866,09653.02%
TSLA240920C002150002024-06-12 3:42PM EDT215.007.957.807.90+1.75+28.23%442,93653.02%
TSLA240920C002200002024-06-12 3:49PM EDT220.007.156.857.00+1.68+30.71%27217,99853.13%
TSLA240920C002250002024-06-12 3:59PM EDT225.006.156.056.20+1.47+31.41%3684,73453.31%
TSLA240920C002300002024-06-12 3:33PM EDT230.005.505.355.45+1.35+32.53%2836,17953.43%
TSLA240920C002350002024-06-12 3:35PM EDT235.004.854.704.85+1.20+32.88%2994,02553.61%
TSLA240920C002400002024-06-12 3:55PM EDT240.004.304.204.30+0.95+28.36%1,1125,56553.92%
TSLA240920C002450002024-06-12 3:58PM EDT245.003.773.703.85+0.92+32.28%1155,54654.17%
TSLA240920C002500002024-06-12 3:57PM EDT250.003.353.303.40+0.71+26.89%2,61824,79254.39%
TSLA240920C002550002024-06-12 3:01PM EDT255.003.002.973.05+0.66+28.21%413,59754.80%
TSLA240920C002600002024-06-12 3:53PM EDT260.002.752.662.73+0.61+28.50%2523,58555.13%
TSLA240920C002650002024-06-12 3:39PM EDT265.002.472.392.46+0.55+28.65%1093,70255.51%
TSLA240920C002700002024-06-12 2:28PM EDT270.002.502.162.22+0.80+47.06%14812,14455.91%
TSLA240920C002750002024-06-12 3:58PM EDT275.001.981.952.01+0.44+28.57%461,44156.30%
TSLA240920C002800002024-06-12 3:40PM EDT280.001.801.771.82+0.38+26.76%7013,79756.70%
TSLA240920C002850002024-06-12 3:15PM EDT285.001.751.611.66+0.47+36.72%82,59257.14%
TSLA240920C002900002024-06-12 1:55PM EDT290.001.701.471.52+0.54+46.55%41,14057.59%
TSLA240920C002950002024-06-12 3:09PM EDT295.001.441.341.39+0.36+33.33%141,05458.01%
TSLA240920C003000002024-06-12 3:59PM EDT300.001.261.231.28+0.22+21.15%54214,60158.47%
TSLA240920C003050002024-06-12 3:20PM EDT305.001.241.131.17+0.34+37.78%1877058.89%
TSLA240920C003100002024-06-12 3:02PM EDT310.001.211.041.09+0.38+45.78%501,30159.38%
TSLA240920C003150002024-06-12 3:04PM EDT315.001.070.971.00+0.28+35.44%72,34359.84%
TSLA240920C003200002024-06-12 2:28PM EDT320.001.050.890.93+0.33+45.83%252,57760.25%
TSLA240920C003250002024-06-12 12:10PM EDT325.000.950.830.87+0.26+37.68%152,44060.77%
TSLA240920C003300002024-06-11 11:17AM EDT330.000.820.770.81+0.20+32.26%62,80661.23%
TSLA240920C003350002024-06-12 3:28PM EDT335.000.750.720.75+0.17+29.31%255261.65%
TSLA240920C003400002024-06-12 2:50PM EDT340.000.780.670.71+0.22+39.29%71,26562.16%
TSLA240920C003450002024-06-12 2:56PM EDT345.000.720.630.66+0.21+41.18%648262.60%
TSLA240920C003500002024-06-12 3:22PM EDT350.000.660.590.62+0.14+26.92%1266,37363.04%
TSLA240920C003550002024-06-12 3:32PM EDT355.000.590.550.59+0.12+25.53%122,77363.53%
TSLA240920C003600002024-06-12 1:03PM EDT360.000.590.520.55+0.17+40.48%111,66463.94%
TSLA240920C003650002024-06-12 11:43AM EDT365.000.530.490.520.00-21,06264.40%
TSLA240920C003700002024-06-12 9:30AM EDT370.000.510.460.49+0.11+27.50%27,91264.80%
TSLA240920C003750002024-06-10 12:49PM EDT375.000.500.440.47+0.08+19.05%11,89765.38%
TSLA240920C003800002024-06-12 2:56PM EDT380.000.470.410.44+0.12+34.29%22,44565.67%
TSLA240920C003850002024-06-12 3:32PM EDT385.000.400.390.42-0.02-4.76%491066.16%
TSLA240920C003900002024-06-12 11:53AM EDT390.000.410.370.40+0.09+28.12%1593366.60%
TSLA240920C003950002024-06-12 12:40PM EDT395.000.400.350.38+0.10+33.33%383566.99%
