India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
687.20+9.85 (+1.45%)
At close: 4:00PM EDT
687.60 +0.40 (0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210806C003000002021-07-30 9:39AM EDT300.00395.50387.00388.30+17.75+4.70%517251.37%
TSLA210806C003100002021-07-29 2:07PM EDT310.00382.15377.00378.30+10.05+2.70%326242.09%
TSLA210806C003200002021-07-30 10:34AM EDT320.00363.85367.00368.35+37.00+11.32%15234.77%
TSLA210806C003300002021-07-30 3:51PM EDT330.00353.15357.00358.35+22.35+6.76%222225.98%
TSLA210806C003400002021-07-30 3:53PM EDT340.00344.50347.00348.35+31.00+9.89%213217.48%
TSLA210806C003500002021-07-27 1:52PM EDT350.00332.50337.00338.35+22.75+7.34%116209.18%
TSLA210806C003600002021-07-30 3:53PM EDT360.00324.50327.00328.35+34.95+12.07%64201.17%
TSLA210806C003700002021-07-30 1:50PM EDT370.00319.95317.05318.35+43.45+15.71%28194.73%
TSLA210806C003800002021-07-30 3:35PM EDT380.00304.45307.05308.35+8.75+2.96%110187.01%
TSLA210806C003900002021-07-30 3:26PM EDT390.00294.15297.05298.35+28.90+10.90%210179.59%
TSLA210806C004000002021-07-30 3:04PM EDT400.00285.65287.05288.35+5.51+1.97%612172.27%
TSLA210806C004100002021-07-30 12:54PM EDT410.00277.00277.05278.40+9.10+3.40%47166.21%
TSLA210806C004200002021-07-30 1:50PM EDT420.00270.05267.10268.40+41.70+18.26%213160.25%
TSLA210806C004300002021-07-30 3:53PM EDT430.00254.55257.10258.40+7.10+2.87%323153.32%
TSLA210806C004400002021-07-30 3:53PM EDT440.00244.55247.10248.40+38.35+18.60%325146.58%
TSLA210806C004500002021-07-30 3:21PM EDT450.00234.52237.10238.45+9.92+4.42%1046140.82%
TSLA210806C004600002021-07-30 2:38PM EDT460.00223.50227.15228.45+3.75+1.71%2939135.16%
TSLA210806C004700002021-07-30 12:20PM EDT470.00223.20217.15218.50+13.40+6.39%258129.49%
TSLA210806C004800002021-07-30 10:19AM EDT480.00203.73207.15208.50+3.88+1.94%264123.14%
TSLA210806C004900002021-07-30 2:59PM EDT490.00193.96197.15198.55+36.21+22.95%248117.58%
TSLA210806C005000002021-07-30 3:46PM EDT500.00184.10187.20188.55+4.79+2.67%522,357112.06%
TSLA210806C005100002021-07-28 10:57AM EDT510.00139.05177.20178.600.00-535106.54%
TSLA210806C005200002021-07-30 1:16PM EDT520.00173.20167.25168.60+20.15+13.17%267101.07%
TSLA210806C005300002021-07-30 10:23AM EDT530.00154.25157.25158.65+6.20+4.19%33695.61%
TSLA210806C005400002021-07-30 3:57PM EDT540.00146.80147.30148.65+10.90+8.02%909090.14%
TSLA210806C005500002021-07-30 1:36PM EDT550.00142.25137.35138.80+14.61+11.45%819486.01%
TSLA210806C005600002021-07-30 3:11PM EDT560.00125.05127.45128.80+5.67+4.75%382,83380.86%
TSLA210806C005700002021-07-30 1:16PM EDT570.00123.80117.55118.90+17.45+16.41%2921976.39%
TSLA210806C005750002021-07-30 3:20PM EDT575.00110.80112.60113.95+5.30+5.02%438174.07%
TSLA210806C005800002021-07-30 3:34PM EDT580.00103.90107.65109.05+1.10+1.07%2313772.02%
