香港股市 已收市

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
681.79+8.37 (+1.24%)
收市價: 04:00PM EDT
679.46 -2.33 (-0.34%)
收市後: 07:00PM EDT
價內期權
認購期權範圍2022年7月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA220701C002000002022-07-01 3:42PM EDT200.00478.90480.40482.95+1.90+0.40%5341,091.41%
TSLA220701C002500002022-06-16 3:11PM EDT250.00439.10430.40432.95+57.35+15.02%11903.13%
TSLA220701C003000002022-06-30 2:56PM EDT300.00376.50380.40382.950.00-723750.20%
TSLA220701C003500002022-07-01 3:54PM EDT350.00330.30330.40332.95-2.65-0.80%36235620.90%
TSLA220701C004000002022-06-28 2:11PM EDT400.00301.85280.40282.950.00-43508.40%
TSLA220701C004100002022-06-29 2:59PM EDT410.00269.80270.05273.050.00-31493.95%
TSLA220701C004200002022-06-08 9:42AM EDT420.00313.18260.05263.050.00-30473.34%
TSLA220701C004300002022-06-24 10:27AM EDT430.00302.40250.05253.050.00-20453.13%
TSLA220701C004500002022-06-28 1:21PM EDT450.00252.38230.40232.950.00-18408.20%
TSLA220701C004700002022-06-30 10:08AM EDT470.00197.50210.05213.050.00-12376.07%
TSLA220701C004800002022-07-01 12:51PM EDT480.00191.30200.05203.05+1.89+1.00%1261357.62%
TSLA220701C004900002022-07-01 12:51PM EDT490.00181.07190.05193.05-3.66-1.98%1717339.55%
TSLA220701C005000002022-07-01 3:25PM EDT500.00173.55180.40182.95-2.95-1.67%99159317.09%
TSLA220701C005050002022-06-24 10:26AM EDT505.00227.26175.05178.050.00-11312.89%
TSLA220701C005100002022-06-14 2:33PM EDT510.00164.16170.05173.050.00-15080304.20%
TSLA220701C005150002022-06-29 1:02PM EDT515.00158.30165.05168.050.00-63295.51%
TSLA220701C005200002022-07-01 12:50PM EDT520.00151.00160.05163.05-9.00-5.62%586286.82%
TSLA220701C005250002022-06-30 3:25PM EDT525.00147.70155.05158.050.00-551278.27%
TSLA220701C005300002022-07-01 10:26AM EDT530.00142.80150.05153.05-3.28-2.25%6124269.73%
TSLA220701C005350002022-06-30 3:42PM EDT535.00138.55145.05148.050.00-22261.28%
TSLA220701C005400002022-06-30 3:22PM EDT540.00146.15140.05143.05+14.65+11.14%1126252.83%
TSLA220701C005450002022-07-01 2:45PM EDT545.00129.04135.05138.05+2.04+1.61%24244.48%
TSLA220701C005500002022-07-01 3:25PM EDT550.00124.70130.40132.95-10.15-7.53%27193232.52%
TSLA220701C005550002022-06-30 1:55PM EDT555.00129.18125.05128.050.00-13227.83%
TSLA220701C005600002022-07-01 11:06AM EDT560.00114.75120.05123.05-2.75-2.34%2128219.63%
TSLA220701C005650002022-06-30 12:03PM EDT565.00116.70115.05118.050.00-52211.38%
TSLA220701C005700002022-07-01 3:53PM EDT570.00109.00110.05113.05-5.25-4.60%6213203.22%
TSLA220701C005750002022-07-01 3:44PM EDT575.00103.97105.05108.05+13.97+15.52%1082195.02%
TSLA220701C005800002022-07-01 9:33AM EDT580.00100.00100.05103.05+3.40+3.52%2206186.91%
TSLA220701C005850002022-07-01 9:37AM EDT585.0094.6595.5098.00+6.80+7.74%3115177.34%
TSLA220701C005900002022-06-30 10:44AM EDT590.0070.1190.1593.250.00-879176.07%
TSLA220701C005950002022-06-30 11:48AM EDT595.0088.8585.0588.050.00-429162.60%
TSLA220701C006000002022-07-01 3:35PM EDT600.0077.3080.7582.55+5.12+7.09%420731139.65%
TSLA220701C006050002022-07-01 3:05PM EDT605.0066.8675.0578.05-0.26-0.39%1031146.48%
TSLA220701C006100002022-07-01 3:50PM EDT610.0069.3570.5072.50+7.35+11.85%43544123.05%
TSLA220701C006150002022-07-01 2:53PM EDT615.0059.5565.0568.05-3.45-5.48%926130.32%