TSLA240920C004000002024-06-12 2:47PM EDT400.000.360.330.36+0.05+16.13%736,69667.38%
TSLA240920C004050002024-06-12 3:26PM EDT405.000.350.320.34+0.08+29.63%61,36267.82%
TSLA240920C004100002024-06-06 11:24AM EDT410.000.300.300.330.00-382368.26%
TSLA240920C004150002024-06-12 2:58PM EDT415.000.330.290.31+0.04+13.79%578768.65%
TSLA240920C004200002024-06-12 10:19AM EDT420.000.280.270.30+0.05+21.74%72,63068.99%
TSLA240920C004250002024-05-30 2:39PM EDT425.000.350.260.290.00-174069.43%
TSLA240920C004300002024-06-12 11:28AM EDT430.000.270.250.28+0.03+12.50%5023,09669.92%
TSLA240920C004350002024-06-10 11:39AM EDT435.000.240.240.270.00-135870.31%
TSLA240920C004400002024-06-12 11:52AM EDT440.000.250.230.25+0.03+13.64%111,37670.61%
TSLA240920C004450002024-06-06 2:14PM EDT445.000.200.220.24-0.05-20.00%152470.95%
TSLA240920C004500002024-06-12 11:55AM EDT450.000.230.210.24+0.05+27.78%33,91571.48%
TSLA240920C004550002024-06-11 10:30AM EDT455.000.190.200.230.00-431971.78%
TSLA240920C004600002024-06-12 1:31PM EDT460.000.220.190.22+0.04+22.22%3048572.07%
TSLA240920C004650002024-06-12 3:40PM EDT465.000.200.190.21-0.01-4.76%354572.56%
TSLA240920C004700002024-06-12 3:14PM EDT470.000.200.180.20+0.02+11.11%301,19472.85%
TSLA240920C004750002024-06-07 10:52AM EDT475.000.200.170.200.00-572073.24%
TSLA240920C004800002024-06-11 12:30PM EDT480.000.210.160.19+0.06+40.00%101,15573.44%
TSLA240920C004850002024-05-30 11:02AM EDT485.000.200.160.180.00-1138873.93%
TSLA240920C004900002024-06-12 12:32PM EDT490.000.170.150.18-0.13-43.33%565674.32%
TSLA240920C004950002024-05-30 10:33AM EDT495.000.210.150.170.00-125774.61%
TSLA240920C005000002024-06-12 3:09PM EDT500.000.160.140.17+0.02+14.29%83,13075.00%
TSLA240920C005100002024-06-11 11:20AM EDT510.000.140.130.16+0.02+16.67%10030075.68%
TSLA240920C005200002024-06-11 11:21AM EDT520.000.110.120.150.00-196576.27%
TSLA240920C005300002024-06-06 10:27AM EDT530.000.120.110.140.00-730676.86%
TSLA240920C005400002024-06-10 3:08PM EDT540.000.120.110.130.00-299977.64%
TSLA240920C005500002024-06-12 1:36PM EDT550.000.110.100.13+0.01+10.00%202,50378.32%
TSLA240920C005600002024-06-12 3:48PM EDT560.000.100.090.12+0.01+11.11%32715,97178.71%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240920P000050002024-06-12 3:45PM EDT5.000.010.000.010.00-221,151212.50%
TSLA240920P000100002024-04-29 11:26AM EDT10.000.010.000.010.00-88247168.75%
TSLA240920P000150002024-05-21 11:00AM EDT15.000.010.000.010.00-1949143.75%
TSLA240920P000200002024-06-12 3:46PM EDT20.000.010.000.010.00-412,347125.00%
TSLA240920P000250002024-06-12 3:43PM EDT25.000.010.010.02-0.01-50.00%12,137123.44%
TSLA240920P000300002024-06-11 11:51AM EDT30.000.010.010.03-0.02-66.67%100543114.84%
TSLA240920P000350002024-06-11 10:15AM EDT35.000.050.020.040.00-11,010108.98%
TSLA240920P000400002024-06-11 3:41PM EDT40.000.040.030.05-0.01-20.00%411,234103.13%
TSLA240920P000450002024-05-29 12:47PM EDT45.000.050.050.070.00-7316099.22%
TSLA240920P000500002024-06-12 3:45PM EDT50.000.090.080.090.00-6543,44595.31%
TSLA240920P000550002024-06-04 2:56PM EDT55.000.130.090.12+0.04+44.44%152590.63%
