India markets open in 7 hours 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
596.34+27.52 (+4.84%)
As of 2:56PM EST. Market open.
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201204C000200002020-12-03 1:44PM EST20.00577.35576.05577.60+27.80+5.06%7772,003.91%
TSLA201204C000400002020-12-03 1:34PM EST40.00555.40556.55556.95+29.40+5.59%5561,521.09%
TSLA201204C000600002020-12-03 1:34PM EST60.00535.45535.95536.85+34.05+6.79%3431,056.25%
TSLA201204C000800002020-12-03 9:33AM EST80.00510.90516.50517.45+21.85+4.47%8221,178.13%
TSLA201204C001000002020-12-03 1:48PM EST100.00496.45496.35497.05+29.74+6.37%1070975.78%
TSLA201204C002500002020-12-03 2:28PM EST250.00347.35346.90347.25+30.25+9.54%1958534.38%
TSLA201204C002600002020-12-03 12:49PM EST260.00331.10336.70337.25+22.55+7.31%1926501.95%
TSLA201204C002700002020-12-02 3:19PM EST270.00315.95326.95327.50+18.80+6.33%440503.71%
TSLA201204C002800002020-12-03 12:55PM EST280.00311.65316.55316.90+25.55+8.93%318431.64%
TSLA201204C002900002020-12-03 11:56AM EST290.00299.45305.45306.95+22.15+7.99%833438.48%
TSLA201204C003000002020-12-03 12:30PM EST300.00292.45295.70297.90+25.30+9.47%527404.30%
TSLA201204C003100002020-12-03 11:05AM EST310.00278.35286.15287.10+21.90+8.54%234364.45%
TSLA201204C003150002020-12-02 2:59PM EST315.00271.80280.50282.00+24.05+9.71%1024396.68%
TSLA201204C003200002020-12-03 11:28AM EST320.00266.80276.70277.05+24.85+10.27%438376.76%
TSLA201204C003250002020-12-03 12:06PM EST325.00267.25271.60272.05+24.85+10.25%377363.48%
TSLA201204C003300002020-12-03 9:33AM EST330.00257.95266.75267.20+19.60+8.22%119368.46%
TSLA201204C003350002020-12-03 1:09PM EST335.00256.55261.30262.45+26.00+11.28%919351.56%
TSLA201204C003400002020-12-03 1:28PM EST340.00254.45256.80257.55+25.20+10.99%432365.82%
TSLA201204C003450002020-12-02 1:56PM EST345.00215.80250.95251.900.00-1041271.88%
TSLA201204C003500002020-12-02 2:23PM EST350.00209.50246.60247.000.00-4172320.80%
TSLA201204C003550002020-12-03 10:22AM EST355.00232.40241.80242.20+33.30+16.73%1016329.10%
TSLA201204C003600002020-12-03 2:09PM EST360.00237.70236.60237.25+34.50+16.98%4279315.63%
TSLA201204C003650002020-12-03 2:25PM EST365.00230.95232.05232.40+29.60+14.70%1680327.34%
TSLA201204C003700002020-12-03 12:07PM EST370.00221.48226.30227.55+23.93+12.11%162300.39%
TSLA201204C003750002020-12-03 2:15PM EST375.00222.50221.60222.20+31.95+16.77%1570291.02%
TSLA201204C003800002020-12-03 9:53AM EST380.00213.45216.30217.60+33.30+18.48%1120287.11%
TSLA201204C003850002020-12-03 2:09PM EST385.00212.70211.90212.30+32.05+17.74%10133288.87%
TSLA201204C003875002020-12-03 11:45AM EST387.50201.20208.90209.55+19.50+10.73%4100258.98%
TSLA201204C003900002020-12-03 1:41PM EST390.00207.00206.35207.05+33.95+19.62%8309253.32%
TSLA201204C003925002020-12-03 12:38PM EST392.50197.40204.30204.95+20.95+11.87%21261279.00%
TSLA201204C003950002020-12-03 11:21AM EST395.00190.60201.40202.35+17.55+10.14%12242260.16%