TSLA220701C006200002022-07-01 3:49PM EDT620.0060.2560.5062.65+6.25+11.57%64706112.45%
TSLA220701C006250002022-07-01 2:53PM EDT625.0049.5555.5057.65+2.65+5.65%51132104.79%
TSLA220701C006300002022-07-01 3:56PM EDT630.0050.7050.5053.00+9.65+23.51%266265104.88%
TSLA220701C006350002022-07-01 3:36PM EDT635.0042.3745.5048.00+0.88+2.12%2814196.73%
TSLA220701C006400002022-07-01 3:44PM EDT640.0038.9040.5042.40+4.59+13.38%29290175.59%
TSLA220701C006450002022-07-01 3:49PM EDT645.0035.5035.5038.00+7.50+26.79%16227380.18%
TSLA220701C006500002022-07-01 3:59PM EDT650.0031.1430.5532.95+4.14+15.33%3,6182,40570.95%
TSLA220701C006550002022-07-01 3:54PM EDT655.0023.7525.5028.00+0.57+2.46%45746163.18%
TSLA220701C006600002022-07-01 3:55PM EDT660.0021.0020.5022.70+1.15+5.79%2,31898350.07%
TSLA220701C006650002022-07-01 3:59PM EDT665.0015.3515.5017.80-1.50-8.90%3,35183042.82%
TSLA220701C006700002022-07-01 3:59PM EDT670.0011.5010.2012.50-1.85-13.86%29,2602,46629.96%
TSLA220701C006750002022-07-01 3:59PM EDT675.006.765.707.80-4.44-39.64%50,5302,29523.80%
TSLA220701C006800002022-07-01 3:59PM EDT680.001.891.112.79-6.61-77.76%78,0374,49712.32%
TSLA220701C006850002022-07-01 3:59PM EDT685.000.040.030.06-6.46-99.38%39,6131,8335.91%
TSLA220701C006900002022-07-01 3:59PM EDT690.000.030.030.04-4.97-99.40%57,0923,60511.72%
TSLA220701C006950002022-07-01 3:59PM EDT695.000.010.010.03-3.56-99.72%20,8022,86316.70%
TSLA220701C007000002022-07-01 3:59PM EDT700.000.010.010.02-2.73-99.64%109,29011,96620.90%
TSLA220701C007050002022-07-01 3:59PM EDT705.000.010.000.01-1.86-99.47%15,3053,32423.83%
TSLA220701C007075002022-07-01 3:58PM EDT707.500.010.000.01-1.65-99.40%5,49891826.17%
TSLA220701C007100002022-07-01 3:58PM EDT710.000.010.000.01-1.49-99.33%18,3604,10028.13%
TSLA220701C007125002022-07-01 3:24PM EDT712.500.010.000.01-1.11-99.11%2,88270030.47%
TSLA220701C007150002022-07-01 3:57PM EDT715.000.010.000.01-1.06-99.07%8,1283,17932.81%
TSLA220701C007175002022-07-01 3:45PM EDT717.500.020.000.01-0.86-97.73%1,23681035.16%
TSLA220701C007200002022-07-01 3:58PM EDT720.000.010.000.01-0.69-98.57%13,8725,74636.72%
TSLA220701C007225002022-07-01 3:50PM EDT722.500.020.000.05-0.60-96.77%1,18282146.68%
TSLA220701C007250002022-07-01 3:59PM EDT725.000.010.000.01-0.53-98.15%7,5053,67641.41%
TSLA220701C007275002022-07-01 3:52PM EDT727.500.010.000.01-0.49-98.00%1,8261,12943.75%
TSLA220701C007300002022-07-01 3:58PM EDT730.000.010.000.01-0.41-97.62%5,4865,20445.31%
TSLA220701C007325002022-07-01 3:33PM EDT732.500.010.000.01-0.34-97.14%2,37881347.66%
TSLA220701C007350002022-07-01 3:54PM EDT735.000.010.000.01-0.28-96.55%1,9703,06349.22%
TSLA220701C007400002022-07-01 3:59PM EDT740.000.010.000.01-0.21-95.45%14,4983,87450.00%
TSLA220701C007450002022-07-01 3:52PM EDT745.000.010.000.01-0.19-95.00%1,1102,46254.69%
TSLA220701C007500002022-07-01 3:54PM EDT750.000.020.000.01-0.13-86.67%9,69314,69757.81%
TSLA220701C007550002022-07-01 3:59PM EDT755.000.010.000.01-0.11-91.67%7552,28562.50%
TSLA220701C007600002022-07-01 3:56PM EDT760.000.010.010.01-0.08-88.89%9413,66768.75%
TSLA220701C007650002022-07-01 3:54PM EDT765.000.010.000.01-0.07-87.50%6021,90268.75%
