India markets open in 7 hours 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C000200002020-09-25 3:55PM EDT20.00386.15384.55389.45+18.15+4.93%3851,372.66%
TSLA201002C000600002020-09-25 10:05AM EDT60.00341.94344.55349.45+11.94+3.62%2535828.32%
TSLA201002C000800002020-09-21 12:09AM EDT80.00356.00324.55329.450.00--1702.44%
TSLA201002C001000002020-09-24 11:32AM EDT100.00292.00304.55309.450.00-17101608.01%
TSLA201002C002400002020-09-25 3:35PM EDT240.00164.68164.80169.70+15.12+10.11%136190257.42%
TSLA201002C002800002020-09-25 3:47PM EDT280.00126.00125.20130.10+17.20+15.81%21185134.77%
TSLA201002C002810002020-09-24 3:54PM EDT281.00108.30124.20129.100.00-2563133.59%
TSLA201002C002820002020-09-25 10:38AM EDT282.00120.00123.20127.80+9.75+8.84%139121.29%
TSLA201002C002830002020-09-25 1:22PM EDT283.00118.80122.20127.10+16.00+15.56%828131.35%
TSLA201002C002840002020-09-25 12:55PM EDT284.00117.50121.25125.90+12.10+11.48%1622125.39%
TSLA201002C002850002020-09-25 11:23AM EDT285.00122.39120.20125.10+11.49+10.36%1034129.10%
TSLA201002C002860002020-09-24 3:53PM EDT286.00104.30119.25124.150.00-2828130.76%
TSLA201002C002870002020-09-25 2:49PM EDT287.00116.80118.25122.85+14.30+13.95%467120.31%
TSLA201002C002880002020-09-25 1:52PM EDT288.00113.07117.05121.95+2.92+2.65%1044115.04%
TSLA201002C002890002020-09-25 9:35AM EDT289.00112.00116.20121.10+10.00+9.80%222124.61%
TSLA201002C002900002020-09-25 2:03PM EDT290.00112.95115.25120.15+13.50+13.57%9120126.27%
TSLA201002C002910002020-09-24 3:41PM EDT291.0098.20114.25119.000.00-1529121.00%
TSLA201002C002920002020-09-24 1:32PM EDT292.00107.75112.95117.850.00-43698.83%
TSLA201002C002930002020-09-25 10:02AM EDT293.00108.40112.30117.20+36.50+50.76%16125.29%
TSLA201002C002940002020-09-21 12:09AM EDT294.00153.50111.30116.200.00--2124.12%
TSLA201002C002950002020-09-25 3:59PM EDT295.00112.65110.10115.00+9.97+9.71%19102111.82%
TSLA201002C002960002020-09-25 11:21AM EDT296.00111.35109.35114.25+18.20+19.54%631124.12%
TSLA201002C002970002020-09-25 10:00AM EDT297.00104.35108.15113.05+5.80+5.89%616112.99%
TSLA201002C002980002020-09-25 3:30PM EDT298.00107.15107.35112.25+6.65+6.62%338121.83%
TSLA201002C002990002020-09-25 10:05AM EDT299.00103.10106.25111.10+29.00+39.14%410114.94%
TSLA201002C003000002020-09-25 3:56PM EDT300.00107.00105.40110.30+17.00+18.89%143250121.53%
TSLA201002C003010002020-09-24 10:42AM EDT301.0077.42104.35109.250.00-616118.46%
TSLA201002C003020002020-09-25 1:34PM EDT302.0098.74103.45108.35+10.89+12.40%415121.09%
TSLA201002C003030002020-09-25 10:01AM EDT303.0098.75102.45107.35+3.75+3.95%122119.92%
TSLA201002C003040002020-09-25 10:12AM EDT304.0093.15101.25106.15+5.04+5.72%426110.74%
TSLA201002C003050002020-09-25 1:24PM EDT305.0095.15100.20105.10+2.50+2.70%1100107.23%
TSLA201002C003060002020-09-25 10:39AM EDT306.0097.0099.35104.25+20.05+26.06%49112.79%
TSLA201002C003070002020-09-24 2:06PM EDT307.0091.5098.30103.200.00-36109.67%
TSLA201002C003080002020-09-25 2:00PM EDT308.0095.6597.30102.15+12.15+14.55%6101107.52%
TSLA201002C003090002020-09-24 1:32PM EDT309.0091.5096.35101.250.00-29109.47%
TSLA201002C003100002020-09-25 3:44PM EDT310.0096.2597.5099.15+10.20+11.85%1989123.93%
TSLA201002C003110002020-09-23 10:05AM EDT311.0090.1595.7099.200.00-57125.61%
TSLA201002C003120002020-09-25 10:17AM EDT312.0087.2594.6598.30-1.60-1.80%228124.90%
TSLA201002C003130002020-09-25 1:24PM EDT313.0087.4093.7097.20+24.45+38.84%116123.14%
TSLA201002C003140002020-09-25 11:17AM EDT314.0094.1092.8596.35-43.95-31.84%514125.07%
TSLA201002C003150002020-09-25 11:37AM EDT315.0091.8092.6595.55+21.05+29.75%536133.08%
TSLA201002C003160002020-09-25 1:24PM EDT316.0084.5090.9094.00+10.80+14.65%244119.43%
TSLA201002C003170002020-09-25 3:55PM EDT317.0090.5090.7093.30+19.75+27.92%713128.74%
TSLA201002C003180002020-09-25 11:58AM EDT318.0087.4088.2092.65+17.10+24.32%622116.46%
TSLA201002C003190002020-09-25 11:00AM EDT319.0085.9088.7591.55+16.20+23.24%219128.64%
TSLA201002C003200002020-09-25 3:27PM EDT320.0085.8587.0088.80+14.91+21.02%49295100.78%
TSLA201002C003210002020-09-25 11:38AM EDT321.0085.2085.2589.40+24.15+39.56%26110.64%
TSLA201002C003220002020-09-25 10:00AM EDT322.0082.6084.9088.40+7.85+10.50%263116.04%
TSLA201002C003230002020-09-25 1:57PM EDT323.0081.0083.9087.45+12.40+18.08%624115.26%
TSLA201002C003240002020-09-25 3:33PM EDT324.0081.2582.9586.25+4.75+6.21%6245112.60%
TSLA201002C003250002020-09-25 3:18PM EDT325.0082.0082.0085.50+19.26+30.70%3163114.11%
TSLA201002C003260002020-09-24 3:55PM EDT326.0065.9581.9584.500.00-1455120.61%
TSLA201002C003270002020-09-25 3:07PM EDT327.0077.5080.2083.80+7.00+9.93%113115.80%
TSLA201002C003280002020-09-25 3:07PM EDT328.0076.5580.0082.75+12.05+18.68%436120.19%
TSLA201002C003290002020-09-25 12:45PM EDT329.0075.4578.9081.90+33.05+77.95%6528119.21%
TSLA201002C003300002020-09-25 3:45PM EDT330.0076.8678.1081.05+11.46+17.52%126313120.31%
TSLA201002C003310002020-09-25 11:00AM EDT331.0075.5676.2579.70+13.01+20.80%656110.30%
TSLA201002C003320002020-09-25 3:17PM EDT332.0074.5076.0077.80+12.95+21.04%532107.84%
TSLA201002C003330002020-09-25 11:43AM EDT333.0073.5575.0576.85+6.65+9.94%7895107.37%
TSLA201002C003340002020-09-25 9:39AM EDT334.0069.7074.1575.95+0.80+1.16%230107.62%
TSLA201002C003350002020-09-25 3:45PM EDT335.0072.1173.2574.30+17.51+32.07%15101102.08%
TSLA201002C003360002020-09-24 2:01PM EDT336.0062.7072.3574.800.00-74103112.28%
TSLA201002C003370002020-09-25 9:35AM EDT337.0067.8071.2572.90+11.35+20.11%431104.15%