TSLA201204C003975002020-12-03 10:29AM EST397.50191.25199.60200.55+21.90+12.93%140292.38%
TSLA201204C004000002020-12-03 2:14PM EST400.00197.90196.60197.05+32.50+19.65%25386249.61%
TSLA201204C004025002020-12-03 2:04PM EST402.50194.90194.25195.75+28.35+17.02%685281.54%
TSLA201204C004050002020-12-03 1:50PM EST405.00191.39191.55192.25+28.44+17.45%3175247.66%
TSLA201204C004075002020-12-02 2:27PM EST407.50178.20189.20189.70+16.30+10.07%11178247.27%
TSLA201204C004100002020-12-03 12:17PM EST410.00181.50186.75187.35+22.50+14.15%16678249.41%
TSLA201204C004125002020-12-03 2:35PM EST412.50184.05184.65185.00+36.00+24.32%478259.08%
TSLA201204C004150002020-12-03 10:07AM EST415.00175.00181.55181.90+24.64+16.39%11145221.88%
TSLA201204C004175002020-12-03 1:59PM EST417.50177.35179.55180.00+27.17+18.09%15183249.61%
TSLA201204C004200002020-12-03 1:04PM EST420.00172.00176.95177.30+23.50+15.82%13577239.06%
TSLA201204C004225002020-12-03 10:41AM EST422.50165.05174.40174.80+25.76+18.49%10260234.38%
TSLA201204C004250002020-12-03 2:16PM EST425.00172.49171.15172.20+29.27+20.44%14411204.98%
TSLA201204C004275002020-12-03 1:09PM EST427.50164.10169.05169.80+29.20+21.65%2097218.36%
TSLA201204C004300002020-12-03 1:52PM EST430.00165.32166.55166.90+28.82+21.11%121,542202.54%
TSLA201204C004325002020-12-03 10:49AM EST432.50156.10164.00164.40+21.10+15.63%27227197.46%
TSLA201204C004350002020-12-03 1:21PM EST435.00156.95161.40162.10+24.50+18.50%17466197.85%
TSLA201204C004375002020-12-03 12:48PM EST437.50153.00159.25160.25+22.70+17.42%676220.12%
TSLA201204C004400002020-12-03 1:59PM EST440.00154.87156.60157.10+27.77+21.85%85243197.66%
TSLA201204C004425002020-12-03 10:45AM EST442.50144.30153.90154.60+18.10+14.34%18103188.48%
TSLA201204C004450002020-12-03 1:19PM EST445.00151.32151.75152.10+35.62+30.79%27192195.31%
TSLA201204C004500002020-12-03 2:18PM EST450.00148.00146.45147.00+29.64+25.04%4511,363177.54%
TSLA201204C004550002020-12-03 11:11AM EST455.00136.60141.75142.10+21.85+19.04%18391182.32%
TSLA201204C004600002020-12-03 2:16PM EST460.00137.55136.75137.20+28.55+26.19%511,170178.32%
TSLA201204C004650002020-12-03 1:07PM EST465.00133.00132.20132.85+30.12+29.28%24154191.50%
TSLA201204C004700002020-12-03 2:10PM EST470.00127.95126.35127.75+30.00+30.63%64398168.55%
TSLA201204C004750002020-12-03 2:30PM EST475.00121.30121.40122.00+29.40+31.99%50886145.90%
TSLA201204C004800002020-12-03 2:20PM EST480.00117.50117.05117.45+29.70+33.83%98521162.70%
TSLA201204C004850002020-12-03 2:37PM EST485.00112.09111.70112.25+29.24+35.29%51295146.68%
TSLA201204C004900002020-12-03 2:34PM EST490.00106.05106.95107.35+28.15+36.14%118835146.58%
TSLA201204C004950002020-12-03 2:33PM EST495.00100.90102.05102.50+26.90+36.35%2721,016143.95%
TSLA201204C005000002020-12-03 2:37PM EST500.0097.1496.2597.20+28.08+40.66%5573,246118.16%
TSLA201204C005050002020-12-03 2:27PM EST505.0091.7591.8592.20+28.47+44.99%179511123.73%