TSLA220701C007700002022-07-01 3:59PM EDT770.000.010.000.01-0.06-85.71%1,3123,14571.88%
TSLA220701C007750002022-07-01 3:56PM EDT775.000.010.000.01-0.04-80.00%4632,48475.00%
TSLA220701C007800002022-07-01 3:54PM EDT780.000.010.000.01-0.04-80.00%6673,88879.69%
TSLA220701C007850002022-07-01 3:57PM EDT785.000.010.000.02-0.03-75.00%1931,27087.50%
TSLA220701C007900002022-07-01 3:45PM EDT790.000.010.000.01-0.03-75.00%7514,32987.50%
TSLA220701C007950002022-07-01 3:49PM EDT795.000.010.000.01-0.03-75.00%1051,23490.63%
TSLA220701C008000002022-07-01 3:49PM EDT800.000.010.000.01-0.02-66.67%69015,09593.75%
TSLA220701C008050002022-07-01 3:51PM EDT805.000.010.000.01-0.02-66.67%1152,04596.88%
TSLA220701C008100002022-07-01 3:52PM EDT810.000.010.000.01-0.03-75.00%2303,14398.44%
TSLA220701C008150002022-07-01 3:56PM EDT815.000.010.000.01-0.01-50.00%75939103.13%
TSLA220701C008200002022-07-01 3:53PM EDT820.000.010.000.01-0.02-66.67%1052,127106.25%
TSLA220701C008250002022-07-01 3:42PM EDT825.000.010.000.010.00-1841,944109.38%
TSLA220701C008300002022-07-01 3:50PM EDT830.000.020.000.010.00-932,807112.50%
TSLA220701C008350002022-07-01 2:54PM EDT835.000.010.000.01-0.01-50.00%1211,071115.63%
TSLA220701C008400002022-07-01 3:57PM EDT840.000.010.000.010.00-4703,543118.75%
TSLA220701C008450002022-07-01 3:41PM EDT845.000.010.000.01-0.01-50.00%211,096121.88%
TSLA220701C008500002022-07-01 3:57PM EDT850.000.010.000.010.00-2928,205125.00%
TSLA220701C008550002022-07-01 3:49PM EDT855.000.010.000.010.00-922,539128.13%
TSLA220701C008600002022-07-01 3:47PM EDT860.000.010.000.010.00-1351,283131.25%
TSLA220701C008650002022-07-01 3:44PM EDT865.000.010.000.010.00-431,100134.38%
TSLA220701C008700002022-07-01 3:45PM EDT870.000.010.000.010.00-1022,322137.50%
TSLA220701C008750002022-07-01 3:32PM EDT875.000.010.000.010.00-3601,113140.63%
TSLA220701C008800002022-07-01 3:59PM EDT880.000.010.000.010.00-4531,785143.75%
TSLA220701C008850002022-07-01 1:56PM EDT885.000.010.000.010.00-211714146.88%
TSLA220701C008900002022-07-01 2:18PM EDT890.000.010.000.010.00-4341,725150.00%
TSLA220701C008950002022-07-01 3:59PM EDT895.000.010.000.01-0.02-66.67%219534150.00%
TSLA220701C009000002022-07-01 3:55PM EDT900.000.030.000.01+0.01+50.00%2446,065156.25%
TSLA220701C009050002022-06-30 2:50PM EDT905.000.010.000.01-0.01-50.00%4469156.25%
TSLA220701C009100002022-07-01 3:05PM EDT910.000.030.000.01+0.01+50.00%271,397162.50%
TSLA220701C009150002022-07-01 3:05PM EDT915.000.010.000.010.00-41514162.50%
TSLA220701C009200002022-07-01 3:55PM EDT920.000.010.000.010.00-191,175165.63%
TSLA220701C009250002022-07-01 2:15PM EDT925.000.010.000.010.00-21535168.75%
TSLA220701C009300002022-07-01 11:20AM EDT930.000.010.000.010.00-431,139171.88%
TSLA220701C009350002022-07-01 3:20PM EDT935.000.010.000.010.00-58699175.00%
TSLA220701C009400002022-07-01 12:28PM EDT940.000.010.000.010.00-2691175.00%
TSLA220701C009450002022-06-30 10:11AM EDT945.000.010.000.010.00-2151181.25%
TSLA220701C009500002022-07-01 12:01PM EDT950.000.010.000.010.00-2112,602181.25%
TSLA220701C009550002022-06-29 9:33AM EDT955.000.010.000.010.00-2212184.38%
TSLA220701C009600002022-07-01 1:59PM EDT960.000.010.000.01-0.01-50.00%26318187.50%
TSLA220701C009650002022-06-29 9:41AM EDT965.000.010.000.010.00-1410190.63%