TSLA201002C003380002020-09-25 9:49AM EDT338.0065.7470.3572.10+13.49+25.82%3111104.98%
TSLA201002C003390002020-09-25 3:16PM EDT339.0067.8569.4572.15+16.40+31.88%1150111.08%
TSLA201002C003400002020-09-25 3:59PM EDT340.0069.1068.5570.00+13.15+23.50%405407103.08%
TSLA201002C003450002020-09-25 3:55PM EDT345.0063.7163.8064.90+14.51+29.49%8910397.58%
TSLA201002C003500002020-09-25 3:58PM EDT350.0059.7559.2560.40+11.05+22.69%47681096.56%
TSLA201002C003550002020-09-25 3:58PM EDT355.0055.2754.7557.50+13.12+31.13%287269102.34%
TSLA201002C003600002020-09-25 3:58PM EDT360.0050.7650.5053.15+12.43+32.43%359946100.88%
TSLA201002C003625002020-09-25 3:58PM EDT362.5048.6248.3051.20+48.62-7139100.42%
TSLA201002C003650002020-09-25 3:58PM EDT365.0046.5045.9047.20+11.55+33.05%26243391.19%
TSLA201002C003675002020-09-25 3:53PM EDT367.5043.4042.1545.10+43.40-1006884.11%
TSLA201002C003700002020-09-25 3:58PM EDT370.0042.5040.1043.00+10.95+34.71%52463583.68%
TSLA201002C003725002020-09-25 3:56PM EDT372.5040.0538.8541.00+40.05-7515286.17%
TSLA201002C003750002020-09-25 3:59PM EDT375.0038.6038.0539.10+9.60+33.10%37147889.87%
TSLA201002C003775002020-09-25 3:55PM EDT377.5035.9534.0038.85+35.95-1227987.93%
TSLA201002C003800002020-09-25 3:59PM EDT380.0034.7534.2536.00+9.05+35.21%8951,22190.95%
TSLA201002C003825002020-09-25 3:59PM EDT382.5033.0032.4534.90+33.00-21212392.59%
TSLA201002C003850002020-09-25 3:59PM EDT385.0030.6528.7533.30+7.65+33.26%63367987.17%
TSLA201002C003875002020-09-25 3:59PM EDT387.5029.4527.8029.95+29.45-36920884.49%
TSLA201002C003900002020-09-25 3:59PM EDT390.0027.6827.4028.00+7.18+35.02%1,6221,55786.83%
TSLA201002C003925002020-09-25 3:59PM EDT392.5026.2125.0527.10+26.21-23219086.45%
TSLA201002C003950002020-09-25 3:59PM EDT395.0024.6523.4525.80+6.50+35.81%1,6391,01786.69%
TSLA201002C003975002020-09-25 3:59PM EDT397.5023.1522.0023.55+23.15-1,13729784.64%
TSLA201002C004000002020-09-25 3:59PM EDT400.0021.7521.0021.80+5.59+34.59%12,9314,91384.73%
TSLA201002C004025002020-09-25 3:59PM EDT402.5020.3019.2020.40+20.30-3,41216683.44%
TSLA201002C004050002020-09-25 3:59PM EDT405.0019.0018.9519.05+4.85+34.28%6,79778085.74%
TSLA201002C004075002020-09-25 3:59PM EDT407.5017.7017.4518.10+17.70-2,1934985.72%
TSLA201002C004100002020-09-25 3:59PM EDT410.0016.5816.4016.65+4.08+32.64%8,3161,42585.31%
TSLA201002C004150002020-09-25 3:59PM EDT415.0014.0514.0514.60+3.15+28.90%4,03979685.13%
TSLA201002C004180002020-09-25 3:59PM EDT418.0012.9012.7013.00+2.55+24.64%52523783.76%
TSLA201002C004190002020-09-25 3:59PM EDT419.0012.6312.0012.90+2.74+27.70%32719883.67%
TSLA201002C004200002020-09-25 4:00PM EDT420.0012.2512.1012.40+2.86+30.46%13,5862,82484.51%
TSLA201002C004210002020-09-25 3:59PM EDT421.0011.7010.3013.40+2.50+27.17%35333384.33%
TSLA201002C004220002020-09-25 3:59PM EDT422.0011.5011.1511.75+2.25+24.32%35912684.11%
TSLA201002C004230002020-09-25 3:59PM EDT423.0011.1210.8011.35+2.22+24.94%20420383.97%
TSLA201002C004240002020-09-25 3:59PM EDT424.0010.8010.3511.00+2.30+27.06%22128083.66%
TSLA201002C004250002020-09-25 3:59PM EDT425.0010.2510.2010.50+2.10+25.77%4,2991,61783.69%
TSLA201002C004260002020-09-25 3:59PM EDT426.0010.009.9010.35+2.15+27.39%35934584.19%
TSLA201002C004270002020-09-25 3:59PM EDT427.009.709.409.85+1.75+22.01%10922783.24%
TSLA201002C004280002020-09-25 3:59PM EDT428.009.398.109.50+1.89+25.20%23916580.52%
TSLA201002C004290002020-09-25 3:59PM EDT429.009.057.759.35+0.70+8.38%24528280.75%
TSLA201002C004300002020-09-25 3:59PM EDT430.008.708.608.95+1.58+22.19%4,8962,67083.48%
TSLA201002C004310002020-09-25 3:59PM EDT431.008.558.258.75+1.50+21.28%30322183.53%
TSLA201002C004320002020-09-25 3:59PM EDT432.008.068.008.45+1.29+19.05%2,22724883.55%
TSLA201002C004330002020-09-25 3:59PM EDT433.007.907.658.15+1.35+20.61%26924983.24%
TSLA201002C004340002020-09-25 3:59PM EDT434.007.657.407.85+1.05+15.91%13313883.17%
TSLA201002C004350002020-09-25 3:59PM EDT435.007.257.207.60+1.05+16.94%1,34384283.34%
TSLA201002C004360002020-09-25 3:59PM EDT436.007.097.007.35+0.62+9.58%68122183.47%
TSLA201002C004370002020-09-25 3:58PM EDT437.006.806.757.80+1.00+17.24%8129285.44%
TSLA201002C004380002020-09-25 3:59PM EDT438.006.655.556.80+0.75+12.71%1,28721280.41%
TSLA201002C004390002020-09-25 3:59PM EDT439.006.436.356.50+0.54+9.17%16236283.22%
TSLA201002C004400002020-09-25 4:00PM EDT440.006.156.156.20+0.95+18.27%3,1781,75083.06%
TSLA201002C004410002020-09-25 3:58PM EDT441.005.905.757.10+0.79+15.46%11828085.86%
TSLA201002C004420002020-09-25 3:59PM EDT442.005.755.555.95+0.70+13.86%1,23929983.04%
TSLA201002C004430002020-09-25 3:59PM EDT443.005.605.355.75+0.35+6.67%37031383.07%
TSLA201002C004440002020-09-25 3:59PM EDT444.005.305.155.50+0.58+12.29%23657582.89%
TSLA201002C004450002020-09-25 3:59PM EDT445.005.104.955.20+0.50+10.87%1,0761,05782.51%
TSLA201002C004460002020-09-25 3:58PM EDT446.004.854.805.20+0.10+2.11%14749983.23%
TSLA201002C004470002020-09-25 3:57PM EDT447.004.744.755.00+0.04+0.85%22454683.59%
TSLA201002C004500002020-09-25 3:59PM EDT450.004.254.254.30+0.30+7.59%13,6106,22982.97%
TSLA201002C004550002020-09-25 3:59PM EDT455.003.553.403.60+0.15+4.41%1,4381,30382.74%
TSLA201002C004600002020-09-25 3:59PM EDT460.002.972.923.00+0.04+1.37%3,2622,85383.50%
TSLA201002C004650002020-09-25 4:00PM EDT465.002.492.462.51-0.06-2.35%8241,58584.11%
TSLA201002C004700002020-09-25 3:59PM EDT470.002.072.052.11-0.13-5.91%1,9541,39084.69%
TSLA201002C004750002020-09-25 3:59PM EDT475.001.791.761.88-0.13-6.77%1,99694686.21%
