TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C000100002020-07-14 12:40PM EDT10.001,513.331,477.501,489.050.00-190.00%
TSLA200717C000200002020-07-13 12:48PM EDT20.001,692.851,465.001,476.700.00-8260.00%
TSLA200717C000300002020-07-13 12:35PM EDT30.001,650.051,455.001,466.700.00-1300.00%
TSLA200717C000400002020-07-13 12:18PM EDT40.001,698.601,445.001,459.050.00-700.00%
TSLA200717C000500002020-07-13 12:30PM EDT50.001,683.951,435.001,446.700.00-13590.00%
TSLA200717C000600002020-07-13 12:02PM EDT60.001,684.291,425.001,436.700.00-5150.00%
TSLA200717C000700002020-07-14 12:40PM EDT70.001,453.831,415.001,426.700.00-190.00%
TSLA200717C000800002020-07-13 1:48PM EDT80.001,578.941,405.001,416.700.00-23140.00%
TSLA200717C000900002020-07-13 2:07PM EDT90.001,476.601,395.001,406.700.00-4110.00%
TSLA200717C001000002020-07-16 9:30AM EDT100.001,376.901,386.601,399.05-252.70-15.51%140.00%
TSLA200717C001100002020-07-13 11:00AM EDT110.001,651.201,375.001,386.700.00-200.00%
TSLA200717C001200002020-07-13 1:01PM EDT120.001,537.801,365.001,379.050.00-5140.00%
TSLA200717C001300002020-07-13 11:43AM EDT130.001,609.751,355.001,366.700.00-3340.00%
TSLA200717C001400002020-07-13 10:39AM EDT140.001,596.101,345.001,356.700.00-300.00%
TSLA200717C001500002020-07-13 11:49AM EDT150.001,400.301,335.001,346.700.00-10250.00%
TSLA200717C001600002020-07-13 12:38PM EDT160.001,419.801,325.001,339.050.00-800.00%
TSLA200717C001700002020-07-13 2:35PM EDT170.001,395.001,315.001,326.700.00-460.00%
TSLA200717C001800002020-07-13 2:35PM EDT180.001,385.001,307.501,319.050.00-420.00%
TSLA200717C001900002020-07-13 9:32AM EDT190.001,549.901,295.001,306.700.00-510.00%
TSLA200717C002000002020-07-13 12:17PM EDT200.001,536.001,285.001,296.700.00-2160.00%
TSLA200717C002100002020-07-13 2:43PM EDT210.001,390.451,275.001,286.700.00-6210.00%
TSLA200717C002200002020-07-13 11:28AM EDT220.001,540.751,265.001,279.050.00-400.00%
TSLA200717C002300002020-07-13 2:43PM EDT230.001,370.451,255.001,266.700.00-470.00%
TSLA200717C002400002020-07-13 1:10PM EDT240.001,445.351,245.001,256.700.00-960.00%
TSLA200717C002500002020-07-13 2:43PM EDT250.001,350.541,236.601,246.700.00-1000.00%
TSLA200717C002600002020-07-13 12:06PM EDT260.001,290.351,225.001,236.700.00-5100.00%
TSLA200717C002700002020-07-13 12:52PM EDT270.001,423.001,215.001,226.700.00-650.00%
TSLA200717C002800002020-07-13 12:05PM EDT280.001,462.491,205.001,216.700.00-12200.00%
TSLA200717C002900002020-07-13 1:22PM EDT290.001,412.451,195.001,206.700.00-4110.00%
TSLA200717C003000002020-07-13 1:49PM EDT300.001,354.151,185.001,196.700.00-13150.00%
TSLA200717C003100002020-07-13 2:07PM EDT310.001,256.651,176.301,187.550.00-6430.00%
TSLA200717C003200002020-07-13 12:30PM EDT320.001,186.571,165.001,176.700.00-100.00%
TSLA200717C003300002020-07-13 11:17AM EDT330.001,428.251,156.301,167.550.00-14200.00%
TSLA200717C003350002020-07-13 11:57AM EDT335.001,396.751,150.001,161.700.00-490.00%