TSLA210806C005850002021-07-30 3:50PM EDT585.0099.05102.75104.15+0.70+0.71%2911270.17%
TSLA210806C005900002021-07-30 3:44PM EDT590.0094.1597.8099.25+4.29+4.77%8721067.94%
TSLA210806C005950002021-07-30 3:51PM EDT595.0092.4292.9594.35+8.52+10.15%346966.14%
TSLA210806C006000002021-07-30 3:55PM EDT600.0087.6088.0589.55+7.90+9.91%1,4155,72864.43%
TSLA210806C006050002021-07-30 3:51PM EDT605.0079.8183.2084.70+3.26+4.26%727762.55%
TSLA210806C006100002021-07-30 3:57PM EDT610.0077.7578.3579.85+5.60+7.76%1162,07560.55%
TSLA210806C006150002021-07-30 3:41PM EDT615.0072.1573.5575.05+4.65+6.89%7512458.78%
TSLA210806C006200002021-07-30 3:59PM EDT620.0069.5068.8070.20+8.57+14.07%18523456.82%
TSLA210806C006250002021-07-30 3:51PM EDT625.0063.4164.0565.55+6.65+11.72%33014155.31%
TSLA210806C006275002021-07-30 3:53PM EDT627.5059.3561.7563.15+4.20+7.62%4213554.46%
TSLA210806C006300002021-07-30 3:57PM EDT630.0059.3459.4060.80+5.85+10.94%1641,72653.55%
TSLA210806C006325002021-07-30 3:52PM EDT632.5054.7057.1058.60+3.63+7.11%10321553.11%
TSLA210806C006350002021-07-30 3:43PM EDT635.0051.8054.7056.25+5.20+11.16%25734651.96%
TSLA210806C006375002021-07-30 2:27PM EDT637.5048.9552.5554.05+2.75+5.95%5420051.72%
TSLA210806C006400002021-07-30 3:56PM EDT640.0050.3550.3551.70+5.90+13.27%39785250.90%
TSLA210806C006425002021-07-30 3:59PM EDT642.5048.1048.1049.30+6.10+14.52%13766852.37%
TSLA210806C006450002021-07-30 3:54PM EDT645.0044.4545.9047.40+3.81+9.38%27361652.83%
TSLA210806C006475002021-07-30 3:45PM EDT647.5041.3043.7544.95+3.55+9.40%7758551.00%
TSLA210806C006500002021-07-30 3:57PM EDT650.0042.2041.6543.10+6.00+16.57%1,3812,07051.39%
TSLA210806C006525002021-07-30 3:43PM EDT652.5036.9039.7041.05+2.40+6.96%11723650.90%
TSLA210806C006550002021-07-30 3:51PM EDT655.0037.7437.6538.90+4.74+14.36%39349749.95%
TSLA210806C006575002021-07-30 3:58PM EDT657.5036.0635.6536.95+6.24+20.93%13633749.59%
TSLA210806C006600002021-07-30 3:59PM EDT660.0033.7533.8034.65+4.65+15.98%4,6373,19547.97%
TSLA210806C006625002021-07-30 3:52PM EDT662.5029.4331.7533.05+2.13+7.80%26530448.51%
TSLA210806C006650002021-07-30 3:55PM EDT665.0029.9529.8530.85+4.40+17.22%73662147.03%
TSLA210806C006675002021-07-30 3:54PM EDT667.5028.2828.0529.35+4.28+17.83%29543147.55%
TSLA210806C006700002021-07-30 3:59PM EDT670.0027.2027.2027.30+4.70+20.89%9,8782,05146.31%
TSLA210806C006725002021-07-30 3:59PM EDT672.5025.2024.8025.45+4.25+20.29%1,02259345.54%
TSLA210806C006750002021-07-30 3:59PM EDT675.0023.1523.1523.75+3.47+17.63%6,8591,80945.07%
TSLA210806C006775002021-07-30 3:53PM EDT677.5020.0021.5022.20+1.60+8.70%1,02397944.86%
TSLA210806C006800002021-07-30 3:59PM EDT680.0020.6020.0520.75+3.75+22.26%19,6234,61244.77%
TSLA210806C006825002021-07-30 3:59PM EDT682.5018.8318.6019.15+2.83+17.69%1,73356744.13%