TSLA201204C005100002020-12-03 2:34PM EST510.0086.5087.3087.60+28.45+49.01%292881128.91%
TSLA201204C005150002020-12-03 2:35PM EST515.0082.5581.2082.70+28.87+53.78%2,1262,816109.13%
TSLA201204C005200002020-12-03 2:27PM EST520.0077.1376.7577.40+28.02+57.06%2,4743,181106.74%
TSLA201204C005250002020-12-03 2:17PM EST525.0072.8372.0072.35+27.73+61.49%285904103.08%
TSLA201204C005300002020-12-03 2:32PM EST530.0066.1067.2067.60+25.91+64.47%7261,751101.71%
TSLA201204C005325002020-12-03 2:35PM EST532.5064.3564.2064.65+26.92+71.92%21327087.40%
TSLA201204C005350002020-12-03 2:09PM EST535.0063.0061.7562.20+28.33+81.71%49757085.74%
TSLA201204C005375002020-12-03 2:38PM EST537.5059.6560.0060.30+25.85+76.48%947096.51%
TSLA201204C005400002020-12-03 2:39PM EST540.0057.4557.4557.75+26.31+84.49%7251,41992.29%
TSLA201204C005425002020-12-03 2:10PM EST542.5055.6554.8555.20+27.65+98.75%6114787.67%
TSLA201204C005450002020-12-03 2:28PM EST545.0052.5652.3052.70+25.56+94.67%2,6232,71383.94%
TSLA201204C005475002020-12-03 2:21PM EST547.5050.3249.6050.00+24.77+96.95%18734777.15%
TSLA201204C005500002020-12-03 2:40PM EST550.0047.6047.4047.95+24.15+102.99%5,7785,64580.01%
TSLA201204C005525002020-12-03 2:10PM EST552.5046.0044.6545.10+24.45+113.46%25840271.92%
TSLA201204C005550002020-12-03 2:39PM EST555.0042.5842.2542.60+22.38+110.79%1,2071,26869.43%
TSLA201204C005575002020-12-03 2:09PM EST557.5041.1040.0040.45+22.60+122.16%30158470.39%
TSLA201204C005600002020-12-03 2:36PM EST560.0037.7037.9538.40+20.45+118.55%4,6373,67872.46%
TSLA201204C005625002020-12-03 2:37PM EST562.5036.0035.0035.40+20.52+132.56%50991163.09%
TSLA201204C005650002020-12-03 2:32PM EST565.0032.5032.6533.05+18.10+125.69%4,6492,46261.35%
TSLA201204C005675002020-12-03 2:32PM EST567.5029.6030.9031.25+16.50+125.95%1,1461,01765.38%
TSLA201204C005700002020-12-03 2:40PM EST570.0028.5028.1528.50+16.50+137.50%7,5274,33359.03%
TSLA201204C005725002020-12-03 2:35PM EST572.5026.0025.8026.15+15.15+139.63%1,19099956.57%
TSLA201204C005750002020-12-03 2:39PM EST575.0023.7423.9524.30+13.89+141.02%4,7993,46358.15%
TSLA201204C005775002020-12-03 2:36PM EST577.5021.5021.6521.90+12.70+144.32%1,48485255.07%
TSLA201204C005800002020-12-03 2:40PM EST580.0020.0519.7020.05+12.05+150.62%12,7366,70255.10%
TSLA201204C005850002020-12-03 2:40PM EST585.0016.3516.1516.55+9.90+153.49%12,6563,88855.27%
TSLA201204C005900002020-12-03 2:40PM EST590.0012.9512.6012.85+7.75+149.04%45,4036,04052.60%
TSLA201204C005950002020-12-03 2:40PM EST595.0010.069.9510.20+5.86+139.52%33,7714,09753.39%
TSLA201204C006000002020-12-03 2:41PM EST600.007.747.807.90+4.44+134.55%101,22516,41554.19%
TSLA201204C006050002020-12-03 2:40PM EST605.006.005.805.90+3.42+132.56%14,2444,63453.92%
TSLA201204C006100002020-12-03 2:40PM EST610.004.584.404.55+2.53+123.41%21,6796,51855.21%
TSLA201204C006150002020-12-03 2:40PM EST615.003.433.303.45+1.91+125.66%10,3372,46956.34%
TSLA201204C006200002020-12-03 2:39PM EST620.002.422.402.51+1.12+86.15%28,3666,57756.85%