TSLA220701C009700002022-07-01 2:28PM EDT970.000.010.000.010.00-18299193.75%
TSLA220701C009750002022-07-01 2:28PM EDT975.000.010.000.010.00-10306193.75%
TSLA220701C009800002022-07-01 1:55PM EDT980.000.010.000.010.00-7161196.88%
TSLA220701C009850002022-07-01 2:28PM EDT985.000.010.000.010.00-7149200.00%
TSLA220701C009900002022-06-29 3:26PM EDT990.000.020.000.010.00-301,074203.13%
TSLA220701C009950002022-06-28 10:17AM EDT995.000.020.000.010.00-16322206.25%
TSLA220701C010000002022-07-01 12:29PM EDT1,000.000.010.000.010.00-72,393206.25%
TSLA220701C010100002022-06-30 9:32AM EDT1,010.000.010.000.010.00-2226212.50%
TSLA220701C010200002022-06-30 2:58PM EDT1,020.000.010.000.010.00-2179218.75%
TSLA220701C010250002022-07-01 10:08AM EDT1,025.000.010.000.010.00-1166218.75%
TSLA220701C010300002022-06-27 3:05PM EDT1,030.000.030.000.010.00-1488225.00%
TSLA220701C010400002022-06-27 3:38PM EDT1,040.000.010.000.010.00-33106225.00%
TSLA220701C010500002022-06-30 1:44PM EDT1,050.000.010.000.010.00-7996231.25%
TSLA220701C010600002022-06-30 9:30AM EDT1,060.000.010.000.010.00-1100237.50%
TSLA220701C010700002022-06-27 3:50PM EDT1,070.000.010.000.010.00-15188243.75%
TSLA220701C010750002022-07-01 12:14PM EDT1,075.000.010.000.01-0.01-50.00%289243.75%
TSLA220701C010800002022-06-24 9:32AM EDT1,080.000.020.000.010.00-5120243.75%
TSLA220701C010900002022-07-01 3:11PM EDT1,090.000.010.000.010.00-1133250.00%
TSLA220701C011000002022-06-27 1:47PM EDT1,100.000.010.000.010.00-30590256.25%
TSLA220701C011100002022-07-01 12:40PM EDT1,110.000.010.000.010.00-2127262.50%
TSLA220701C011200002022-06-27 9:36AM EDT1,120.000.030.000.010.00-160262.50%
TSLA220701C011250002022-06-29 10:18AM EDT1,125.000.010.000.010.00-142268.75%
TSLA220701C011300002022-06-24 9:32AM EDT1,130.000.040.000.010.00-153268.75%
TSLA220701C011400002022-06-28 9:43AM EDT1,140.000.030.000.010.00-178275.00%
TSLA220701C011500002022-06-28 9:43AM EDT1,150.000.010.000.010.00-1107275.00%
TSLA220701C011600002022-06-24 11:20AM EDT1,160.000.020.000.010.00-126281.25%
TSLA220701C011700002022-06-22 3:27PM EDT1,170.000.020.000.010.00-1161287.50%
TSLA220701C011750002022-06-21 9:58AM EDT1,175.000.030.000.010.00-442287.50%
TSLA220701C011800002022-06-22 11:07AM EDT1,180.000.010.000.010.00-143287.50%
TSLA220701C011900002022-06-27 9:42AM EDT1,190.000.010.000.010.00-1200293.75%
TSLA220701C012000002022-06-30 12:02PM EDT1,200.000.010.000.010.00-101,496300.00%
TSLA220701C012100002022-07-01 9:37AM EDT1,210.000.010.000.010.00-5183300.00%
TSLA220701C012200002022-06-22 10:05AM EDT1,220.000.020.000.010.00-1024306.25%
TSLA220701C012300002022-06-15 1:16PM EDT1,230.000.050.000.010.00-1646312.50%
TSLA220701C012400002022-06-15 9:36AM EDT1,240.000.070.000.010.00-122312.50%
TSLA220701C012500002022-07-01 11:08AM EDT1,250.000.020.000.01+0.01+100.00%5134318.75%
TSLA220701C012600002022-06-29 3:10PM EDT1,260.000.010.000.010.00-2970325.00%
TSLA220701C012700002022-06-17 1:09PM EDT1,270.000.030.000.010.00-18325.00%
TSLA220701C012750002022-07-01 12:14PM EDT1,275.000.010.000.01-0.06-85.71%237325.00%
TSLA220701C013000002022-07-01 9:42AM EDT1,300.000.010.000.01-0.02-66.67%1148337.50%
TSLA220701C013250002022-06-27 10:46AM EDT1,325.000.010.000.010.00-415343.75%