TSLA240920P000600002024-06-11 11:54AM EDT60.000.170.120.150.00-122,25386.72%
TSLA240920P000650002024-06-11 12:42PM EDT65.000.220.160.180.00-244383.01%
TSLA240920P000700002024-06-11 9:42AM EDT70.000.250.210.230.00-16,97379.98%
TSLA240920P000750002024-06-12 9:37AM EDT75.000.290.260.29-0.05-14.71%71,46676.86%
TSLA240920P000800002024-06-11 3:47PM EDT80.000.420.330.360.00-6727,25874.02%
TSLA240920P000850002024-06-12 3:15PM EDT85.000.420.410.44-0.10-19.23%10220,69971.19%
TSLA240920P000900002024-06-12 1:32PM EDT90.000.520.510.54-0.11-17.46%2327,40368.60%
TSLA240920P000950002024-06-12 10:34AM EDT95.000.680.640.66-0.10-12.82%22,09666.16%
TSLA240920P001000002024-06-12 3:32PM EDT100.000.800.780.82-0.16-16.67%2,92144,73463.87%
TSLA240920P001050002024-06-12 3:36PM EDT105.000.970.971.00-0.24-19.83%342,68361.69%
TSLA240920P001100002024-06-12 3:11PM EDT110.001.171.201.24-0.28-19.31%6311,40659.74%
TSLA240920P001150002024-06-12 3:35PM EDT115.001.491.491.54-0.36-19.46%214,23857.96%
TSLA240920P001200002024-06-12 3:21PM EDT120.001.751.861.91-0.61-25.85%14110,06656.35%
TSLA240920P001250002024-06-12 3:18PM EDT125.002.222.322.38-0.66-22.92%5767,20854.93%
TSLA240920P001300002024-06-12 3:58PM EDT130.002.902.902.96-0.70-19.44%11118,80853.69%
TSLA240920P001350002024-06-12 3:04PM EDT135.003.563.603.70-0.94-20.89%603,89252.61%
TSLA240920P001400002024-06-12 2:31PM EDT140.004.204.454.55-1.37-24.60%52210,96251.56%
TSLA240920P001450002024-06-12 3:59PM EDT145.005.515.505.60-1.44-20.72%1435,72450.73%
TSLA240920P001500002024-06-12 3:58PM EDT150.006.806.706.80-1.54-18.47%48936,65050.02%
TSLA240920P001550002024-06-12 3:15PM EDT155.007.708.158.30-2.40-23.76%12010,56149.54%
TSLA240920P001600002024-06-12 3:06PM EDT160.009.909.809.95-2.00-16.81%21619,29448.87%
TSLA240920P001650002024-06-12 3:43PM EDT165.0011.7011.7011.85-2.83-19.48%26912,48248.34%
TSLA240920P001700002024-06-12 3:57PM EDT170.0013.9013.8514.00-2.75-16.52%1,16119,62947.89%
TSLA240920P001750002024-06-12 3:52PM EDT175.0016.2616.2016.40-3.04-15.75%52711,70547.53%
TSLA240920P001800002024-06-12 3:58PM EDT180.0018.8318.8019.00-3.40-15.29%39313,53547.11%
TSLA240920P001850002024-06-12 2:35PM EDT185.0020.5921.6521.85-5.64-21.50%1715,37246.77%
TSLA240920P001900002024-06-12 3:18PM EDT190.0023.6524.7024.90-5.66-19.31%1695,78946.41%
TSLA240920P001950002024-06-12 2:35PM EDT195.0026.7526.3029.75-7.47-21.83%95,26350.46%
TSLA240920P002000002024-06-12 3:59PM EDT200.0031.3029.8033.25-4.75-13.18%13014,09350.40%
TSLA240920P002050002024-06-12 1:32PM EDT205.0034.4533.3036.85-6.05-14.94%23,50650.15%
TSLA240920P002100002024-06-12 12:18PM EDT210.0037.9538.7540.70-3.29-7.98%46,57550.20%
TSLA240920P002150002024-06-12 12:10PM EDT215.0040.9042.7044.65-2.45-5.65%16,24550.15%
TSLA240920P002200002024-06-12 1:17PM EDT220.0045.7246.8048.70-6.91-13.13%1027,08750.02%
TSLA240920P002250002024-06-12 2:02PM EDT225.0049.8151.0553.00-7.46-13.03%12,57650.38%
TSLA240920P002300002024-06-12 11:01AM EDT230.0056.3055.4057.35-6.67-10.59%33,74750.60%
TSLA240920P002350002024-06-12 1:45PM EDT235.0059.1059.8561.80-2.11-3.45%42,80750.92%
TSLA240920P002400002024-06-12 10:35AM EDT240.0063.3762.6566.30-8.34-11.63%53,12551.14%