TSLA201204C006300002020-12-03 2:41PM EST630.001.331.331.35+0.46+52.87%16,3054,77059.08%
TSLA201204C006400002020-12-03 2:39PM EST640.000.820.780.83+0.20+32.26%9,6884,85162.82%
TSLA201204C006500002020-12-03 2:40PM EST650.000.540.520.55+0.11+25.58%21,87914,83967.48%
TSLA201204C006600002020-12-03 2:39PM EST660.000.380.350.41+0.05+15.15%4,0994,11172.46%
TSLA201204C006700002020-12-03 2:37PM EST670.000.290.280.32+0.03+11.54%3,4414,88978.17%
TSLA201204C006800002020-12-03 2:35PM EST680.000.230.210.25+0.02+9.52%3,2434,04583.11%
TSLA201204C006900002020-12-03 2:29PM EST690.000.170.180.200.00-1,0832,97888.48%
TSLA201204C007000002020-12-03 2:40PM EST700.000.140.140.150.00-7,90321,31092.58%
TSLA201204C007200002020-12-03 2:39PM EST720.000.070.080.09-0.05-41.67%1,4964,176100.00%
TSLA201204C007400002020-12-03 2:38PM EST740.000.060.050.08-0.01-14.29%1,1463,913109.77%
TSLA201204C007600002020-12-03 2:36PM EST760.000.030.020.04-0.04-57.14%8763,819112.50%
TSLA201204C007800002020-12-03 2:34PM EST780.000.020.010.02-0.01-33.33%1,5054,615116.41%
TSLA201204C008000002020-12-03 2:33PM EST800.000.010.010.02-0.01-50.00%2,1188,287126.56%
TSLA201204C008250002020-12-03 2:40PM EST825.000.010.010.010.00-7233,632134.38%
TSLA201204C008500002020-12-03 2:31PM EST850.000.010.000.010.00-9684,322137.50%
TSLA201204C008750002020-12-03 2:40PM EST875.000.010.000.010.00-8863,294150.00%
TSLA201204C009000002020-12-03 1:43PM EST900.000.010.000.010.00-5625,146159.38%
TSLA201204C009250002020-12-03 1:11PM EST925.000.010.000.010.00-43,598168.75%
TSLA201204C009500002020-12-03 11:41AM EST950.000.010.000.010.00-14816,435178.13%
TSLA201204C010000002020-12-03 9:30AM EST1,000.000.010.000.010.00-11,113193.75%
TSLA201204C010500002020-12-01 3:58PM EST1,050.000.01-0.010.00-3139221.88%
TSLA201204C011000002020-12-02 9:30AM EST1,100.000.01-0.010.00-22248240.63%
TSLA201204C011500002020-12-02 9:30AM EST1,150.000.01-0.010.00-1510256.25%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201204P000200002020-12-03 9:30AM EST20.000.010.000.01-0.03-75.00%1151,300.00%
TSLA201204P000600002020-11-30 3:01PM EST60.000.010.000.010.00-2104875.00%
TSLA201204P000800002020-11-25 10:45AM EST80.000.030.000.010.00-1696750.00%
TSLA201204P001000002020-11-30 3:52PM EST100.000.040.000.010.00-111,368675.00%
TSLA201204P002500002020-12-02 9:32AM EST250.000.010.000.010.00-14,009331.25%
TSLA201204P002600002020-12-01 9:59AM EST260.000.010.000.010.00-1288318.75%
TSLA201204P002700002020-12-02 1:54PM EST270.000.010.000.010.00-192636306.25%
TSLA201204P002800002020-12-03 9:52AM EST280.000.010.000.020.00-34799306.25%
TSLA201204P002900002020-12-02 2:27PM EST290.000.010.000.010.00-38297275.00%
TSLA201204P003000002020-12-03 2:19PM EST300.000.010.000.010.00-1241,613262.50%
TSLA201204P003100002020-12-03 9:34AM EST310.000.010.000.020.00-3519265.63%
TSLA201204P003150002020-12-02 10:32AM EST315.000.030.000.010.00-29333250.00%