TSLA220701C013500002022-06-29 2:32PM EDT1,350.000.010.000.010.00-133350.00%
TSLA220701C013750002022-06-27 2:38PM EDT1,375.000.010.000.010.00-200235362.50%
TSLA220701C014000002022-06-27 1:35PM EDT1,400.000.010.000.010.00-3183375.00%
TSLA220701C014250002022-06-27 12:54PM EDT1,425.000.010.000.010.00-18381.25%
TSLA220701C014500002022-06-27 10:41AM EDT1,450.000.010.000.010.00-10102387.50%
TSLA220701C014750002022-06-29 1:22PM EDT1,475.000.010.000.010.00-240393.75%
TSLA220701C015000002022-06-29 12:48PM EDT1,500.000.010.000.010.00-2159400.00%
TSLA220701C015250002022-06-27 10:13AM EDT1,525.000.010.000.010.00-215412.50%
TSLA220701C015500002022-06-27 9:44AM EDT1,550.000.010.000.010.00-2953418.75%
TSLA220701C016000002022-07-01 10:35AM EDT1,600.000.010.000.010.00-1586437.50%
認沽盤範圍2022年7月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA220701P002000002022-06-30 12:42PM EDT200.000.020.000.010.00-32,191650.00%
TSLA220701P002500002022-07-01 9:48AM EDT250.000.010.000.010.00-31,478537.50%
TSLA220701P003000002022-07-01 3:06PM EDT300.000.010.000.010.00-312,240437.50%
TSLA220701P003500002022-07-01 12:56PM EDT350.000.010.000.010.00-192,034362.50%
TSLA220701P004000002022-07-01 3:29PM EDT400.000.010.000.010.00-506,323293.75%
TSLA220701P004100002022-07-01 3:22PM EDT410.000.010.000.010.00-25786281.25%
TSLA220701P004200002022-07-01 12:16PM EDT420.000.010.000.010.00-18675268.75%
TSLA220701P004300002022-07-01 1:56PM EDT430.000.010.000.010.00-311,442256.25%
TSLA220701P004400002022-07-01 3:36PM EDT440.000.010.000.010.00-29611243.75%
TSLA220701P004500002022-07-01 3:52PM EDT450.000.010.000.01-0.01-50.00%1313,692231.25%
TSLA220701P004600002022-07-01 2:51PM EDT460.000.010.000.01-0.01-50.00%1352,467218.75%
TSLA220701P004700002022-07-01 3:11PM EDT470.000.010.000.01-0.02-66.67%1133,258206.25%
TSLA220701P004800002022-07-01 3:33PM EDT480.000.010.000.01-0.01-50.00%881,589196.88%
TSLA220701P004900002022-07-01 3:12PM EDT490.000.010.000.01-0.01-50.00%941,459187.50%
TSLA220701P005000002022-07-01 3:42PM EDT500.000.010.000.01-0.01-50.00%7698,478175.00%
TSLA220701P005050002022-07-01 3:52PM EDT505.000.010.000.01-0.02-66.67%95533168.75%
TSLA220701P005100002022-07-01 2:08PM EDT510.000.010.000.01-0.02-66.67%1331,091162.50%
TSLA220701P005150002022-07-01 2:37PM EDT515.000.010.000.01-0.03-75.00%85753159.38%
TSLA220701P005200002022-07-01 2:22PM EDT520.000.010.000.01-0.02-66.67%1262,074156.25%
TSLA220701P005250002022-07-01 3:53PM EDT525.000.010.000.01-0.03-75.00%1521,423150.00%
TSLA220701P005300002022-07-01 3:21PM EDT530.000.010.000.01-0.03-75.00%5251,617143.75%
TSLA220701P005350002022-07-01 3:10PM EDT535.000.010.000.01-0.02-66.67%136844137.50%
TSLA220701P005400002022-07-01 3:14PM EDT540.000.010.000.01-0.04-80.00%1412,334134.38%
TSLA220701P005450002022-07-01 2:41PM EDT545.000.010.000.01-0.02-66.67%128736128.13%
TSLA220701P005500002022-07-01 3:57PM EDT550.000.010.000.01-0.06-85.71%2,0017,659125.00%
TSLA220701P005550002022-07-01 3:55PM EDT555.000.010.000.01-0.05-83.33%97873118.75%
TSLA220701P005600002022-07-01 3:05PM EDT560.000.010.000.01-0.05-83.33%4383,135115.63%
TSLA220701P005650002022-07-01 3:39PM EDT565.000.010.000.01-0.04-80.00%1621,621109.38%