TSLA201002C004800002020-09-25 3:59PM EDT480.001.501.471.55-0.19-11.24%1,9781,70586.60%
TSLA201002C004850002020-09-25 3:59PM EDT485.001.301.151.30-0.18-12.16%87488086.60%
TSLA201002C004900002020-09-25 3:59PM EDT490.001.101.101.12-0.24-17.91%8631,41388.65%
TSLA201002C004950002020-09-25 3:59PM EDT495.000.960.960.97-0.17-15.04%5491,03389.89%
TSLA201002C005000002020-09-25 3:59PM EDT500.000.840.850.87-0.28-25.00%8,72710,03391.46%
TSLA201002C005050002020-09-25 4:00PM EDT505.000.760.720.80-0.17-18.28%6829,14192.87%
TSLA201002C005100002020-09-25 3:59PM EDT510.000.670.640.69-0.13-16.25%8871,19494.04%
TSLA201002C005150002020-09-25 3:58PM EDT515.000.570.570.60-0.20-25.97%1,8391,28995.21%
TSLA201002C005200002020-09-25 3:59PM EDT520.000.520.520.53-0.17-24.64%1,5462,28296.68%
TSLA201002C005400002020-09-25 3:58PM EDT540.000.350.340.35-0.14-28.57%1,2773,721102.25%
TSLA201002C005600002020-09-25 3:59PM EDT560.000.260.260.27-0.10-27.78%6361,452109.28%
TSLA201002C005800002020-09-25 3:59PM EDT580.000.200.170.23-0.08-28.57%1,2782,036115.23%
TSLA201002C006000002020-09-25 3:59PM EDT600.000.150.150.16-0.09-37.50%3,0454,922121.00%
TSLA201002C006200002020-09-25 3:58PM EDT620.000.120.110.12-0.05-29.41%568994125.59%
TSLA201002C006400002020-09-25 3:57PM EDT640.000.100.080.10-0.06-37.50%142757130.47%
TSLA201002C006600002020-09-25 3:58PM EDT660.000.080.070.09-0.07-46.67%141890136.72%
TSLA201002C006800002020-09-25 3:54PM EDT680.000.050.050.06-0.08-61.54%4861,285139.06%
TSLA201002C007000002020-09-25 3:57PM EDT700.000.050.040.05-0.04-44.44%1,0313,962143.36%
TSLA201002C007200002020-09-25 3:59PM EDT720.000.060.040.07-0.03-33.33%151751152.73%
TSLA201002C007400002020-09-25 3:58PM EDT740.000.040.030.04-0.04-50.00%6991,709153.13%
TSLA201002C007600002020-09-25 3:26PM EDT760.000.030.030.04-0.04-57.14%4151,342159.38%
TSLA201002C007800002020-09-25 3:57PM EDT780.000.040.030.04-0.01-20.00%3122,672164.84%
TSLA201002C008000002020-09-25 3:57PM EDT800.000.040.030.05-0.02-33.33%2,52713,888172.66%
TSLA201002C014000002020-08-24 9:51AM EDT1,400.00675.94828.50847.500.00-120.00%
TSLA201002C014050002020-08-27 12:25PM EDT1,405.00870.00823.50841.500.00-1110.00%
TSLA201002C014250002020-08-24 9:55AM EDT1,425.00593.50805.50823.900.00--10.00%
TSLA201002C014350002020-08-26 10:50AM EDT1,435.00700.00796.50815.500.00--10.00%
TSLA201002C014400002020-08-24 12:12AM EDT1,440.00503.26792.00810.300.00--80.00%
TSLA201002C014500002020-08-24 12:12AM EDT1,450.00390.00783.00801.300.00--30.00%
TSLA201002C014900002020-08-28 3:03PM EDT1,490.00761.95747.00765.30+223.95+41.63%520.00%
TSLA201002C015000002020-08-28 2:49PM EDT1,500.00766.00738.50756.80+221.00+40.55%930.00%
TSLA201002C015050002020-08-24 12:12AM EDT1,505.00460.80734.00752.400.00---0.00%
TSLA201002C015250002020-08-27 3:46PM EDT1,525.00750.00716.50734.850.00-210.00%
TSLA201002C015400002020-08-26 1:57PM EDT1,540.00631.90703.50721.850.00--1010.00%
TSLA201002C015500002020-08-26 1:57PM EDT1,550.00623.10694.50713.200.00-1001020.00%
TSLA201002C015600002020-08-24 12:12AM EDT1,560.00402.60686.00704.650.00--10.00%
TSLA201002C015700002020-08-24 12:12AM EDT1,570.00546.26677.50696.100.00--10.00%
TSLA201002C015750002020-08-27 10:46AM EDT1,575.00678.02673.50691.850.00-1510.00%
TSLA201002C015800002020-08-27 10:46AM EDT1,580.00673.47669.00687.600.00-180.00%
TSLA201002C015850002020-08-17 12:10AM EDT1,585.00745.00665.00683.35+523.99+237.09%1500.00%
TSLA201002C015950002020-08-17 12:10AM EDT1,595.00219.00656.50675.500.00--20.00%
TSLA201002C016000002020-08-24 12:11PM EDT1,600.00500.70652.50671.500.00-170.00%
TSLA201002C016100002020-08-17 12:10AM EDT1,610.00707.50644.00663.00+510.57+259.26%110.00%
TSLA201002C016150002020-08-21 10:30AM EDT1,615.00507.85639.50659.000.00-130.00%
TSLA201002C016200002020-08-28 3:45PM EDT1,620.00656.00635.50655.00+204.54+45.31%190.00%
TSLA201002C016250002020-08-26 3:20PM EDT1,625.00559.40631.50650.500.00--60.00%
TSLA201002C016300002020-08-26 3:20PM EDT1,630.00555.20627.50646.500.00-330.00%
TSLA201002C016350002020-08-20 1:47PM EDT1,635.00407.83623.00641.500.00-120.00%
TSLA201002C016400002020-08-28 9:31AM EDT1,640.00693.20619.00638.00+98.68+16.60%150.00%
TSLA201002C016450002020-08-28 11:08AM EDT1,645.00683.24615.10634.50+378.99+124.57%120.00%
TSLA201002C016500002020-08-25 9:30AM EDT1,650.00394.05611.00630.000.00-1140.00%
TSLA201002C016550002020-08-18 9:40AM EDT1,655.00327.75607.10626.000.00-440.00%
TSLA201002C016600002020-08-25 9:31AM EDT1,660.00406.50603.00622.000.00-220.00%
TSLA201002C016650002020-08-18 3:17PM EDT1,665.00337.46598.50618.000.00-200.00%
TSLA201002C016700002020-08-26 9:51AM EDT1,670.00483.22595.00614.000.00-2110.00%
TSLA201002C016750002020-08-20 1:06PM EDT1,675.00394.35590.50610.000.00-210.00%
TSLA201002C016800002020-08-20 12:39PM EDT1,680.00580.69586.50605.50+188.49+48.06%140.00%
TSLA201002C016850002020-08-27 3:44PM EDT1,685.00576.76582.50602.00-34.44-5.63%130.00%
TSLA201002C016900002020-08-17 10:13AM EDT1,690.00305.00578.50598.000.00-220.00%
TSLA201002C016950002020-08-24 1:13PM EDT1,695.00420.80574.50594.000.00-270.00%
TSLA201002C017000002020-08-28 3:46PM EDT1,700.00595.00570.60590.00-33.65-5.35%1320.00%
TSLA201002C017500002020-08-27 2:19PM EDT1,750.00547.90532.00550.500.00-1240.00%
TSLA201002C017750002020-08-26 9:49AM EDT1,775.00410.65513.50532.500.00-120.00%
TSLA201002C018000002020-08-28 1:14PM EDT1,800.00500.32495.20514.50-22.61-4.32%251250.00%
TSLA201002C018250002020-08-28 3:37PM EDT1,825.00491.00477.00496.50+170.69+53.29%3110.00%
TSLA201002C018500002020-08-26 3:48PM EDT1,850.00402.00459.50479.000.00-1180.00%