TSLA201204P003200002020-12-03 12:25PM EST320.000.010.000.010.00-282,543243.75%
TSLA201204P003250002020-12-03 12:18PM EST325.000.010.000.01-0.01-50.00%22528237.50%
TSLA201204P003300002020-12-03 10:54AM EST330.000.010.000.01-0.01-50.00%27654231.25%
TSLA201204P003350002020-12-03 10:55AM EST335.000.010.000.01-0.01-50.00%17457225.00%
TSLA201204P003400002020-12-03 11:18AM EST340.000.010.000.010.00-39331218.75%
TSLA201204P003450002020-12-03 12:59PM EST345.000.010.000.01-0.01-50.00%10409212.50%
TSLA201204P003500002020-12-03 2:35PM EST350.000.010.000.01-0.01-50.00%2553,885206.25%
TSLA201204P003550002020-12-03 12:51PM EST355.000.020.000.01-0.09-81.82%14565203.13%
TSLA201204P003600002020-12-03 2:39PM EST360.000.010.000.01-0.01-50.00%91719196.88%
TSLA201204P003650002020-12-03 2:32PM EST365.000.010.000.01-0.02-66.67%17361193.75%
TSLA201204P003700002020-12-03 12:38PM EST370.000.010.010.02-0.02-66.67%131359203.13%
TSLA201204P003750002020-12-03 11:52AM EST375.000.020.010.02+0.01+100.00%185864198.44%
TSLA201204P003800002020-12-03 1:20PM EST380.000.020.010.02+0.01+100.00%116573193.75%
TSLA201204P003850002020-12-03 1:20PM EST385.000.010.000.02-0.01-50.00%112538181.25%
TSLA201204P003875002020-12-02 11:47AM EST387.500.010.000.03-0.03-75.00%112244184.38%
TSLA201204P003900002020-12-03 2:23PM EST390.000.010.000.03-0.02-66.67%222778182.81%
TSLA201204P003925002020-12-03 10:23AM EST392.500.010.000.03-0.02-66.67%102133179.69%
TSLA201204P003950002020-12-03 12:15PM EST395.000.010.010.03-0.03-75.00%554574181.25%
TSLA201204P003975002020-12-02 3:34PM EST397.500.010.010.02-0.03-75.00%102256175.00%
TSLA201204P004000002020-12-03 2:24PM EST400.000.010.010.02-0.02-66.67%6866,869171.88%
TSLA201204P004025002020-12-03 11:52AM EST402.500.020.010.02-0.01-33.33%2130170.31%
TSLA201204P004050002020-12-03 12:29PM EST405.000.020.010.02-0.03-60.00%11257167.19%
TSLA201204P004075002020-12-03 1:32PM EST407.500.010.000.03-0.04-80.00%4214165.63%
TSLA201204P004100002020-12-03 2:34PM EST410.000.020.010.03-0.04-66.67%228839166.41%
TSLA201204P004125002020-12-03 12:09PM EST412.500.020.010.03-0.05-71.43%104790164.06%
TSLA201204P004150002020-12-03 2:20PM EST415.000.020.010.03-0.03-60.00%1381,823160.94%
TSLA201204P004175002020-12-03 2:21PM EST417.500.010.010.03-0.27-96.43%112242159.38%
TSLA201204P004200002020-12-03 2:37PM EST420.000.020.010.03-0.05-71.43%7652,446156.25%
TSLA201204P004225002020-12-03 1:59PM EST422.500.030.010.03-0.06-66.67%207367153.91%
TSLA201204P004250002020-12-03 2:09PM EST425.000.010.010.03-0.09-90.00%146823151.56%
TSLA201204P004275002020-12-03 1:48PM EST427.500.020.020.03-0.08-80.00%174124151.56%
TSLA201204P004300002020-12-03 2:35PM EST430.000.020.010.02-0.09-81.82%2611,612143.75%
TSLA201204P004325002020-12-03 2:37PM EST432.500.020.010.03-0.08-80.00%113284143.75%
TSLA201204P004350002020-12-03 12:29PM EST435.000.030.010.04-0.06-66.67%33434144.53%
TSLA201204P004375002020-12-03 1:43PM EST437.500.030.010.04-0.09-75.00%18267142.19%