TSLA210806C006850002021-07-30 3:59PM EDT685.0017.3017.3017.75+2.75+18.90%8,0411,02043.87%
TSLA210806C006875002021-07-30 3:59PM EDT687.5016.4015.9516.55+3.00+22.39%3,70150943.98%
TSLA210806C006900002021-07-30 3:59PM EDT690.0015.0014.8515.10+2.36+18.67%19,8262,79843.27%
TSLA210806C006925002021-07-30 3:59PM EDT692.5014.0013.5514.00+2.55+22.27%4,86032043.34%
TSLA210806C006950002021-07-30 3:59PM EDT695.0012.6912.5513.00+1.99+18.60%8,4491,34243.51%
TSLA210806C006975002021-07-30 3:59PM EDT697.5011.6611.4011.90+1.88+19.22%2,29342143.25%
TSLA210806C007000002021-07-30 3:59PM EDT700.0010.6010.5510.95+1.60+17.78%60,54520,79543.24%
TSLA210806C007025002021-07-30 3:59PM EDT702.509.809.6010.00+1.60+19.51%2,0982,06943.08%
TSLA210806C007050002021-07-30 3:59PM EDT705.009.008.909.25+1.40+18.42%5,2341,12143.32%
TSLA210806C007075002021-07-30 3:59PM EDT707.508.258.008.70+1.42+20.79%2,17827344.01%
TSLA210806C007100002021-07-30 3:59PM EDT710.007.707.357.70+1.41+22.42%9,6492,26943.23%
TSLA210806C007150002021-07-30 3:59PM EDT715.006.206.156.30+0.85+15.89%5,0501,18042.96%
TSLA210806C007200002021-07-30 3:59PM EDT720.005.225.105.25+0.77+17.30%26,01310,05843.22%
TSLA210806C007250002021-07-30 3:59PM EDT725.004.354.104.50+0.67+18.21%5,2582,78344.04%
TSLA210806C007300002021-07-30 3:59PM EDT730.003.553.503.55+0.55+18.33%14,1213,05443.57%
TSLA210806C007350002021-07-30 3:59PM EDT735.002.892.772.98+0.42+17.00%3,7313,04444.14%
TSLA210806C007400002021-07-30 3:59PM EDT740.002.442.392.50+0.35+16.75%7,4532,81044.71%
TSLA210806C007450002021-07-30 3:59PM EDT745.002.052.002.10+0.16+8.47%1,61871545.31%
TSLA210806C007500002021-07-30 3:59PM EDT750.001.731.701.72+0.24+16.11%25,1674,58245.61%
TSLA210806C007550002021-07-30 3:59PM EDT755.001.401.371.53+0.10+7.69%2,18480146.84%
TSLA210806C007600002021-07-30 3:59PM EDT760.001.221.131.24+0.11+9.91%3,5382,43347.02%
TSLA210806C007700002021-07-30 3:59PM EDT770.000.890.850.91+0.15+20.27%5,6921,38348.54%
TSLA210806C007800002021-07-30 3:59PM EDT780.000.640.650.82+0.10+18.52%4,8311,44950.81%
TSLA210806C007900002021-07-30 3:59PM EDT790.000.510.500.51+0.08+18.60%2,47963351.51%
TSLA210806C008000002021-07-30 3:59PM EDT800.000.420.400.42+0.11+35.48%23,9923,08253.56%
TSLA210806C008100002021-07-30 3:57PM EDT810.000.340.320.36+0.09+36.00%1,85472355.66%
TSLA210806C008200002021-07-30 3:58PM EDT820.000.300.210.29+0.08+36.36%93163256.74%
TSLA210806C008300002021-07-30 3:58PM EDT830.000.180.170.250.00-85451358.69%
TSLA210806C008400002021-07-30 3:59PM EDT840.000.160.130.20-0.01-5.88%79934260.06%
TSLA210806C008500002021-07-30 3:58PM EDT850.000.120.060.18-0.01-7.69%2,64082460.84%
TSLA210806C008600002021-07-30 3:56PM EDT860.000.100.100.13-0.02-16.67%23319463.48%
TSLA210806C008700002021-07-30 3:59PM EDT870.000.060.050.06-0.07-53.85%1,18819961.52%