TSLA200717C003400002020-07-13 1:28PM EDT340.001,362.351,145.001,156.700.00-3200.00%
TSLA200717C003450002020-07-13 11:14AM EDT345.001,391.101,141.251,152.550.00-300.00%
TSLA200717C003500002020-07-13 12:12PM EDT350.001,386.101,135.001,146.700.00-350.00%
TSLA200717C003550002020-07-13 2:20PM EDT355.001,236.721,130.001,141.700.00-400.00%
TSLA200717C003600002020-07-13 12:58PM EDT360.001,322.001,126.601,136.700.00-4130.00%
TSLA200717C003650002020-07-14 3:25PM EDT365.001,133.851,120.001,131.700.00-150.00%
TSLA200717C003700002020-07-13 12:35PM EDT370.001,355.751,115.001,126.700.00-700.00%
TSLA200717C003750002020-07-13 1:43PM EDT375.001,226.501,110.001,121.700.00-400.00%
TSLA200717C003800002020-07-13 11:07AM EDT380.001,383.751,105.001,116.700.00-5370.00%
TSLA200717C003850002020-07-13 11:42AM EDT385.001,372.951,100.001,111.700.00-3310.00%
TSLA200717C003900002020-07-13 12:02PM EDT390.001,354.351,095.001,106.700.00-12310.00%
TSLA200717C003950002020-07-16 12:03PM EDT395.001,089.151,090.001,101.70-195.90-15.24%250.00%
TSLA200717C004000002020-07-15 10:59AM EDT400.001,133.271,086.301,097.550.00-5440.00%
TSLA200717C004050002020-07-13 12:41PM EDT405.001,316.951,080.001,091.700.00-300.00%
TSLA200717C004100002020-07-13 11:46AM EDT410.001,329.851,076.301,087.550.00-3150.00%
TSLA200717C004150002020-07-13 1:21PM EDT415.001,280.151,070.001,081.700.00-1130.00%
TSLA200717C004200002020-07-10 1:11PM EDT420.001,335.351,065.001,076.700.00-1170.00%
TSLA200717C004250002020-07-13 12:01PM EDT425.001,154.251,060.001,071.700.00-5610.00%
TSLA200717C004300002020-07-13 12:20PM EDT430.001,051.681,055.001,069.05-257.87-19.69%2290.00%
TSLA200717C004350002020-07-13 12:08PM EDT435.001,306.651,051.301,062.550.00-200.00%
TSLA200717C004400002020-07-13 12:38PM EDT440.001,280.801,045.001,056.700.00-3240.00%
TSLA200717C004450002020-07-13 11:05AM EDT445.001,320.851,040.001,051.700.00-2270.00%
TSLA200717C004500002020-07-15 11:58AM EDT450.001,048.001,035.001,046.700.00-61220.00%
TSLA200717C004550002020-07-13 2:45PM EDT455.001,144.491,030.001,041.700.00-10300.00%
TSLA200717C004600002020-07-13 1:30PM EDT460.001,021.701,025.001,036.70-69.57-6.38%200.00%
TSLA200717C004650002020-07-13 12:01PM EDT465.001,276.101,020.001,034.050.00-500.00%
TSLA200717C004700002020-07-13 2:27PM EDT470.001,092.851,015.001,026.700.00-221170.00%
TSLA200717C004750002020-07-13 2:01PM EDT475.001,031.161,010.001,021.700.00-101020.00%
TSLA200717C004800002020-07-13 2:27PM EDT480.001,082.851,005.001,016.700.00-38560.00%
TSLA200717C004850002020-07-13 11:53AM EDT485.001,247.801,000.001,011.700.00-11190.00%
TSLA200717C004900002020-07-13 12:06PM EDT490.001,253.40995.001,006.700.00-8230.00%
TSLA200717C004950002020-07-13 1:40PM EDT495.001,049.40990.001,001.700.00-400.00%
TSLA200717C005000002020-07-13 1:40PM EDT500.00992.70985.00996.70-51.34-4.92%41400.00%
TSLA200717C005050002020-07-13 12:45PM EDT505.001,215.85980.00991.700.00-5380.00%
TSLA200717C005100002020-07-13 1:39PM EDT510.001,175.25975.00989.050.00-700.00%