TSLA201204P004400002020-12-03 1:35PM EST440.000.030.020.04-0.11-78.57%1401,918142.19%
TSLA201204P004425002020-12-03 1:01PM EST442.500.020.010.02-0.14-87.50%15420131.25%
TSLA201204P004450002020-12-03 1:58PM EST445.000.040.020.03-0.13-76.47%1071,069135.16%
TSLA201204P004500002020-12-03 2:39PM EST450.000.030.020.04-0.08-72.73%7853,947132.03%
TSLA201204P004550002020-12-03 2:27PM EST455.000.020.020.05-0.20-90.91%69551129.69%
TSLA201204P004600002020-12-03 2:39PM EST460.000.040.040.05-0.17-80.95%4771,713127.73%
TSLA201204P004650002020-12-03 1:57PM EST465.000.050.040.05-0.18-78.26%187825122.66%
TSLA201204P004700002020-12-03 2:40PM EST470.000.050.050.06-0.24-82.76%5044,286120.31%
TSLA201204P004750002020-12-03 2:37PM EST475.000.060.050.07-0.18-75.00%6971,546116.80%
TSLA201204P004800002020-12-03 2:39PM EST480.000.080.060.07-0.27-77.14%7722,288112.70%
TSLA201204P004850002020-12-03 2:40PM EST485.000.080.080.11-0.28-77.78%3981,594112.50%
TSLA201204P004900002020-12-03 2:31PM EST490.000.100.090.11-0.33-76.74%8992,710108.20%
TSLA201204P004950002020-12-03 2:40PM EST495.000.110.100.12-0.35-76.09%4853,572104.30%
TSLA201204P005000002020-12-03 2:40PM EST500.000.130.130.14-0.47-78.33%4,89011,120101.76%
TSLA201204P005050002020-12-03 2:24PM EST505.000.130.100.17-0.57-81.43%6801,96596.68%
TSLA201204P005100002020-12-03 2:27PM EST510.000.130.130.18-0.67-83.75%1,4893,59793.36%
TSLA201204P005150002020-12-03 2:34PM EST515.000.180.190.21-0.72-80.00%1,3224,55391.41%
TSLA201204P005200002020-12-03 2:40PM EST520.000.220.190.23-1.00-81.97%4,0817,70486.72%
TSLA201204P005250002020-12-03 2:36PM EST525.000.240.230.25-1.26-84.00%2,4334,72683.01%
TSLA201204P005300002020-12-03 2:39PM EST530.000.260.250.30-1.60-86.02%3,2325,58379.39%
TSLA201204P005325002020-12-03 2:26PM EST532.500.310.260.30-1.81-85.38%5522,02876.86%
TSLA201204P005350002020-12-03 2:36PM EST535.000.330.320.34-2.04-86.08%1,8123,94376.17%
TSLA201204P005375002020-12-03 2:37PM EST537.500.350.320.38-2.37-87.13%4781,07574.12%
TSLA201204P005400002020-12-03 2:33PM EST540.000.380.350.39-2.82-88.13%5,5414,88972.07%
TSLA201204P005425002020-12-03 2:20PM EST542.500.410.390.44-3.07-88.22%8461,21270.65%
TSLA201204P005450002020-12-03 2:38PM EST545.000.450.420.46-3.40-88.31%3,6005,26068.56%
TSLA201204P005475002020-12-03 2:32PM EST547.500.510.480.51-3.99-88.67%1,2371,29067.14%
TSLA201204P005500002020-12-03 2:38PM EST550.000.550.540.57-4.62-89.36%13,2769,69365.67%
TSLA201204P005525002020-12-03 2:34PM EST552.500.620.560.60-5.25-89.44%84893763.23%
TSLA201204P005550002020-12-03 2:32PM EST555.000.700.650.70-6.05-89.63%2,9835,56462.18%
TSLA201204P005575002020-12-03 2:30PM EST557.500.740.700.76-6.96-90.39%1,2591,04960.13%
TSLA201204P005600002020-12-03 2:40PM EST560.000.800.790.83-7.70-90.59%8,4445,20058.37%
TSLA201204P005625002020-12-03 2:40PM EST562.500.910.900.95-8.79-90.62%1,39368556.96%