TSLA201002C018750002020-08-27 12:52PM EDT1,875.00401.00443.00462.300.00-2260.00%
TSLA201002C019000002020-08-28 3:41PM EDT1,900.00440.00426.50446.00-3.25-0.73%3760.00%
TSLA201002C019250002020-08-28 1:20PM EDT1,925.00430.25410.30429.50+41.05+10.55%3200.00%
TSLA201002C019500002020-08-27 1:08PM EDT1,950.00377.80394.50414.000.00-5504,544.92%
TSLA201002C019750002020-08-28 1:25PM EDT1,975.00396.45379.00397.60-3.55-0.89%11333,566.31%
TSLA201002C020000002020-08-28 3:50PM EDT2,000.00378.00363.75380.00-5.20-1.36%1142283,178.22%
TSLA201002C020250002020-08-27 12:18PM EDT2,025.00391.00349.50367.100.00-112,961.52%
TSLA201002C020500002020-08-28 1:52PM EDT2,050.00363.00336.00353.30+56.00+18.24%151562,789.18%
TSLA201002C020750002020-08-28 12:49PM EDT2,075.00349.92324.10340.00-7.41-2.07%132,655.64%
TSLA201002C020900002020-08-27 11:14AM EDT2,090.00316.50315.00332.300.00-112,576.00%
TSLA201002C020950002020-08-27 11:14AM EDT2,095.00313.70312.50330.850.00-112,558.42%
TSLA201002C021000002020-08-28 3:46PM EDT2,100.00329.35309.50327.10+12.10+3.81%222002,528.56%
TSLA201002C021050002020-08-27 3:31PM EDT2,105.00325.99307.50324.600.00-11112,509.39%
TSLA201002C021100002020-08-28 3:38PM EDT2,110.00321.75305.00322.10+39.75+14.10%1102,488.43%
TSLA201002C021300002020-08-28 12:37PM EDT2,130.00325.90295.00312.30+61.90+23.45%122,409.42%
TSLA201002C021500002020-08-28 3:59PM EDT2,150.00294.95285.00303.80-7.40-2.45%21922,340.82%
TSLA201002C021550002020-08-28 2:09PM EDT2,155.00310.00283.15301.60+44.60+16.80%612,326.45%
TSLA201002C021600002020-08-27 10:35AM EDT2,160.00261.95280.85299.300.00-212,310.27%
TSLA201002C021700002020-08-28 3:31PM EDT2,170.00281.47276.75294.60-11.89-4.05%17172,279.99%
TSLA201002C021750002020-08-28 10:10AM EDT2,175.00326.30274.25292.40+45.45+16.18%11122,264.10%
TSLA201002C021800002020-08-28 3:27PM EDT2,180.00274.93272.50290.20+4.93+1.83%1232,251.04%
TSLA201002C021850002020-08-28 3:27PM EDT2,185.00272.71269.65288.00-19.29-6.61%1022,234.33%
TSLA201002C021900002020-08-28 3:32PM EDT2,190.00272.15268.00284.60+1.88+0.70%6152,217.86%
TSLA201002C021950002020-08-27 1:28PM EDT2,195.00267.97265.55283.400.00-25212,206.30%
TSLA201002C022000002020-08-28 3:39PM EDT2,200.00276.60263.60281.20-2.26-0.81%1132002,193.19%
TSLA201002C022050002020-08-28 3:15PM EDT2,205.00272.00261.00278.00+16.97+6.65%2152,174.81%
TSLA201002C022100002020-08-28 3:03PM EDT2,210.00275.00258.00277.00+22.17+8.77%14322,162.51%
TSLA201002C022150002020-08-28 3:59PM EDT2,215.00266.00257.00273.60-7.55-2.76%21202,149.06%
TSLA201002C022200002020-08-28 3:54PM EDT2,220.00264.15253.50271.60-0.45-0.17%43132,132.25%
TSLA201002C022250002020-08-28 3:39PM EDT2,225.00269.30252.95269.30+15.55+6.13%31182,123.99%
TSLA201002C022300002020-08-28 3:56PM EDT2,230.00260.00255.00268.50+2.00+0.78%58142,128.67%
TSLA201002C022350002020-08-28 3:30PM EDT2,235.00251.35247.50265.30-5.77-2.24%48152,096.00%
TSLA201002C022500002020-08-28 3:52PM EDT2,250.00255.50242.35259.10+2.50+0.99%72642,063.57%
TSLA201002C022750002020-08-28 3:56PM EDT2,275.00243.00231.55242.00-6.85-2.74%4491,985.23%
TSLA201002C023000002020-08-28 3:59PM EDT2,300.00231.00225.00240.80-4.50-1.91%2711361,966.81%
TSLA201002C023250002020-08-28 3:18PM EDT2,325.00224.30213.50230.60-3.26-1.43%33111,910.06%
TSLA201002C023500002020-08-28 3:19PM EDT2,350.00215.53204.10217.45-2.70-1.24%51631,852.88%
TSLA201002C023750002020-08-28 1:04PM EDT2,375.00206.30197.50212.20+6.30+3.15%1461,825.22%
TSLA201002C024000002020-08-28 3:59PM EDT2,400.00196.80189.00203.95-3.20-1.60%60901,785.34%
TSLA201002C024250002020-08-28 2:51PM EDT2,425.00201.00181.50195.80+31.00+18.24%531,748.95%
TSLA201002C024500002020-08-28 3:40PM EDT2,450.00187.77174.00188.20+7.32+4.06%14321,714.48%
TSLA201002C024750002020-08-28 1:20PM EDT2,475.00185.20166.50181.05+11.20+6.44%581,681.53%
TSLA201002C025000002020-08-28 3:58PM EDT2,500.00168.00160.00174.10+1.00+0.60%1601791,651.86%
TSLA201002C026000002020-08-28 3:58PM EDT2,600.00142.38135.00148.70-0.62-0.43%372511,543.09%
TSLA201002C027000002020-08-28 3:56PM EDT2,700.00124.45114.55128.80+2.45+2.01%33411,458.89%
TSLA201002C028000002020-08-28 2:24PM EDT2,800.00109.90100.10108.85+6.18+5.96%54791,387.68%
TSLA201002C029000002020-08-28 3:57PM EDT2,900.0091.0085.5094.45+9.90+12.21%54791,327.47%
TSLA201002C030000002020-08-28 3:55PM EDT3,000.0078.5774.0082.00+5.57+7.63%1041221,277.38%
TSLA201002C031000002020-08-28 3:58PM EDT3,100.0068.5064.0072.80+6.30+10.13%20201,237.10%
TSLA201002C032000002020-08-28 3:54PM EDT3,200.0060.2555.5064.40+5.95+10.96%25181,200.57%
TSLA201002C033000002020-08-28 3:20PM EDT3,300.0054.9049.0057.65+6.90+14.38%8231,172.05%
TSLA201002C034000002020-08-28 3:58PM EDT3,400.0045.4544.0052.45+3.45+8.21%100591,150.65%
TSLA201002C035000002020-08-28 3:59PM EDT3,500.0039.7538.1047.15+3.75+10.42%821951,124.29%
TSLA201002C036000002020-08-28 3:18PM EDT3,600.0039.4034.1039.00+4.79+13.84%30341,092.21%
TSLA201002C037000002020-08-28 1:04PM EDT3,700.0037.2730.5039.80+7.02+23.21%11141,090.60%
TSLA201002C038000002020-08-28 2:54PM EDT3,800.0033.0028.0036.90+4.15+14.38%13191,079.07%
TSLA201002C039000002020-08-28 3:58PM EDT3,900.0030.4025.5034.35+5.40+21.60%48251,067.76%
TSLA201002C040000002020-08-28 3:57PM EDT4,000.0029.0026.8530.55+6.20+27.19%2191951,065.65%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P000200002020-09-25 2:59PM EDT20.000.010.000.010.00-2458675.00%
TSLA201002P000400002020-09-25 3:44PM EDT40.000.010.000.010.00-1040,765525.00%