TSLA200717C005150002020-07-13 3:31PM EDT515.001,029.73970.00981.700.00-30310.00%
TSLA200717C005200002020-07-16 11:52AM EDT520.00964.51965.00979.05-65.12-6.32%3590.00%
TSLA200717C005250002020-07-13 1:40PM EDT525.001,155.60960.00971.700.00-4350.00%
TSLA200717C005300002020-07-13 1:35PM EDT530.001,169.35955.00969.050.00-3860.00%
TSLA200717C005350002020-07-13 1:40PM EDT535.001,145.60950.00961.700.00-71,3100.00%
TSLA200717C005400002020-07-13 2:04PM EDT540.001,025.00945.00956.700.00-25430.00%
TSLA200717C005450002020-07-13 2:04PM EDT545.001,015.40940.00951.700.00-2470.00%
TSLA200717C005500002020-07-15 12:49PM EDT550.00957.70936.60949.050.00-64810.00%
TSLA200717C005600002020-07-15 12:49PM EDT560.00947.77925.00939.050.00-71260.00%
TSLA200717C005700002020-07-14 1:54PM EDT570.00905.18915.00929.05-27.68-2.97%600.00%
TSLA200717C005800002020-07-13 2:05PM EDT580.00987.17905.00916.700.00-131350.00%
TSLA200717C005900002020-07-13 2:02PM EDT590.001,013.00895.00909.050.00-23710.00%
TSLA200717C006000002020-07-16 11:47AM EDT600.00879.58885.00896.70-22.65-2.51%300.00%
TSLA200717C006100002020-07-14 1:42PM EDT610.00906.05875.00886.700.00-100.00%
TSLA200717C006200002020-07-13 9:32AM EDT620.001,054.16865.00879.050.00-22130.00%
TSLA200717C006300002020-07-15 2:17PM EDT630.00873.27855.00866.700.00-73910.00%
TSLA200717C006400002020-07-16 11:55AM EDT640.00843.97845.00859.05-19.33-2.24%12020.00%
TSLA200717C006500002020-07-15 2:35PM EDT650.00827.02835.00849.05-32.98-3.83%22760.00%
TSLA200717C006550002020-07-13 2:46PM EDT655.00877.98830.00844.050.00-800.00%
TSLA200717C006600002020-07-15 12:09PM EDT660.00815.69825.00839.050.00-1470.00%
TSLA200717C006650002020-07-13 1:06PM EDT665.001,006.60820.00831.700.00-4350.00%
TSLA200717C006700002020-07-15 12:12PM EDT670.00801.33815.00826.700.00-2880.00%
TSLA200717C006750002020-07-15 10:13AM EDT675.00825.00811.60824.050.00-1360.00%
TSLA200717C006800002020-07-15 12:12PM EDT680.00791.31806.30817.550.00-1710.00%
TSLA200717C006850002020-07-13 1:30PM EDT685.001,021.35801.30812.550.00-900.00%
TSLA200717C006900002020-07-13 1:21PM EDT690.001,003.95797.45806.700.00-4750.00%
TSLA200717C006950002020-07-13 1:40PM EDT695.00985.65792.45804.050.00-6480.00%
TSLA200717C007000002020-07-15 12:28PM EDT700.00777.02786.30797.55-12.98-1.64%200.00%
TSLA200717C007050002020-07-13 1:35PM EDT705.00994.65781.30792.550.00-2520.00%
TSLA200717C007100002020-07-13 1:01PM EDT710.00864.73776.30787.550.00-81810.00%
TSLA200717C007150002020-07-13 1:40PM EDT715.00965.75771.30782.550.00-2680.00%
TSLA200717C007200002020-07-14 12:06PM EDT720.00760.30765.00776.70-25.90-3.29%11360.00%
TSLA200717C007250002020-07-13 1:00PM EDT725.00790.00762.45774.050.00-12530.00%
TSLA200717C007300002020-07-16 12:16PM EDT730.00763.04755.05767.00-20.54-2.62%12130.00%
TSLA200717C007350002020-07-13 11:15AM EDT735.001,030.50750.00763.600.00-5480.00%
TSLA200717C007400002020-07-15 12:01PM EDT740.00718.65745.00757.550.00-31170.00%