TSLA220701P005700002022-07-01 3:36PM EDT570.000.010.000.01-0.06-85.71%8692,471106.25%
TSLA220701P005750002022-07-01 3:05PM EDT575.000.010.000.01-0.09-90.00%5982,492100.00%
TSLA220701P005800002022-07-01 3:54PM EDT580.000.010.000.01-0.06-85.71%1,2143,73495.31%
TSLA220701P005850002022-07-01 3:43PM EDT585.000.010.000.01-0.10-90.91%4552,14990.63%
TSLA220701P005900002022-07-01 3:46PM EDT590.000.010.000.01-0.14-93.33%9213,68785.94%
TSLA220701P005950002022-07-01 3:23PM EDT595.000.010.000.01-0.16-94.12%1,4491,95881.25%
TSLA220701P006000002022-07-01 3:59PM EDT600.000.030.000.01-0.17-85.00%5,89912,72276.56%
TSLA220701P006050002022-07-01 3:46PM EDT605.000.010.000.01-0.26-96.30%1,0001,90271.88%
TSLA220701P006100002022-07-01 3:59PM EDT610.000.010.000.01-0.39-97.50%2,5743,56167.19%
TSLA220701P006150002022-07-01 3:47PM EDT615.000.010.000.01-0.40-97.56%1,3752,78162.50%
TSLA220701P006200002022-07-01 3:59PM EDT620.000.030.000.01-0.65-95.59%5,2795,60157.81%
TSLA220701P006250002022-07-01 3:59PM EDT625.000.010.000.01-0.83-98.81%5,2043,52753.13%
TSLA220701P006300002022-07-01 3:58PM EDT630.000.010.000.01-1.14-99.13%7,3534,59152.34%
TSLA220701P006350002022-07-01 3:56PM EDT635.000.010.000.02-1.55-99.36%7,0452,64350.78%
TSLA220701P006400002022-07-01 3:58PM EDT640.000.010.000.01-2.13-99.53%11,6193,92642.97%
TSLA220701P006450002022-07-01 3:59PM EDT645.000.010.000.01-2.92-99.66%10,8442,51037.50%
TSLA220701P006500002022-07-01 3:59PM EDT650.000.010.010.02-3.39-99.71%44,1058,25535.55%
TSLA220701P006550002022-07-01 3:59PM EDT655.000.020.020.03-4.87-99.59%16,9062,42731.84%
TSLA220701P006600002022-07-01 3:59PM EDT660.000.020.020.04-5.98-99.67%49,4414,05027.54%
TSLA220701P006650002022-07-01 3:59PM EDT665.000.020.020.03-7.66-99.74%36,3112,16021.09%
TSLA220701P006700002022-07-01 3:59PM EDT670.000.020.010.02-9.83-99.80%84,1084,38114.65%
TSLA220701P006750002022-07-01 3:59PM EDT675.000.040.030.05-11.46-99.65%38,5292,68510.45%
TSLA220701P006800002022-07-01 3:59PM EDT680.000.140.100.14-14.54-99.05%32,2872,9094.91%
TSLA220701P006850002022-07-01 3:59PM EDT685.004.292.805.05-14.16-76.75%8,3021,68022.36%
TSLA220701P006900002022-07-01 3:59PM EDT690.008.388.009.45-13.10-60.99%5,1493,47628.65%
TSLA220701P006950002022-07-01 3:59PM EDT695.0014.2312.7014.50-11.84-45.42%1,3601,80138.77%
TSLA220701P007000002022-07-01 3:59PM EDT700.0018.5017.0519.45-10.60-36.43%4,3783,52047.07%
TSLA220701P007050002022-07-01 3:59PM EDT705.0024.1922.0024.50-10.81-30.89%3881,75956.10%
TSLA220701P007075002022-07-01 3:59PM EDT707.5026.0024.4527.15-10.85-29.44%13274762.18%
TSLA220701P007100002022-07-01 3:59PM EDT710.0029.0026.9529.55-11.50-28.40%9011,87164.84%
TSLA220701P007125002022-07-01 3:59PM EDT712.5031.6029.4532.15-9.20-22.55%3243370.22%
TSLA220701P007150002022-07-01 3:59PM EDT715.0033.8731.9534.55-12.51-26.97%46299872.63%
TSLA220701P007175002022-07-01 3:34PM EDT717.5040.1034.9537.00-3.80-8.66%2062553.52%
TSLA220701P007200002022-07-01 3:58PM EDT720.0039.1237.0039.50-11.85-23.25%7992,06379.37%
TSLA220701P007225002022-07-01 3:13PM EDT722.5048.0039.9542.00-5.00-9.43%2849059.47%
TSLA220701P007250002022-07-01 3:58PM EDT725.0044.0042.4544.50-10.81-19.72%30594262.35%
TSLA220701P007275002022-07-01 3:48PM EDT727.5048.0944.9547.00-4.91-9.26%5264365.23%