TSLA201002P000600002020-09-25 3:49PM EDT60.000.010.000.01-0.01-50.00%13683425.00%
TSLA201002P000800002020-09-25 3:57PM EDT80.000.010.000.010.00-1251,027362.50%
TSLA201002P001000002020-09-25 3:53PM EDT100.000.010.010.02-0.01-50.00%7073,579340.63%
TSLA201002P002400002020-09-25 3:59PM EDT240.000.190.190.20-0.07-26.92%2,4683,676172.85%
TSLA201002P002800002020-09-25 3:59PM EDT280.000.360.360.40-0.48-57.14%1,8123,508138.77%
TSLA201002P002810002020-09-25 3:58PM EDT281.000.410.320.44-0.48-53.93%59291137.60%
TSLA201002P002820002020-09-25 3:26PM EDT282.000.440.340.43-0.40-47.62%23129136.72%
TSLA201002P002830002020-09-25 3:59PM EDT283.000.400.340.40-0.72-64.29%1266134.77%
TSLA201002P002840002020-09-25 3:47PM EDT284.000.440.350.43-0.49-52.69%40130134.67%
TSLA201002P002850002020-09-25 3:52PM EDT285.000.470.360.42-0.53-53.00%666998133.50%
TSLA201002P002860002020-09-25 12:55PM EDT286.000.440.370.50-0.79-64.23%2967134.57%
TSLA201002P002870002020-09-25 3:24PM EDT287.000.490.380.51-0.56-53.33%18111133.79%
TSLA201002P002880002020-09-25 3:39PM EDT288.000.450.390.49-0.59-56.73%3287132.42%
TSLA201002P002890002020-09-25 3:59PM EDT289.000.430.410.53-0.59-57.84%33152132.62%
TSLA201002P002900002020-09-25 3:59PM EDT290.000.430.430.55-0.75-63.56%8251,064132.32%
TSLA201002P002910002020-09-25 3:56PM EDT291.000.470.420.55-0.98-67.59%734130.96%
TSLA201002P002920002020-09-25 1:59PM EDT292.000.490.420.57-0.74-60.16%2556130.18%
TSLA201002P002930002020-09-25 3:53PM EDT293.000.520.440.58-0.74-58.73%1658129.64%
TSLA201002P002940002020-09-25 2:31PM EDT294.000.580.450.59-0.67-53.60%235117128.91%
TSLA201002P002950002020-09-25 3:59PM EDT295.000.510.520.62-0.85-62.50%191362129.64%
TSLA201002P002960002020-09-25 3:20PM EDT296.000.600.460.61-0.79-56.83%2855127.15%
TSLA201002P002970002020-09-25 2:51PM EDT297.000.600.480.88-0.78-56.52%1270131.10%
TSLA201002P002980002020-09-25 12:25PM EDT298.000.530.510.62-0.94-63.95%47242125.93%
TSLA201002P002990002020-09-25 3:59PM EDT299.000.550.510.71-1.01-64.74%148165126.37%
TSLA201002P003000002020-09-25 3:59PM EDT300.000.600.600.61-1.01-62.73%5,8765,636125.00%
TSLA201002P003010002020-09-25 3:38PM EDT301.000.680.600.68-1.14-62.64%27138125.05%
TSLA201002P003020002020-09-25 3:57PM EDT302.000.610.560.69-1.31-68.23%57107123.34%
TSLA201002P003030002020-09-25 3:51PM EDT303.000.670.560.67-1.11-62.36%2671121.88%
TSLA201002P003040002020-09-25 3:49PM EDT304.000.730.560.69-1.30-64.04%86163121.05%
TSLA201002P003050002020-09-25 3:57PM EDT305.000.750.610.70-1.60-68.09%132337120.85%
TSLA201002P003060002020-09-25 2:48PM EDT306.000.790.600.71-1.17-59.69%63107119.68%
TSLA201002P003070002020-09-25 3:33PM EDT307.000.760.610.73-1.47-65.92%4487118.95%
TSLA201002P003080002020-09-25 2:38PM EDT308.000.810.640.76-1.29-61.43%31185118.70%
TSLA201002P003090002020-09-25 4:00PM EDT309.000.690.640.75-1.34-66.01%40127117.38%
TSLA201002P003100002020-09-25 3:58PM EDT310.000.780.690.78-1.50-65.79%1,4781,962117.38%
TSLA201002P003110002020-09-25 3:59PM EDT311.000.770.300.81-1.55-66.81%3393110.69%
TSLA201002P003120002020-09-25 3:17PM EDT312.000.880.720.83-1.63-64.94%26110116.16%
TSLA201002P003130002020-09-25 3:34PM EDT313.000.920.730.84-2.05-69.02%29140115.23%
TSLA201002P003140002020-09-25 3:58PM EDT314.000.840.760.87-1.72-67.19%56302114.89%
TSLA201002P003150002020-09-25 3:59PM EDT315.000.880.740.89-1.84-67.65%481669113.67%
TSLA201002P003160002020-09-25 3:50PM EDT316.000.960.770.91-1.80-65.22%278137113.14%
TSLA201002P003170002020-09-25 3:54PM EDT317.000.980.890.93-1.86-65.49%53217113.67%
TSLA201002P003180002020-09-25 3:59PM EDT318.000.950.850.97-1.97-67.47%142243112.50%
TSLA201002P003190002020-09-25 3:58PM EDT319.000.980.880.98-2.07-67.87%82281111.77%
TSLA201002P003200002020-09-25 3:59PM EDT320.000.980.881.01-2.22-69.38%1,3182,412110.94%
TSLA201002P003210002020-09-25 3:45PM EDT321.001.100.891.06-2.70-71.05%8498110.43%
TSLA201002P003220002020-09-25 3:08PM EDT322.001.250.921.07-2.75-68.75%51111109.67%
TSLA201002P003230002020-09-25 3:28PM EDT323.001.260.951.11-2.22-63.79%86108109.23%
TSLA201002P003240002020-09-25 3:54PM EDT324.001.180.821.15-2.88-70.94%63132107.08%
TSLA201002P003250002020-09-25 3:59PM EDT325.001.121.021.12-2.61-69.97%6721,021107.67%
TSLA201002P003260002020-09-25 3:59PM EDT326.001.181.111.20-2.67-69.35%81353108.15%
TSLA201002P003270002020-09-25 3:54PM EDT327.001.300.901.26-2.65-67.09%55172105.47%
TSLA201002P003280002020-09-25 3:47PM EDT328.001.330.941.29-3.52-72.58%175194104.96%
TSLA201002P003290002020-09-25 4:00PM EDT329.001.231.001.33-2.99-70.85%233185104.71%
TSLA201002P003300002020-09-25 3:59PM EDT330.001.321.301.37-3.01-69.52%3,8273,189106.59%
TSLA201002P003310002020-09-25 3:59PM EDT331.001.351.251.41-3.15-70.00%107211105.27%
TSLA201002P003320002020-09-25 3:58PM EDT332.001.461.291.46-3.94-72.96%75145104.81%
TSLA201002P003330002020-09-25 3:54PM EDT333.001.550.951.50-3.03-66.16%111198100.98%
TSLA201002P003340002020-09-25 3:59PM EDT334.001.501.381.56-4.50-75.00%113170103.91%
TSLA201002P003350002020-09-25 3:59PM EDT335.001.591.431.60-3.43-68.33%1,289569103.37%
TSLA201002P003360002020-09-25 3:43PM EDT336.001.801.531.66-3.43-65.58%163160103.35%
TSLA201002P003370002020-09-25 3:58PM EDT337.001.711.531.72-3.74-68.62%277202102.54%
TSLA201002P003380002020-09-25 3:56PM EDT338.001.781.581.78-3.47-66.10%204662102.10%
TSLA201002P003390002020-09-25 3:58PM EDT339.001.821.651.84-3.95-68.46%276449101.76%
TSLA201002P003400002020-09-25 3:59PM EDT340.001.821.701.85-4.08-69.15%1,9742,513100.90%
TSLA201002P003450002020-09-25 3:59PM EDT345.002.202.022.24-4.64-67.84%8341,22399.07%