TSLA201204P005650002020-12-03 2:40PM EST565.001.051.041.07-9.45-90.00%3,8642,70255.52%
TSLA201204P005675002020-12-03 2:38PM EST567.501.241.191.24-11.04-89.90%1,9281,22654.18%
TSLA201204P005700002020-12-03 2:40PM EST570.001.401.401.43-11.85-89.43%10,2754,56752.98%
TSLA201204P005725002020-12-03 2:38PM EST572.501.681.681.75-13.32-88.80%1,2921,32052.45%
TSLA201204P005750002020-12-03 2:39PM EST575.001.941.922.00-14.76-88.38%6,3203,56750.93%
TSLA201204P005775002020-12-03 2:38PM EST577.502.412.332.42-16.09-86.97%2,59862050.50%
TSLA201204P005800002020-12-03 2:40PM EST580.002.832.762.85-16.57-85.41%17,4596,37449.98%
TSLA201204P005850002020-12-03 2:39PM EST585.003.984.004.10-19.52-83.06%14,3692,76349.34%
TSLA201204P005900002020-12-03 2:41PM EST590.005.755.555.65-21.40-78.82%20,1724,39448.19%
TSLA201204P005950002020-12-03 2:40PM EST595.007.817.907.95-23.34-74.93%8,4491,63948.90%
TSLA201204P006000002020-12-03 2:40PM EST600.0010.6010.5510.70-24.70-69.97%9,0733,17649.51%
TSLA201204P006050002020-12-03 2:38PM EST605.0013.8013.6013.85-27.15-66.30%96960949.90%
TSLA201204P006100002020-12-03 2:40PM EST610.0017.2517.0017.35-27.85-61.75%74859349.96%
TSLA201204P006150002020-12-03 2:35PM EST615.0021.9620.8521.20-25.74-53.96%18727949.95%
TSLA201204P006200002020-12-03 2:39PM EST620.0025.5725.3025.60-26.43-50.83%68935350.83%
TSLA201204P006300002020-12-03 2:19PM EST630.0033.8534.2034.55-30.00-46.99%32722050.34%
TSLA201204P006400002020-12-03 1:47PM EST640.0044.2243.5043.80-27.68-38.50%24424645.51%
TSLA201204P006500002020-12-03 2:40PM EST650.0053.4553.6054.00-30.50-36.33%27936853.91%
TSLA201204P006600002020-12-03 2:21PM EST660.0063.0563.2063.50-30.55-32.64%1852920.00%
TSLA201204P006700002020-12-03 2:25PM EST670.0074.6573.2573.60-29.30-28.19%1003440.00%
TSLA201204P006800002020-12-03 2:22PM EST680.0082.9082.4083.05-30.35-26.80%731890.00%
TSLA201204P006900002020-12-03 2:28PM EST690.0093.0593.2093.60-29.10-23.82%521920.00%
TSLA201204P007000002020-12-03 2:09PM EST700.00102.45102.90103.20-29.15-22.15%692240.00%
TSLA201204P007200002020-12-03 2:07PM EST720.00121.95122.85123.20-30.55-20.03%191620.00%
TSLA201204P007400002020-12-03 1:49PM EST740.00144.30142.35143.15-28.45-16.47%661340.00%
TSLA201204P007600002020-12-03 1:43PM EST760.00163.80162.60163.35-35.65-17.87%25830.00%
TSLA201204P007800002020-12-03 11:10AM EST780.00193.50183.10183.50-19.95-9.35%7490.00%
TSLA201204P008000002020-12-03 2:16PM EST800.00202.45202.20203.55-34.77-14.66%31550.00%
TSLA201204P008250002020-12-03 1:32PM EST825.00230.65227.65228.55-31.50-12.02%3300.00%
TSLA201204P008500002020-12-03 11:30AM EST850.00262.45251.40254.60-42.50-13.94%154234.57%
TSLA201204P008750002020-11-30 3:39PM EST875.00298.30276.20278.200.00--580.00%
TSLA201204P009000002020-12-01 12:10PM EST900.00315.30303.00305.300.00--61242.19%
TSLA201204P009250002020-12-01 11:36AM EST925.00334.05328.05328.40-40.40-10.79%110.00%
TSLA201204P009500002020-12-03 10:29AM EST950.00361.60353.10354.90-24.15-6.26%40257.03%