TSLA210806C008800002021-07-30 3:55PM EDT880.000.080.050.060.00-1,03831564.06%
TSLA210806C008900002021-07-30 3:47PM EDT890.000.050.040.050.00-42714065.43%
TSLA210806C009000002021-07-30 3:48PM EDT900.000.060.040.07-0.01-14.29%1,9472,00069.34%
TSLA210806C009100002021-07-30 3:42PM EDT910.000.050.030.07-0.04-44.44%63835871.09%
TSLA210806C009200002021-07-30 3:53PM EDT920.000.050.000.08-0.02-28.57%27515372.27%
TSLA210806C009300002021-07-30 3:16PM EDT930.000.050.010.05-0.01-16.67%3607272.66%
TSLA210806C009400002021-07-30 1:11PM EDT940.000.180.010.05+0.12+200.00%1469775.00%
TSLA210806C009500002021-07-30 3:43PM EDT950.000.030.010.060.00-49919978.13%
TSLA210806C009600002021-07-30 3:56PM EDT960.000.030.010.030.00-2645276.95%
TSLA210806C009700002021-07-30 3:04PM EDT970.000.060.010.04+0.02+50.00%2289180.47%
TSLA210806C009800002021-07-30 1:01PM EDT980.000.060.010.05+0.02+50.00%4711883.98%
TSLA210806C009900002021-07-30 3:29PM EDT990.000.010.010.050.00-7216085.94%
TSLA210806C010000002021-07-30 3:45PM EDT1,000.000.030.020.03+0.02+200.00%55987586.72%
TSLA210806C010250002021-07-30 3:37PM EDT1,025.000.020.010.05-0.01-33.33%17518593.36%
TSLA210806C010500002021-07-30 3:37PM EDT1,050.000.020.020.04-0.01-33.33%10510798.44%
TSLA210806C010750002021-07-30 1:33PM EDT1,075.000.050.010.04+0.03+150.00%322188101.95%
TSLA210806C011000002021-07-30 1:58PM EDT1,100.000.040.010.05+0.02+100.00%21408108.20%
TSLA210806C011250002021-07-30 3:27PM EDT1,125.000.020.000.040.00-2159109.38%
TSLA210806C011500002021-07-30 3:10PM EDT1,150.000.010.000.05-0.02-66.67%11193115.63%
TSLA210806C011750002021-07-30 1:11PM EDT1,175.000.040.000.05-0.03-42.86%211120.31%
TSLA210806C012000002021-07-30 2:33PM EDT1,200.000.030.010.020.00-78218119.53%
TSLA210806C012250002021-07-30 3:14PM EDT1,225.000.010.010.020.00-125123.44%
TSLA210806C012500002021-07-27 10:12AM EDT1,250.000.020.000.020.00-222123.44%
TSLA210806C012750002021-07-30 3:36PM EDT1,275.000.010.000.01-0.02-66.67%10210121.88%
TSLA210806C013000002021-07-30 2:34PM EDT1,300.000.020.000.02+0.01+100.00%23339131.25%
TSLA210806C013250002021-07-30 2:56PM EDT1,325.000.010.000.02-0.02-66.67%4520134.38%
TSLA210806C013500002021-07-30 3:27PM EDT1,350.000.020.000.02+0.01+100.00%67458139.06%
TSLA210806C013750002021-07-30 1:41PM EDT1,375.000.010.000.010.00-583,364134.38%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210806P003000002021-07-30 3:22PM EDT300.000.020.010.030.00-71704185.94%
TSLA210806P003100002021-07-30 3:21PM EDT310.000.020.010.030.00-27184178.91%
TSLA210806P003200002021-07-30 2:45PM EDT320.000.030.010.030.00-367462171.88%
TSLA210806P003300002021-07-30 9:30AM EDT330.000.030.010.08+0.01+50.00%1333176.56%
TSLA210806P003400002021-07-30 2:51PM EDT340.000.030.000.040.00-32544159.38%
TSLA210806P003500002021-07-30 3:32PM EDT350.000.030.010.02+0.01+50.00%1281,475150.00%