TSLA220701P007300002022-07-01 3:59PM EDT730.0048.8547.0049.50-11.63-19.23%4842,17552.34%
TSLA220701P007325002022-07-01 3:51PM EDT732.5052.4649.9552.00-10.79-17.06%1871470.90%
TSLA220701P007350002022-07-01 3:52PM EDT735.0056.3853.0054.50-6.47-10.29%7981,29783.50%
TSLA220701P007400002022-07-01 3:57PM EDT740.0059.0057.4559.50-8.97-13.20%5801,47479.10%
TSLA220701P007450002022-07-01 3:54PM EDT745.0064.7062.4564.50-4.14-6.01%711,13984.57%
TSLA220701P007500002022-07-01 3:59PM EDT750.0069.2567.6069.25-8.80-11.27%6201,17787.11%
TSLA220701P007550002022-07-01 2:25PM EDT755.0082.5572.4574.50-1.95-2.31%6538195.12%
TSLA220701P007600002022-07-01 3:59PM EDT760.0079.0777.4579.50-10.08-11.31%234542100.20%
TSLA220701P007650002022-07-01 3:54PM EDT765.0084.6582.4584.50-1.53-1.78%25182105.27%
TSLA220701P007700002022-07-01 3:36PM EDT770.0091.4887.4589.50+4.27+4.90%55293110.35%
TSLA220701P007750002022-07-01 3:42PM EDT775.0095.8392.4594.50+0.98+1.03%3284115.23%
TSLA220701P007800002022-07-01 3:51PM EDT780.00100.5097.4599.50-4.76-4.52%2160120.12%
TSLA220701P007850002022-07-01 3:01PM EDT785.00111.40101.95104.65-3.00-2.62%219108.79%
TSLA220701P007900002022-07-01 12:49PM EDT790.00119.11106.95109.65+6.71+5.97%828113.09%
TSLA220701P007950002022-07-01 3:01PM EDT795.00122.50111.95114.65+6.69+5.78%14117.19%
TSLA220701P008000002022-07-01 3:53PM EDT800.00121.19117.05119.60-6.41-5.02%230372125.00%
TSLA220701P008050002022-06-30 2:45PM EDT805.00128.23121.95124.650.00-2742125.78%
TSLA220701P008100002022-07-01 2:04PM EDT810.00138.65126.95129.65+8.65+6.65%414129.69%
TSLA220701P008150002022-07-01 2:55PM EDT815.00142.67131.95134.65+12.53+9.63%26133.98%
TSLA220701P008200002022-07-01 9:54AM EDT820.00131.19136.95139.65-21.32-13.98%86137.89%
TSLA220701P008250002022-07-01 3:45PM EDT825.00146.80141.95144.65-5.70-3.74%819141.80%
TSLA220701P008300002022-06-29 3:06PM EDT830.00150.86146.95149.65+3.45+2.34%110145.70%
TSLA220701P008350002022-07-01 10:15AM EDT835.00157.89151.95154.65-1.26-0.79%613149.61%
TSLA220701P008400002022-07-01 1:21PM EDT840.00171.02156.95159.65+12.01+7.55%7154153.52%
TSLA220701P008450002022-06-29 2:08PM EDT845.00164.03161.95164.650.00-320157.42%
TSLA220701P008500002022-07-01 2:37PM EDT850.00176.77167.05169.60-0.33-0.19%79165.63%
TSLA220701P008550002022-06-29 12:29PM EDT855.00187.65171.95174.650.00-150164.84%
TSLA220701P008600002022-07-01 2:25PM EDT860.00187.45176.95179.65+1.20+0.64%84168.75%
TSLA220701P008650002022-06-29 9:43AM EDT865.00189.05181.95184.650.00-41172.66%
TSLA220701P008700002022-06-28 11:48AM EDT870.00191.61186.95189.65+34.51+21.97%55176.17%
TSLA220701P008750002022-07-01 12:14PM EDT875.00203.47191.95194.65-3.16-1.53%23179.69%
TSLA220701P008800002022-06-30 10:30AM EDT880.00217.16196.95199.650.00-60183.59%
TSLA220701P008850002022-07-01 3:27PM EDT885.00210.87201.95204.65-9.78-4.43%74187.11%
TSLA220701P008900002022-06-27 10:19AM EDT890.00153.20206.95209.650.00-80190.63%
TSLA220701P008950002022-06-30 3:30PM EDT895.00219.60211.95214.650.00-11194.14%
TSLA220701P009000002022-06-29 2:49PM EDT900.00221.37217.05219.600.00-61202.73%
TSLA220701P009050002022-06-30 10:18AM EDT905.00236.75221.95224.650.00-50201.17%
TSLA220701P009100002022-06-28 11:44AM EDT910.00197.12226.95229.650.00-70204.69%