TSLA201002P003500002020-09-25 3:59PM EDT350.002.622.552.64-5.38-67.25%6,2134,77097.75%
TSLA201002P003550002020-09-25 3:59PM EDT355.003.142.903.20-6.11-66.05%9361,20595.53%
TSLA201002P003600002020-09-25 3:59PM EDT360.003.753.653.70-7.07-65.34%3,5713,90794.13%
TSLA201002P003625002020-09-25 3:58PM EDT362.504.093.304.15+4.09-53210790.92%
TSLA201002P003650002020-09-25 3:59PM EDT365.004.454.404.50-7.95-64.11%2,1421,01093.07%
TSLA201002P003675002020-09-25 3:58PM EDT367.505.004.654.95+5.00-41914091.91%
TSLA201002P003700002020-09-25 3:59PM EDT370.005.285.155.40-8.83-62.58%4,1121,52991.44%
TSLA201002P003725002020-09-25 3:59PM EDT372.505.705.605.90+5.70-2054790.73%
TSLA201002P003750002020-09-25 3:59PM EDT375.006.336.256.40-9.77-60.68%1,5761,19390.45%
TSLA201002P003775002020-09-25 3:59PM EDT377.506.956.757.05+6.95-1885489.90%
TSLA201002P003800002020-09-25 3:59PM EDT380.007.607.507.65-10.40-57.78%4,6712,11289.71%
TSLA201002P003825002020-09-25 3:59PM EDT382.508.258.008.35+8.25-40712488.81%
TSLA201002P003850002020-09-25 3:59PM EDT385.009.008.709.10-11.35-55.77%1,35199388.38%
TSLA201002P003875002020-09-25 3:59PM EDT387.509.759.509.90+9.75-19912488.11%
TSLA201002P003900002020-09-25 3:59PM EDT390.0010.6010.5010.70-12.40-53.91%6,9372,23288.11%
TSLA201002P003925002020-09-25 3:58PM EDT392.5011.4811.2011.65+11.48-36413487.43%
TSLA201002P003950002020-09-25 3:59PM EDT395.0012.4012.3012.55-13.10-51.37%2,7051,33487.40%
TSLA201002P003975002020-09-25 3:58PM EDT397.5013.6013.2013.60+13.60-1,5709886.98%
TSLA201002P004000002020-09-25 3:59PM EDT400.0014.3014.2514.50-14.20-49.82%9,8112,96886.28%
TSLA201002P004025002020-09-25 3:59PM EDT402.5015.5015.3515.80+15.50-2,4092786.43%
TSLA201002P004050002020-09-25 3:59PM EDT405.0016.7016.5016.95-14.69-46.80%3,29639986.06%
TSLA201002P004075002020-09-25 3:59PM EDT407.5018.0117.7518.10+18.01-8902685.68%
TSLA201002P004100002020-09-25 3:59PM EDT410.0019.3019.0519.50-15.68-44.83%1,10251185.74%
TSLA201002P004150002020-09-25 3:59PM EDT415.0022.0021.1022.25-15.90-41.95%31726983.64%
TSLA201002P004180002020-09-25 3:56PM EDT418.0024.1523.5023.95-14.40-37.35%12120284.81%
TSLA201002P004190002020-09-25 3:58PM EDT419.0024.4023.8524.60-14.60-37.44%10123584.23%
TSLA201002P004200002020-09-25 3:59PM EDT420.0024.9524.7525.20-17.08-40.64%69774984.83%
TSLA201002P004210002020-09-25 3:21PM EDT421.0027.2325.2025.80-14.92-35.40%5815384.28%
TSLA201002P004220002020-09-25 3:59PM EDT422.0026.1525.9026.45-16.75-39.04%7511284.44%
TSLA201002P004230002020-09-25 3:59PM EDT423.0026.9026.6527.10-16.85-38.51%9310484.67%
TSLA201002P004240002020-09-25 3:50PM EDT424.0028.6527.1027.75-15.75-35.47%2812684.12%
TSLA201002P004250002020-09-25 3:59PM EDT425.0028.0828.0028.40-17.73-38.70%35144784.66%
TSLA201002P004260002020-09-25 3:50PM EDT426.0030.0028.5529.05-15.84-34.55%4213684.27%
TSLA201002P004270002020-09-25 3:50PM EDT427.0030.7028.6529.75-16.00-34.26%2311882.80%
TSLA201002P004280002020-09-25 3:50PM EDT428.0031.4028.8030.45-19.11-37.83%246281.39%
TSLA201002P004290002020-09-25 3:39PM EDT429.0032.7030.3531.15-15.55-32.23%1711883.61%
TSLA201002P004300002020-09-25 3:58PM EDT430.0031.7030.2031.85-17.79-35.95%6851,04781.30%
TSLA201002P004310002020-09-25 3:50PM EDT431.0033.5032.0032.55-10.00-22.99%227384.16%
TSLA201002P004320002020-09-25 3:15PM EDT432.0035.4432.4533.30-13.21-27.15%1918883.50%
TSLA201002P004330002020-09-25 11:49AM EDT433.0037.8533.3534.05-11.60-23.46%2715184.02%
TSLA201002P004340002020-09-25 12:05PM EDT434.0037.7533.9535.90-14.50-27.75%207286.71%
TSLA201002P004350002020-09-25 3:53PM EDT435.0036.2833.1035.80-16.92-31.80%15624379.90%
TSLA201002P004360002020-09-25 3:50PM EDT436.0037.3534.7536.25-17.18-31.51%249481.57%
TSLA201002P004370002020-09-25 3:59PM EDT437.0036.5534.7037.05-18.15-33.18%3315279.30%
TSLA201002P004380002020-09-25 2:36PM EDT438.0041.4035.4037.80-18.55-30.94%5711879.00%
TSLA201002P004390002020-09-25 3:22PM EDT439.0040.4537.0038.55-13.39-24.87%4512981.37%
TSLA201002P004400002020-09-25 3:56PM EDT440.0039.4538.6039.30-17.91-31.22%22189983.74%
TSLA201002P004410002020-09-25 11:45AM EDT441.0043.1037.6542.30-8.41-16.33%1117285.21%
TSLA201002P004420002020-09-25 3:32PM EDT442.0043.3340.0043.25-10.87-20.06%2019390.39%
TSLA201002P004430002020-09-25 3:58PM EDT443.0041.5939.1542.00-11.87-22.20%2612579.02%
TSLA201002P004440002020-09-25 3:24PM EDT444.0043.9840.9544.70-12.07-21.53%817888.16%
TSLA201002P004450002020-09-25 3:59PM EDT445.0042.7842.4043.60-22.62-34.59%9330984.23%
TSLA201002P004460002020-09-25 3:53PM EDT446.0045.3043.4546.20-21.55-32.24%269690.69%
TSLA201002P004470002020-09-25 3:58PM EDT447.0044.8742.4045.20-11.83-20.86%1218678.58%
TSLA201002P004500002020-09-25 3:55PM EDT450.0047.7545.9049.00-18.90-28.36%1,01295186.56%
TSLA201002P004550002020-09-25 3:53PM EDT455.0052.6550.1053.80-14.75-21.88%3017088.71%
TSLA201002P004600002020-09-25 3:41PM EDT460.0058.3354.5556.95-15.67-21.18%74055384.62%
TSLA201002P004650002020-09-25 3:17PM EDT465.0062.4059.1062.70-20.95-25.13%88490.94%
TSLA201002P004700002020-09-25 3:17PM EDT470.0067.2063.6567.40-20.80-23.64%2540592.47%
TSLA201002P004750002020-09-25 3:59PM EDT475.0069.5069.3070.85-13.55-16.32%8335892.72%
TSLA201002P004800002020-09-25 3:17PM EDT480.0076.6373.0575.20-12.82-14.33%13955286.01%
TSLA201002P004850002020-09-25 1:42PM EDT485.0085.2577.8581.15-11.95-12.29%1117094.95%
TSLA201002P004900002020-09-25 3:24PM EDT490.0085.9583.6586.45-23.75-21.65%67197105.57%