TSLA210806P003600002021-07-30 3:48PM EDT360.000.020.010.03-0.02-50.00%194886146.88%
TSLA210806P003700002021-07-30 3:26PM EDT370.000.020.010.03-0.03-60.00%8574140.63%
TSLA210806P003800002021-07-30 3:23PM EDT380.000.030.020.07-0.02-40.00%151924144.53%
TSLA210806P003900002021-07-30 3:57PM EDT390.000.020.010.05-0.04-66.67%38569133.59%
TSLA210806P004000002021-07-30 3:57PM EDT400.000.040.030.04-0.05-55.56%1,1252,143129.69%
TSLA210806P004100002021-07-30 3:35PM EDT410.000.040.020.06-0.07-63.64%1,6221,805125.78%
TSLA210806P004200002021-07-30 3:44PM EDT420.000.050.030.05-0.11-68.75%3561,314120.31%
TSLA210806P004300002021-07-30 3:21PM EDT430.000.050.040.08-0.11-68.75%167615119.14%
TSLA210806P004400002021-07-30 3:25PM EDT440.000.050.040.06-0.08-61.54%1,0172,171112.11%
TSLA210806P004500002021-07-30 3:44PM EDT450.000.070.050.10-0.13-65.00%3,2366,021110.94%
TSLA210806P004600002021-07-30 3:52PM EDT460.000.070.060.08-0.17-70.83%1,2501,875104.88%
TSLA210806P004700002021-07-30 3:59PM EDT470.000.090.050.22-0.19-67.86%2693,215106.74%
TSLA210806P004800002021-07-30 3:47PM EDT480.000.110.080.16-0.24-68.57%3634,655100.00%
TSLA210806P004900002021-07-30 3:52PM EDT490.000.130.080.12-0.30-69.77%3599,48692.97%
TSLA210806P005000002021-07-30 3:58PM EDT500.000.150.100.15-0.36-70.59%1,9495,02490.04%
TSLA210806P005100002021-07-30 3:56PM EDT510.000.170.160.22-0.43-71.67%5631,45489.16%
TSLA210806P005200002021-07-30 3:56PM EDT520.000.190.130.30-0.51-72.86%1,7532,54685.25%
TSLA210806P005300002021-07-30 3:58PM EDT530.000.260.170.40-0.54-67.50%1,0902,18283.01%
TSLA210806P005400002021-07-30 3:58PM EDT540.000.290.270.48-0.71-71.00%1,4233,13280.66%
TSLA210806P005500002021-07-30 3:59PM EDT550.000.350.310.37-0.75-68.18%3,69616,22974.27%
TSLA210806P005600002021-07-30 3:58PM EDT560.000.400.400.44-0.91-69.47%1,6092,59571.14%
TSLA210806P005700002021-07-30 3:58PM EDT570.000.560.460.55-0.86-60.56%1,6852,74467.68%
TSLA210806P005750002021-07-30 3:57PM EDT575.000.550.530.57-1.08-66.26%1,38712,49265.87%
TSLA210806P005800002021-07-30 3:59PM EDT580.000.630.600.67-1.10-63.58%2,3543,23664.67%
TSLA210806P005850002021-07-30 3:59PM EDT585.000.710.640.78-1.32-65.02%1,7521,36763.11%
TSLA210806P005900002021-07-30 3:59PM EDT590.000.810.760.83-1.34-62.33%4,4932,36761.55%
TSLA210806P005950002021-07-30 3:57PM EDT595.000.920.850.94-1.44-61.02%2,0291,83360.01%
TSLA210806P006000002021-07-30 3:59PM EDT600.001.031.001.05-1.59-60.69%9,21423,55358.67%
TSLA210806P006050002021-07-30 3:57PM EDT605.001.171.151.26-1.98-62.86%1,6042,04157.62%
TSLA210806P006100002021-07-30 3:58PM EDT610.001.351.271.35-1.80-57.14%1,8212,77255.62%
TSLA210806P006150002021-07-30 3:58PM EDT615.001.541.471.59-2.13-58.04%1,9901,31854.46%
TSLA210806P006200002021-07-30 3:59PM EDT620.001.781.751.89-2.37-57.11%3,46010,17053.53%