TSLA200717C007450002020-07-13 2:34PM EDT745.00825.95740.00752.550.00-1400.00%
TSLA200717C007500002020-07-16 11:05AM EDT750.00728.56736.15747.55+8.56+1.19%31,6760.00%
TSLA200717C007550002020-07-13 2:35PM EDT755.00810.60731.15741.750.00-21120.00%
TSLA200717C007600002020-07-13 1:32PM EDT760.00942.30726.05736.700.00-262870.00%
TSLA200717C007650002020-07-15 3:01PM EDT765.00748.00720.00731.700.00-4460.00%
TSLA200717C007700002020-07-15 3:58PM EDT770.00774.00715.00727.550.00-24420.00%
TSLA200717C007750002020-07-14 1:10PM EDT775.00718.23713.10724.050.00-300.00%
TSLA200717C007800002020-07-14 2:04PM EDT780.00718.88708.10719.05-23.57-3.17%12120.00%
TSLA200717C007850002020-07-13 1:21PM EDT785.00915.50700.00714.050.00-7630.00%
TSLA200717C007900002020-07-13 12:40PM EDT790.00766.51695.00706.700.00-161140.00%
TSLA200717C007950002020-07-13 3:30PM EDT795.00763.55690.00701.700.00-141150.00%
TSLA200717C008000002020-07-14 1:18PM EDT800.00695.00685.00699.05-9.53-1.35%11,9150.00%
TSLA200717C008050002020-07-13 1:31PM EDT805.00899.60680.00694.050.00-4730.00%
TSLA200717C008100002020-07-16 12:11PM EDT810.00677.01675.00687.65-24.73-3.52%22080.00%
TSLA200717C008150002020-07-13 1:42PM EDT815.00860.57670.05681.950.00-461240.00%
TSLA200717C008200002020-07-15 3:00PM EDT820.00684.05665.00678.60-6.69-0.97%103450.00%
TSLA200717C008250002020-07-16 9:48AM EDT825.00679.09661.25672.65-45.46-6.27%5106940.00%
TSLA200717C008300002020-07-15 2:21PM EDT830.00671.64658.10669.050.00-11290.00%
TSLA200717C008350002020-07-15 12:37PM EDT835.00663.41650.00661.950.00-31550.00%
TSLA200717C008400002020-07-15 12:57PM EDT840.00705.40645.00659.050.00-43480.00%
TSLA200717C008450002020-07-14 10:52AM EDT845.00657.09643.10652.650.00-100.00%
TSLA200717C008500002020-07-15 2:41PM EDT850.00648.93638.10647.65-13.17-1.99%200.00%
TSLA200717C008550002020-07-13 12:41PM EDT855.00866.79633.10642.650.00-53480.00%
TSLA200717C008600002020-07-15 2:41PM EDT860.00651.86628.10639.650.00-22910.00%
TSLA200717C008650002020-07-13 1:20PM EDT865.00825.75623.10634.650.00-1500.00%
TSLA200717C008700002020-07-16 12:02PM EDT870.00610.00615.05626.95-39.59-6.09%501350.00%
TSLA200717C008750002020-07-15 1:47PM EDT875.00632.09610.05621.950.00-700.00%
TSLA200717C008800002020-07-16 10:25AM EDT880.00596.45605.05617.45-43.90-6.86%21250.00%
TSLA200717C008850002020-07-16 10:07AM EDT885.00583.00600.05611.70-21.00-3.48%21250.00%
TSLA200717C008900002020-07-16 11:54AM EDT890.00593.38595.05606.70-18.80-3.07%200.00%
TSLA200717C008950002020-07-15 3:21PM EDT895.00608.32589.95601.70-8.65-1.40%11160.00%
TSLA200717C009000002020-07-16 10:33AM EDT900.00579.47586.15596.70-48.00-7.65%62,1700.00%
TSLA200717C009050002020-07-14 2:31PM EDT905.00612.84579.95591.700.00-101440.00%
TSLA200717C009100002020-07-15 1:42PM EDT910.00593.24574.95586.700.00-400.00%
TSLA200717C009150002020-07-15 3:21PM EDT915.00596.92569.95583.700.00-5790.00%
TSLA200717C009200002020-07-16 9:44AM EDT920.00559.47566.15577.60-61.95-9.97%11920.00%