TSLA201002P004950002020-09-25 3:54PM EDT495.0090.4088.2589.65-14.80-14.07%2611195.34%
TSLA201002P005000002020-09-25 3:53PM EDT500.0095.2092.4594.50-14.80-13.45%12240590.58%
TSLA201002P005050002020-09-25 10:41AM EDT505.00102.0097.25100.95-15.70-13.34%147105.18%
TSLA201002P005100002020-09-25 10:41AM EDT510.00106.85101.50105.85-19.85-15.67%869101.56%
TSLA201002P005150002020-09-25 3:43PM EDT515.00110.25107.20110.45-9.60-8.01%1323107.81%
TSLA201002P005200002020-09-25 3:57PM EDT520.00113.50111.05115.95-23.05-16.88%873104.74%
TSLA201002P005400002020-09-25 3:57PM EDT540.00133.24130.85135.75-10.88-7.55%1341112.31%
TSLA201002P005600002020-09-25 3:58PM EDT560.00153.30150.75155.65-34.00-18.15%229120.80%
TSLA201002P005800002020-09-25 1:15PM EDT580.00177.05170.70175.40-7.45-4.04%122125.78%
TSLA201002P006000002020-09-25 11:23AM EDT600.00192.32190.45195.35-26.68-12.18%132127.54%
TSLA201002P006200002020-09-21 10:46AM EDT620.00204.65210.65215.550.00-89147.75%
TSLA201002P006400002020-09-22 9:46AM EDT640.00218.55230.40235.300.00-122141.60%
TSLA201002P006600002020-09-23 10:22AM EDT660.00261.74250.40255.300.00-24149.80%
TSLA201002P006800002020-09-22 9:56AM EDT680.00255.80270.55275.450.00-88168.95%
TSLA201002P007000002020-09-25 1:24PM EDT700.00300.00290.50295.40+24.20+8.77%221173.63%
TSLA201002P007200002020-09-22 10:10AM EDT720.00291.55310.55315.450.00-610184.67%
TSLA201002P007400002020-09-22 10:15AM EDT740.00307.95330.55335.450.00-615192.19%
TSLA201002P007600002020-09-03 9:56AM EDT760.00322.00350.55355.400.00-45197.66%
TSLA201002P007800002020-09-25 11:00AM EDT780.00376.55370.55375.40+42.15+12.60%210204.59%
TSLA201002P008000002020-09-25 3:57PM EDT800.00393.05390.35395.25+39.19+11.08%14193.75%
TSLA201002P014000002020-08-28 3:49PM EDT1,400.0023.6021.0025.25-0.49-2.03%231830.00%
TSLA201002P014050002020-08-27 10:47AM EDT1,405.0020.7520.0029.100.00-3330.00%
TSLA201002P014100002020-08-24 10:55AM EDT1,410.0034.7020.5029.500.00-270.00%
TSLA201002P014150002020-08-26 9:47AM EDT1,415.0025.7021.0030.000.00-420.00%
TSLA201002P014200002020-08-27 9:31AM EDT1,420.0021.0321.5030.450.00-160.00%
TSLA201002P014250002020-08-25 11:27AM EDT1,425.0033.8821.9030.900.00-110.00%
TSLA201002P014300002020-08-27 11:38AM EDT1,430.0025.8522.3531.35+3.91+17.82%130.00%
TSLA201002P014350002020-08-26 2:04PM EDT1,435.0024.2722.5532.300.00-120.00%
TSLA201002P014400002020-08-28 1:28PM EDT1,440.0029.3623.0032.30+4.66+18.87%330.00%
TSLA201002P014450002020-08-20 12:01PM EDT1,445.0033.9523.7532.750.00-120.00%
TSLA201002P014500002020-08-28 3:48PM EDT1,450.0028.9024.2033.85+2.50+9.47%280.00%
TSLA201002P014550002020-08-24 12:12AM EDT1,455.0056.8324.6533.800.00--10.00%
TSLA201002P014600002020-08-26 2:35PM EDT1,460.0026.4525.0534.250.00-110.00%
TSLA201002P014650002020-08-24 12:12AM EDT1,465.0044.7525.6534.800.00--10.00%
TSLA201002P014700002020-08-28 3:39PM EDT1,470.0031.0526.0535.30-18.35-37.15%120.00%
TSLA201002P014750002020-08-28 10:39AM EDT1,475.0029.9826.7035.85-0.52-1.70%120.00%
TSLA201002P014800002020-08-26 11:32AM EDT1,480.0030.2827.3536.400.00-150.00%
TSLA201002P014850002020-08-28 1:21PM EDT1,485.0033.8027.8536.95+7.26+27.35%330.00%
TSLA201002P014900002020-08-24 12:12AM EDT1,490.0048.4228.3037.350.00--20.00%
TSLA201002P014950002020-08-28 11:31AM EDT1,495.0030.9928.9538.00+3.33+12.04%140.00%
TSLA201002P015000002020-08-28 3:03PM EDT1,500.0034.3034.5035.00+2.30+7.19%14690.00%
TSLA201002P015050002020-08-28 1:06PM EDT1,505.0034.4830.1539.25+2.07+6.39%150.00%
TSLA201002P015100002020-08-27 11:18AM EDT1,510.0028.4330.7539.850.00-170.00%
TSLA201002P015200002020-08-28 1:14PM EDT1,520.0037.0032.0041.05-1.00-2.63%3160.00%
TSLA201002P015250002020-08-27 12:36PM EDT1,525.0033.6832.6542.100.00-4130.00%
TSLA201002P015300002020-08-27 12:37PM EDT1,530.0035.5533.2542.350.00-5100.00%
TSLA201002P015350002020-08-27 11:58AM EDT1,535.0031.8533.9043.000.00-380.00%
TSLA201002P015400002020-08-27 11:49AM EDT1,540.0032.0234.5044.000.00-3140.00%
TSLA201002P015450002020-08-26 2:19PM EDT1,545.0034.2835.1044.300.00-220.00%
TSLA201002P015500002020-08-28 2:01PM EDT1,550.0040.0035.8545.50+2.00+5.26%3280.00%
TSLA201002P015550002020-08-20 3:36PM EDT1,555.0050.1936.5046.000.00-330.00%
TSLA201002P015600002020-08-27 11:01AM EDT1,560.0034.1837.2046.800.00-140.00%
TSLA201002P015650002020-08-26 10:33AM EDT1,565.0040.7138.1547.100.00-150.00%
TSLA201002P015700002020-08-27 1:27PM EDT1,570.0041.5039.0548.250.00-79520.00%
TSLA201002P015750002020-08-27 3:07PM EDT1,575.0041.7539.8048.550.00-270.00%
TSLA201002P015800002020-08-27 3:40PM EDT1,580.0042.2040.3049.300.00-560.00%
TSLA201002P015850002020-08-28 3:32PM EDT1,585.0046.9441.2050.50+3.24+7.41%130.00%
TSLA201002P015900002020-08-26 1:36PM EDT1,590.0042.0841.9050.850.00-3120.00%
TSLA201002P015950002020-08-28 12:50PM EDT1,595.0045.3042.5051.65-14.36-24.07%190.00%
TSLA201002P016000002020-08-28 3:21PM EDT1,600.0050.0044.1053.00+5.00+11.11%141090.00%
TSLA201002P016050002020-08-28 3:33PM EDT1,605.0050.7944.2553.50+4.15+8.90%340.00%
TSLA201002P016100002020-08-27 12:06PM EDT1,610.0039.9045.0554.050.00-310.00%
TSLA201002P016150002020-08-27 9:30AM EDT1,615.0040.8945.9555.450.00-240.00%
TSLA201002P016200002020-08-26 10:31AM EDT1,620.0049.2746.6056.000.00-330.00%
TSLA201002P016250002020-08-28 12:55PM EDT1,625.0051.0047.5056.55+4.60+9.91%270.00%
TSLA201002P016300002020-08-27 12:52PM EDT1,630.0054.7348.5057.450.00-51570.00%
TSLA201002P016350002020-08-27 9:30AM EDT1,635.0043.7549.3558.350.00-1110.00%
TSLA201002P016400002020-08-28 12:37PM EDT1,640.0050.5150.3059.20-0.49-0.96%2100.00%