TSLA240920P002450002024-06-10 1:45PM EDT245.0071.6069.0070.900.00-31,62051.54%
TSLA240920P002500002024-06-11 3:17PM EDT250.0080.8273.7075.600.00-1110,47052.20%
TSLA240920P002550002024-05-24 12:24PM EDT255.0077.4376.6580.300.00-1190452.66%
TSLA240920P002600002024-06-12 11:20AM EDT260.0083.8081.4583.75+1.90+2.32%187044.32%
TSLA240920P002650002024-06-11 2:27PM EDT265.0095.1086.3088.550.00-11444.12%
TSLA240920P002700002024-06-07 11:22AM EDT270.0092.5991.1594.900.00-41855.96%
TSLA240920P002750002024-06-06 10:29AM EDT275.00101.5596.0599.900.00-2557.69%
TSLA240920P002800002024-06-11 9:47AM EDT280.00110.45101.00104.700.00-342,07558.08%
TSLA240920P002850002024-05-08 3:09PM EDT285.00110.30107.10108.000.00-20242.38%
TSLA240920P002900002024-06-06 2:52PM EDT290.00112.15110.90114.550.00-201060.24%
TSLA240920P002950002024-06-06 2:52PM EDT295.00116.30115.35119.500.00-302561.40%
TSLA240920P003000002024-05-30 10:41AM EDT300.00120.97120.30124.500.00-1162.89%
TSLA240920P003050002024-03-27 12:43PM EDT305.00123.26134.00138.850.00-2097.57%
TSLA240920P003100002024-05-14 3:42PM EDT310.00131.98130.20134.550.00-4066.14%
TSLA240920P003150002024-05-14 1:05PM EDT315.00138.25135.30139.500.00-2067.15%
TSLA240920P003200002024-06-06 2:52PM EDT320.00142.15140.30144.500.00-101068.51%
TSLA240920P003250002024-02-02 10:45AM EDT325.00140.79121.90123.000.00-200.00%
TSLA240920P003300002024-04-17 3:55PM EDT330.00173.86151.75153.400.00-1160.01%
TSLA240920P003350002024-04-17 3:55PM EDT335.00178.88156.70158.400.00-1061.16%
TSLA240920P003400002024-02-09 10:42AM EDT340.00147.06163.90165.400.00-15074.85%
TSLA240920P003450002024-03-18 3:54PM EDT345.00171.45189.00191.650.00-10155.62%
TSLA240920P003500002024-06-11 3:49PM EDT350.00180.42170.85174.950.00-4754.20%
TSLA240920P003550002024-06-11 3:49PM EDT355.00185.44177.35178.050.00-2059.25%
TSLA240920P003600002024-06-06 3:51PM EDT360.00181.17182.35184.550.00-4067.31%
TSLA240920P003650002024-03-26 11:30AM EDT365.00183.30197.85199.050.00-30123.66%
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%
TSLA240920P003800002024-05-29 10:44AM EDT380.00204.03202.35204.550.00-5071.36%
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 EDT395.00218.60229.00231.100.00-20137.34%
TSLA240920P004000002024-03-25 11:17AM EDT400.00229.60238.05239.150.00-30150.69%
TSLA240920P004050002023-12-15 11:31AM EDT405.00153.60184.65187.400.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT410.00236.49252.50256.900.00-10172.30%
TSLA240920P004150002024-06-12 3:49PM EDT415.00236.95235.85239.55-8.45-3.44%2590.37%
TSLA240920P004200002024-06-12 3:49PM EDT420.00241.97240.85244.55-8.45-3.37%2091.31%
TSLA240920P004250002024-06-10 3:54PM EDT425.00251.27245.85249.550.00-2092.25%
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 EDT445.00263.81265.15269.400.00-1094.43%
TSLA240920P004500002024-06-11 3:49PM EDT450.00280.42270.85274.550.00-1196.73%
TSLA240920P004550002024-06-11 3:49PM EDT455.00285.44275.85279.550.00-1050.00%
TSLA240920P004600002024-06-10 3:54PM EDT460.00285.97280.85284.550.00-1050.00%
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%