TSLA200717C009250002020-07-15 10:26AM EDT925.00591.07560.05572.300.00-17710.00%
TSLA200717C009300002020-07-16 12:16PM EDT930.00563.14554.95566.75-48.63-7.95%33070.00%
TSLA200717C009350002020-07-14 1:47PM EDT935.00569.37549.95561.750.00-9930.00%
TSLA200717C009400002020-07-16 11:57AM EDT940.00545.11545.00556.75-57.37-9.52%31830.00%
TSLA200717C009450002020-07-14 3:07PM EDT945.00555.10542.45553.850.00-31550.00%
TSLA200717C009500002020-07-16 11:54AM EDT950.00533.38535.05546.75-58.00-9.81%36680.00%
TSLA200717C009550002020-07-16 12:26PM EDT955.00535.36533.15544.10+23.36+4.56%21390.00%
TSLA200717C009600002020-07-15 12:42PM EDT960.00516.02525.05536.75-21.28-3.96%12720.00%
TSLA200717C009650002020-07-14 3:20PM EDT965.00547.00520.05531.750.00-11340.00%
TSLA200717C009700002020-07-16 9:54AM EDT970.00520.00515.00526.75+16.02+3.18%15150.00%
TSLA200717C009750002020-07-14 3:48PM EDT975.00494.70511.30524.150.00-31500.00%
TSLA200717C009800002020-07-16 10:32AM EDT980.00497.09506.35519.05-23.36-4.49%200.00%
TSLA200717C009850002020-07-15 1:03PM EDT985.00515.30500.00511.750.00-111260.00%
TSLA200717C009900002020-07-15 3:56PM EDT990.00498.30495.00507.75-54.03-9.78%14610.00%
TSLA200717C009950002020-07-15 1:03PM EDT995.00505.27490.90501.800.00-142130.00%
TSLA200717C010000002020-07-16 12:18PM EDT1,000.00491.85485.00497.00-53.14-9.75%421,9830.00%
TSLA200717C010050002020-07-16 9:34AM EDT1,005.00499.45486.45488.00-9.75-1.91%32980.00%
TSLA200717C010100002020-07-16 12:18PM EDT1,010.00481.67482.05483.90-14.88-3.00%313360.00%
TSLA200717C010150002020-07-16 10:57AM EDT1,015.00472.95476.85479.95-13.30-2.74%31070.00%
TSLA200717C010200002020-07-16 10:57AM EDT1,020.00468.80469.45477.55-55.00-10.50%71,0290.00%
TSLA200717C010250002020-07-16 10:58AM EDT1,025.00456.50467.50468.80-28.33-5.84%12160.00%
TSLA200717C010300002020-07-16 10:45AM EDT1,030.00464.35462.40463.85-35.63-7.13%44140.00%
TSLA200717C010350002020-07-15 3:42PM EDT1,035.00445.10456.35461.20-52.95-10.63%131070.00%
TSLA200717C010400002020-07-16 12:25PM EDT1,040.00453.15452.45455.20-39.90-8.09%12030.00%
TSLA200717C010450002020-07-16 9:30AM EDT1,045.00443.20446.30447.75-21.89-4.71%200.00%
TSLA200717C010500002020-07-16 11:54AM EDT1,050.00433.30442.00443.45-66.70-13.34%1100.00%
TSLA200717C010550002020-07-16 9:33AM EDT1,055.00436.55434.75439.20-14.90-3.30%1510.00%
TSLA200717C010600002020-07-15 12:59PM EDT1,060.00420.45432.55433.90-27.80-6.20%153210.00%
TSLA200717C010650002020-07-16 10:26AM EDT1,065.00413.19426.70428.55-30.11-6.79%2100.00%
TSLA200717C010700002020-07-16 10:26AM EDT1,070.00408.19422.05423.45-65.53-13.83%694170.00%
TSLA200717C010750002020-07-16 10:45AM EDT1,075.00419.55417.60418.90-52.90-11.20%214120.00%
TSLA200717C010800002020-07-16 10:07AM EDT1,080.00391.00411.90413.60-76.48-16.36%23890.00%
TSLA200717C010850002020-07-16 10:06AM EDT1,085.00391.50407.10408.90-36.90-8.61%6590.00%