TSLA201002P016450002020-08-27 9:50AM EDT1,645.0045.7151.4060.150.00-1120.00%
TSLA201002P016500002020-08-28 3:50PM EDT1,650.0056.6052.1061.50+7.80+15.98%8270.00%
TSLA201002P016550002020-08-21 3:46PM EDT1,655.0072.2953.0062.000.00-270.00%
TSLA201002P016600002020-08-27 12:20PM EDT1,660.0050.0053.9062.950.00-240.00%
TSLA201002P016650002020-08-26 3:51PM EDT1,665.0052.7654.9064.500.00-120.00%
TSLA201002P016700002020-08-28 12:37PM EDT1,670.0055.4256.1564.90+5.22+10.40%3160.00%
TSLA201002P016750002020-08-28 12:37PM EDT1,675.0056.2756.7065.85+7.35+15.02%2150.00%
TSLA201002P016800002020-08-28 1:57PM EDT1,680.0061.3757.7066.85+2.13+3.60%1660.00%
TSLA201002P016850002020-08-28 1:57PM EDT1,685.0062.3758.7068.25+10.22+19.60%150.00%
TSLA201002P016900002020-08-28 3:58PM EDT1,690.0064.8259.8569.50+13.78+27.00%1350.00%
TSLA201002P016950002020-08-28 2:19PM EDT1,695.0066.9560.9570.50+15.22+29.42%3370.00%
TSLA201002P017000002020-08-28 3:58PM EDT1,700.0066.9261.9571.10+4.60+7.38%21950.00%
TSLA201002P017250002020-08-28 3:47PM EDT1,725.0069.6067.4577.00+6.90+11.00%6160.00%
TSLA201002P017500002020-08-28 3:54PM EDT1,750.0079.0073.4082.50+7.45+10.41%11230.00%
TSLA201002P017750002020-08-28 1:49PM EDT1,775.0086.2579.6589.00+9.42+12.26%9170.00%
TSLA201002P018000002020-08-28 3:27PM EDT1,800.0095.3586.0095.50+12.52+15.12%130830.00%
TSLA201002P018250002020-08-28 3:58PM EDT1,825.0098.0093.30102.35+9.00+10.11%9150.00%
TSLA201002P018500002020-08-28 1:38PM EDT1,850.00108.09100.50110.00+11.02+11.35%5430.00%
TSLA201002P018750002020-08-28 3:48PM EDT1,875.00112.02106.95121.00+9.35+9.11%28380.00%
TSLA201002P019000002020-08-28 3:53PM EDT1,900.00122.20117.00128.75+8.40+7.38%13740.00%
TSLA201002P019250002020-08-27 12:06PM EDT1,925.00104.09123.10138.000.00-360.00%
TSLA201002P019500002020-08-28 1:32PM EDT1,950.00141.61132.50147.15+10.91+8.35%2310.00%
TSLA201002P019750002020-08-28 12:51PM EDT1,975.00144.20142.05157.00+21.65+17.67%4160.00%
TSLA201002P020000002020-08-28 3:28PM EDT2,000.00166.15152.40167.15+18.77+12.74%11680.00%
TSLA201002P020250002020-08-28 12:51PM EDT2,025.00163.72163.00178.00+26.41+19.23%1340.00%
TSLA201002P020500002020-08-28 2:51PM EDT2,050.00177.20174.50188.85-3.25-1.80%7260.00%
TSLA201002P020750002020-08-27 2:03PM EDT2,075.00184.35186.55200.500.00-320.00%
TSLA201002P020900002020-08-28 12:36PM EDT2,090.00182.70193.00207.65-4.68-2.50%270.00%
TSLA201002P020950002020-08-28 12:36PM EDT2,095.00184.93195.50210.10+2.53+1.39%12160.00%
TSLA201002P021000002020-08-28 1:45PM EDT2,100.00208.06200.10212.50+20.76+11.08%20460.00%
TSLA201002P021050002020-08-27 11:44AM EDT2,105.00171.53200.40215.000.00-16120.00%
TSLA201002P021150002020-08-27 11:41AM EDT2,115.00176.73203.00222.500.00-210.00%
TSLA201002P021200002020-08-27 12:35PM EDT2,120.00198.04206.60224.600.00-310.00%
TSLA201002P021250002020-08-27 11:36AM EDT2,125.00183.24208.60227.100.00-210.00%
TSLA201002P021300002020-08-27 11:46AM EDT2,130.00179.98211.15229.650.00-320.00%
TSLA201002P021350002020-08-27 11:47AM EDT2,135.00182.09213.70232.200.00-430.00%
TSLA201002P021400002020-08-27 11:42AM EDT2,140.00188.43216.00234.500.00-110.00%
TSLA201002P021450002020-08-27 2:49PM EDT2,145.00215.97219.00237.500.00-430.00%
TSLA201002P021500002020-08-28 12:51PM EDT2,150.00222.45221.60240.15+7.32+3.40%6280.00%
TSLA201002P021550002020-08-27 1:20PM EDT2,155.00229.70224.40243.000.00-990.00%
TSLA201002P021600002020-08-28 1:53PM EDT2,160.00232.09227.00245.55-0.26-0.11%1140.00%
TSLA201002P021650002020-08-28 2:09PM EDT2,165.00233.93229.00248.00+7.84+3.47%280.00%
TSLA201002P021700002020-08-28 2:09PM EDT2,170.00236.51231.90251.00-10.84-4.38%250.00%
TSLA201002P021750002020-08-28 1:44PM EDT2,175.00250.00236.70254.00+20.00+8.70%110.00%
TSLA201002P021800002020-08-28 12:33PM EDT2,180.00224.15239.25256.50+19.07+9.30%110.00%
TSLA201002P021850002020-08-27 10:35AM EDT2,185.00227.00242.00259.500.00-220.00%
TSLA201002P021900002020-08-28 11:27AM EDT2,190.00225.30244.50262.50-8.70-3.72%410.00%
TSLA201002P022000002020-08-28 12:51PM EDT2,200.00249.90250.05267.50+3.10+1.26%1180.00%
TSLA201002P022100002020-08-28 3:23PM EDT2,210.00271.17255.60273.50+16.42+6.45%10100.00%
TSLA201002P022150002020-08-28 3:23PM EDT2,215.00264.86258.90276.00+7.34+2.85%14110.00%
TSLA201002P022300002020-08-28 3:46PM EDT2,230.00268.04267.45285.00+12.00+4.69%1010.00%
TSLA201002P022500002020-08-28 3:46PM EDT2,250.00278.87278.40296.45+31.32+12.65%2370.00%
TSLA201002P023000002020-08-28 3:03PM EDT2,300.00316.50309.05327.00+48.02+17.89%930.00%
TSLA201002P023250002020-08-27 11:51AM EDT2,325.00282.30325.10342.800.00-110.00%
TSLA201002P023500002020-08-27 3:23PM EDT2,350.00321.97340.85359.000.00-120.00%
TSLA201002P023750002020-08-27 3:23PM EDT2,375.00337.87357.95375.300.00-740.00%
TSLA201002P024000002020-08-27 12:16PM EDT2,400.00328.68374.30392.100.00-230.00%
TSLA201002P024500002020-08-27 3:58PM EDT2,450.00387.10409.05427.000.00-110.00%
TSLA201002P025000002020-08-28 3:47PM EDT2,500.00442.87444.20463.00+20.77+4.92%460.00%
TSLA201002P027000002020-08-28 10:08AM EDT2,700.00557.54598.50617.25+17.54+3.25%120.00%
TSLA201002P028000002020-08-24 9:52AM EDT2,800.00822.35681.00700.100.00--10.00%
TSLA201002P036000002020-08-27 2:20PM EDT3,600.001,403.251,415.501,434.500.00-100.00%
TSLA201002P037000002020-08-27 2:20PM EDT3,700.001,500.001,512.201,531.000.00-110.00%
TSLA201002P039000002020-08-25 2:56PM EDT3,900.001,903.941,706.501,725.800.00--10.00%
TSLA201002P040000002020-08-25 2:56PM EDT4,000.002,003.031,804.301,823.500.00--10.00%