TSLA220701P009150002022-06-30 10:15AM EDT915.00245.86231.95234.650.00-10207.81%
TSLA220701P009200002022-06-30 2:59PM EDT920.00243.25236.95239.650.00-310211.33%
TSLA220701P009250002022-06-28 9:41AM EDT925.00181.80241.95244.650.00-20214.84%
TSLA220701P009300002022-06-28 10:50AM EDT930.00204.60246.95249.650.00-60217.97%
TSLA220701P009350002022-06-28 11:24AM EDT935.00217.20251.95254.650.00-20221.48%
TSLA220701P009400002022-06-24 9:49AM EDT940.00212.52256.95259.650.00-20224.61%
TSLA220701P009450002022-06-27 3:16PM EDT945.00211.40261.95264.650.00-20228.13%
TSLA220701P009500002022-07-01 2:57PM EDT950.00275.75267.05269.60-2.27-0.82%61237.11%
TSLA220701P009550002022-07-01 11:40AM EDT955.00275.90271.95274.65-9.40-3.29%60234.38%
TSLA220701P009600002022-07-01 11:13AM EDT960.00281.50276.95279.65-7.80-2.70%62237.50%
TSLA220701P009650002022-06-28 10:17AM EDT965.00228.25281.95284.650.00-50241.02%
TSLA220701P009700002022-06-27 10:56AM EDT970.00220.90286.95289.650.00-60244.14%
TSLA220701P009750002022-06-27 10:49AM EDT975.00229.40291.95294.650.00-60247.27%
TSLA220701P009800002022-06-30 9:53AM EDT980.00306.56296.95299.650.00-20250.39%
TSLA220701P009850002022-06-27 11:44AM EDT985.00241.89301.95304.650.00-100253.52%
TSLA220701P009900002022-06-27 10:01AM EDT990.00245.50306.95309.650.00-60256.64%
TSLA220701P009950002022-06-27 10:00AM EDT995.00250.50311.95314.650.00-60259.38%
TSLA220701P010000002022-06-27 3:45PM EDT1,000.00265.00317.05319.600.00-170269.14%
TSLA220701P010200002022-06-17 10:08AM EDT1,020.00366.50336.95339.650.00-10274.61%
TSLA220701P010250002022-06-17 12:06PM EDT1,025.00379.05341.95344.650.00-10277.34%
TSLA220701P010300002022-06-24 10:16AM EDT1,030.00294.00346.95349.650.00-10280.47%
TSLA220701P010400002022-06-27 9:31AM EDT1,040.00285.00357.00359.600.00-10286.33%
TSLA220701P010500002022-06-30 9:38AM EDT1,050.00372.00367.05369.600.00-10299.22%
TSLA220701P010700002022-06-29 10:56AM EDT1,070.00393.00387.00389.600.00-10303.13%
TSLA220701P010750002022-06-15 11:19AM EDT1,075.00397.89392.00394.600.00-20306.25%
TSLA220701P010800002022-05-27 11:19AM EDT1,080.00330.40338.45353.100.00-100.00%
TSLA220701P010900002022-06-29 3:53PM EDT1,090.00408.30407.00409.600.00-180314.06%
TSLA220701P011000002022-06-29 9:34AM EDT1,100.00419.19417.05419.600.00-10327.34%
TSLA220701P011100002022-05-19 3:58PM EDT1,110.00400.27458.50461.350.00--0903.16%
TSLA220701P011200002022-06-27 10:00AM EDT1,120.00376.62437.00439.600.00-10330.47%
TSLA220701P011250002022-05-19 12:37PM EDT1,125.00407.87473.75476.350.00--1919.03%
TSLA220701P011300002022-06-27 10:00AM EDT1,130.00386.40447.00449.600.00-10335.94%
TSLA220701P011800002022-06-21 3:50PM EDT1,180.00461.55497.00499.600.00--0360.94%
TSLA220701P012000002022-06-01 9:48AM EDT1,200.00435.00527.20528.900.00-10719.68%
TSLA220701P012200002022-06-23 10:21AM EDT1,220.00514.15537.00539.600.00--0380.47%
TSLA220701P012500002022-05-17 2:45PM EDT1,250.00496.67604.60620.500.00--01,149.61%
TSLA220701P013000002022-06-27 10:12AM EDT1,300.00561.00617.05619.600.00-20425.78%
TSLA220701P015000002022-06-28 2:47PM EDT1,500.00798.06817.05819.600.00-10507.81%
TSLA220701P016000002022-06-30 10:30AM EDT1,600.00940.70917.05919.600.00-44544.53%