TSLA200717C010900002020-07-16 10:52AM EDT1,090.00402.78401.90409.15-41.22-9.28%200.00%
TSLA200717C010950002020-07-16 10:52AM EDT1,095.00397.78396.85400.25-29.47-6.90%500.00%
TSLA200717C011000002020-07-16 12:02PM EDT1,100.00386.30392.15394.80-59.23-13.29%201,2480.00%
TSLA200717C011050002020-07-16 10:04AM EDT1,105.00368.60387.65389.00-59.20-13.84%7150.00%
TSLA200717C011100002020-07-16 11:38AM EDT1,110.00380.00381.50383.40-56.32-12.91%87670.00%
TSLA200717C011150002020-07-15 3:05PM EDT1,115.00366.40377.20379.55-32.20-8.08%8200.00%
TSLA200717C011200002020-07-16 10:01AM EDT1,120.00362.75372.15373.55-23.49-6.08%1100.00%
TSLA200717C011250002020-07-16 11:06AM EDT1,125.00353.85364.45371.15-43.60-10.97%3410.00%
TSLA200717C011300002020-07-16 10:33AM EDT1,130.00347.40359.75367.55-68.30-16.43%35380.00%
TSLA200717C011350002020-07-16 10:52AM EDT1,135.00357.70356.85358.85+14.05+4.09%400.00%
TSLA200717C011400002020-07-15 3:55PM EDT1,140.00345.00351.55357.45-60.75-14.97%22480.00%
TSLA200717C011450002020-07-16 9:36AM EDT1,145.00350.60346.95349.55-6.40-1.79%2400.00%
TSLA200717C011500002020-07-16 11:10AM EDT1,150.00326.25339.90341.75-52.30-13.82%59730.00%
TSLA200717C011550002020-07-16 11:37AM EDT1,155.00332.90336.80342.80-59.78-15.22%2230.00%
TSLA200717C011600002020-07-16 11:37AM EDT1,160.00332.35330.45337.95-51.90-13.51%43360.00%
TSLA200717C011650002020-07-16 12:26PM EDT1,165.00326.95323.70329.80-55.78-14.57%6270.00%
TSLA200717C011700002020-07-16 12:26PM EDT1,170.00320.40321.35323.05-54.70-14.58%72120.00%
TSLA200717C011750002020-07-16 12:20PM EDT1,175.00320.50317.55318.75-49.65-13.41%700.00%
TSLA200717C011800002020-07-16 12:27PM EDT1,180.00312.75311.80313.25-19.90-5.98%103840.00%
TSLA200717C011850002020-07-16 12:26PM EDT1,185.00307.00308.00309.20-52.60-14.63%5410.00%
TSLA200717C011900002020-07-16 11:41AM EDT1,190.00296.53302.60304.05-43.92-12.90%262470.00%
TSLA200717C011950002020-07-16 11:37AM EDT1,195.00293.15297.60299.00-56.30-16.11%400.00%
TSLA200717C012000002020-07-16 12:26PM EDT1,200.00292.98293.10294.45-55.80-16.00%6302,2580.00%
TSLA200717C012050002020-07-15 1:16PM EDT1,205.00309.66285.55286.95-29.34-8.65%12280.00%
TSLA200717C012100002020-07-16 12:26PM EDT1,210.00283.02282.95284.30-40.63-12.55%333830.00%
TSLA200717C012150002020-07-16 12:14PM EDT1,215.00276.40277.75279.15-17.75-6.03%10430.00%
TSLA200717C012200002020-07-16 12:15PM EDT1,220.00272.05272.75274.20-53.63-16.47%132930.00%
TSLA200717C012250002020-07-16 12:10PM EDT1,225.00262.95267.80269.25-55.70-17.48%300.00%
TSLA200717C012300002020-07-16 10:06AM EDT1,230.00265.30262.10263.55-51.10-16.15%32050.00%
TSLA200717C012350002020-07-16 12:21PM EDT1,235.00260.00257.90259.30-50.60-16.29%5270.00%
TSLA200717C012400002020-07-16 12:26PM EDT1,240.00251.70252.20253.60-28.75-10.25%95230.00%
TSLA200717C012450002020-07-16 12:13PM EDT1,245.00250.45247.75249.65-11.45-4.37%3340.00%
TSLA200717C012500002020-07-16 12:24PM EDT1,250.00244.95243.70245.10-21.16-7.95%12200.00%