TSLA210806P006250002021-07-30 3:59PM EDT625.002.052.002.14-2.60-55.91%4,1814,63352.00%
TSLA210806P006275002021-07-30 3:58PM EDT627.502.202.092.32-2.72-55.28%79836651.22%
TSLA210806P006300002021-07-30 3:59PM EDT630.002.412.292.42-2.84-54.10%2,3721,98750.45%
TSLA210806P006325002021-07-30 3:57PM EDT632.502.612.462.71-3.19-55.00%35932450.07%
TSLA210806P006350002021-07-30 3:59PM EDT635.002.812.722.90-3.19-53.17%1,5651,00050.04%
TSLA210806P006375002021-07-30 3:59PM EDT637.502.982.983.20-3.30-52.55%71451449.79%
TSLA210806P006400002021-07-30 3:59PM EDT640.003.353.203.45-3.50-51.09%3,3384,34049.17%
TSLA210806P006425002021-07-30 3:58PM EDT642.503.603.403.75-4.65-56.36%73539848.69%
TSLA210806P006450002021-07-30 3:58PM EDT645.003.803.804.00-4.15-52.20%1,8701,11347.89%
TSLA210806P006475002021-07-30 3:59PM EDT647.504.204.004.50-4.15-49.70%63678548.04%
TSLA210806P006500002021-07-30 3:59PM EDT650.004.604.604.75-4.30-48.31%8,81911,98047.05%
TSLA210806P006525002021-07-30 3:58PM EDT652.505.004.905.25-4.70-48.45%39581846.91%
TSLA210806P006550002021-07-30 3:58PM EDT655.005.505.305.65-4.78-46.50%1,2103,02846.28%
TSLA210806P006575002021-07-30 3:59PM EDT657.506.055.806.15-4.97-45.10%65495945.89%
TSLA210806P006600002021-07-30 3:59PM EDT660.006.556.406.75-5.11-43.83%6,60724,20645.70%
TSLA210806P006625002021-07-30 3:56PM EDT662.507.056.857.30-5.95-45.77%59871645.20%
TSLA210806P006650002021-07-30 3:58PM EDT665.007.717.507.95-6.19-44.53%2,8981,14844.89%
TSLA210806P006675002021-07-30 3:59PM EDT667.508.428.158.65-6.13-42.13%1,3152,25544.59%
TSLA210806P006700002021-07-30 3:59PM EDT670.008.958.909.35-6.15-40.73%11,19218,85544.15%
TSLA210806P006725002021-07-30 3:59PM EDT672.509.979.7010.35-6.23-38.46%1,66790544.42%
TSLA210806P006750002021-07-30 3:59PM EDT675.0010.7710.5510.90-6.55-37.82%5,9509,31743.27%
TSLA210806P006775002021-07-30 3:58PM EDT677.5011.8511.4511.65-6.65-35.95%1,37969342.54%
TSLA210806P006800002021-07-30 3:59PM EDT680.0012.7012.4012.95-7.00-35.53%5,0271,09443.16%
TSLA210806P006825002021-07-30 3:59PM EDT682.5013.7513.4514.00-9.15-39.96%2,00310542.93%
TSLA210806P006850002021-07-30 3:59PM EDT685.0015.0014.5515.00-7.50-33.33%4,35652042.42%
TSLA210806P006875002021-07-30 3:59PM EDT687.5016.2015.7516.35-7.70-32.22%1,66316142.67%
TSLA210806P006900002021-07-30 3:59PM EDT690.0017.2017.0017.60-7.80-31.20%6,53918242.49%
TSLA210806P006925002021-07-30 3:54PM EDT692.5019.5718.3518.95-6.18-24.00%85513442.41%
TSLA210806P006950002021-07-30 3:59PM EDT695.0019.8019.7520.40-8.55-30.16%1,74012642.44%
TSLA210806P006975002021-07-30 3:46PM EDT697.5023.5721.2021.90-5.08-17.73%23311942.44%
TSLA210806P007000002021-07-30 3:59PM EDT700.0023.1022.7523.45-8.93-27.88%2,0031,12642.43%
TSLA210806P007025002021-07-30 3:31PM EDT702.5025.4124.3525.05-6.44-20.22%1683542.39%
TSLA210806P007050002021-07-30 3:44PM EDT705.0026.3626.0026.75-8.04-23.37%2599942.47%
TSLA210806P007075002021-07-30 3:14PM EDT707.5030.4527.7028.50-3.45-10.18%887942.55%
TSLA210806P007100002021-07-30 3:59PM EDT710.0029.9529.2030.30-8.39-21.88%30413142.63%
TSLA210806P007150002021-07-30 3:26PM EDT715.0036.3532.9034.10-6.85-15.86%8212542.96%
TSLA210806P007200002021-07-30 3:59PM EDT720.0037.6036.8538.05-9.75-20.59%23235343.23%
TSLA210806P007250002021-07-30 3:42PM EDT725.0044.9840.9542.15-6.47-12.58%7517543.48%
TSLA210806P007300002021-07-30 3:54PM EDT730.0047.5845.2546.45-7.82-14.12%8923443.99%
TSLA210806P007350002021-07-30 3:44PM EDT735.0050.7549.5551.05-10.60-17.28%255945.39%
TSLA210806P007400002021-07-30 3:47PM EDT740.0055.3054.0555.40-11.65-17.40%24358345.24%
TSLA210806P007450002021-07-30 3:27PM EDT745.0062.7058.6560.10-5.55-8.13%638446.45%
TSLA210806P007500002021-07-30 3:57PM EDT750.0065.3863.3564.75-9.11-12.23%50923247.08%
TSLA210806P007550002021-07-30 3:43PM EDT755.0068.8568.0569.50-8.85-11.39%2218648.04%
TSLA210806P007600002021-07-30 3:16PM EDT760.0077.1072.8574.25-5.05-6.15%6141148.71%
TSLA210806P007700002021-07-30 3:06PM EDT770.0086.3082.5583.90-2.60-2.92%187350.43%
TSLA210806P007800002021-07-30 1:49PM EDT780.0090.2092.3093.70-13.20-12.77%618652.77%
TSLA210806P007900002021-07-30 3:39PM EDT790.00106.69102.15103.55-40.98-27.75%512055.13%
TSLA210806P008000002021-07-30 2:49PM EDT800.00115.74112.05113.40-5.76-4.74%15211756.93%
TSLA210806P008100002021-07-30 3:53PM EDT810.00125.20122.00123.35-6.27-4.77%291959.91%
TSLA210806P008200002021-07-30 3:19PM EDT820.00135.50131.95133.25-12.35-8.35%1524761.67%
TSLA210806P008300002021-07-30 1:03PM EDT830.00136.40141.90143.20-19.25-12.37%53064.09%
TSLA210806P008400002021-07-30 1:50PM EDT840.00150.30151.85153.20-10.95-6.79%91367.48%
TSLA210806P008500002021-07-28 11:24AM EDT850.00165.55161.85163.15-34.92-17.42%13069.53%
TSLA210806P008600002021-07-30 12:41PM EDT860.00165.05171.80173.10-49.64-23.12%4671.29%
TSLA210806P008700002021-07-28 2:53PM EDT870.00224.30181.80183.100.00-41274.41%
TSLA210806P008800002021-07-30 2:35PM EDT880.00192.30191.80193.10-42.20-18.00%3877.49%
TSLA210806P008900002021-07-26 9:42AM EDT890.00239.70201.75203.100.00-2180.52%
TSLA210806P009000002021-07-30 3:21PM EDT900.00215.65211.75213.05-50.35-18.93%9881.64%
TSLA210806P009200002021-07-26 1:17PM EDT920.00255.20231.75233.050.00-3387.30%
TSLA210806P009300002021-07-30 2:38PM EDT930.00244.70241.75243.05-57.90-19.13%4190.14%
TSLA210806P009400002021-07-30 9:34AM EDT940.00255.20251.75253.05-41.05-13.86%2092.87%
TSLA210806P009500002021-07-23 3:30PM EDT950.00306.15261.70263.050.00-10095.61%
TSLA210806P010000002021-07-30 12:58PM EDT1,000.00304.65311.70313.00-18.20-5.64%25105.86%
TSLA210806P011500002021-07-30 12:58PM EDT1,150.00454.60461.70463.00-40.22-8.13%20139.45%