TSLA200717C012550002020-07-16 11:10AM EDT1,255.00227.50235.40239.50-16.90-6.91%500.00%
TSLA200717C012600002020-07-16 12:20PM EDT1,260.00237.00232.40233.75-53.00-18.28%1202970.00%
TSLA200717C012650002020-07-16 12:15PM EDT1,265.00227.60228.50230.10-52.25-18.67%4460.00%
TSLA200717C012700002020-07-15 2:33PM EDT1,270.00217.50223.75225.05-60.90-21.87%1970.00%
TSLA200717C012750002020-07-16 12:14PM EDT1,275.00218.55217.10219.00-55.15-20.15%500.00%
TSLA200717C012800002020-07-16 10:54AM EDT1,280.00208.60212.75214.20-56.66-21.36%900.00%
TSLA200717C012850002020-07-16 10:39AM EDT1,285.00210.25207.45208.85-52.20-19.89%2510.00%
TSLA200717C012900002020-07-16 12:26PM EDT1,290.00203.35203.55204.95-54.15-21.03%111800.00%
TSLA200717C012950002020-07-16 9:54AM EDT1,295.00201.25198.75200.20-30.75-13.25%800.00%
TSLA200717C013000002020-07-16 12:25PM EDT1,300.00194.80193.45194.75-54.15-21.75%751,2210.00%
TSLA200717C013050002020-07-16 11:48AM EDT1,305.00178.85188.90190.10-64.00-26.35%17400.00%
TSLA200717C013100002020-07-16 12:17PM EDT1,310.00185.39184.60185.95-54.61-22.75%700.00%
TSLA200717C013150002020-07-16 12:24PM EDT1,315.00180.30179.00180.80-47.00-20.68%1400.00%
TSLA200717C013200002020-07-16 12:22PM EDT1,320.00174.10174.25175.15-41.20-19.14%154730.00%
TSLA200717C013250002020-07-16 12:22PM EDT1,325.00169.40169.65171.00-51.77-23.41%10800.00%
TSLA200717C013300002020-07-16 12:22PM EDT1,330.00164.55165.15166.45-55.45-25.20%112060.00%
TSLA200717C013350002020-07-16 12:22PM EDT1,335.00159.75160.30161.65-19.15-10.70%11730.00%
TSLA200717C013400002020-07-16 12:08PM EDT1,340.00149.11155.30156.55-59.19-28.42%101,0820.00%
TSLA200717C013450002020-07-16 12:26PM EDT1,345.00149.80150.15151.40-19.70-11.62%900.00%
TSLA200717C013500002020-07-16 12:16PM EDT1,350.00146.85144.80146.00-49.80-25.32%408540.00%
TSLA200717C013550002020-07-16 12:20PM EDT1,355.00144.80138.85140.20-29.00-16.69%21940.00%
TSLA200717C013600002020-07-16 11:15AM EDT1,360.00124.94136.35137.85-49.31-28.30%75080.00%
TSLA200717C013650002020-07-16 12:20PM EDT1,365.00135.35131.60132.75-46.60-25.61%461470.00%
TSLA200717C013700002020-07-16 12:20PM EDT1,370.00130.90127.00128.15-45.61-25.84%4300.00%
TSLA200717C013750002020-07-16 12:13PM EDT1,375.00124.21121.75123.00-49.79-28.61%531630.00%
TSLA200717C013800002020-07-16 12:24PM EDT1,380.00119.85117.90119.50-50.24-29.54%434890.00%
TSLA200717C013850002020-07-16 10:37AM EDT1,385.00114.20113.70114.90-50.65-30.72%91690.00%
TSLA200717C013900002020-07-16 12:26PM EDT1,390.00107.88108.80110.00-54.15-33.42%584590.00%
TSLA200717C013950002020-07-16 12:19PM EDT1,395.00109.60104.50105.75-45.80-29.47%421,1920.00%
TSLA200717C014000002020-07-16 12:26PM EDT1,400.0098.88100.35101.75-56.12-36.21%3542,1940.00%
TSLA200717C014100002020-07-16 12:20PM EDT1,410.0094.9091.5092.70-50.35-34.66%16100.00%
TSLA200717C014200002020-07-16 12:20PM EDT1,420.0086.4582.5083.50-49.79-36.55%1636700.00%
TSLA200717C014300002020-07-16 12:26PM EDT1,430.0073.7575.1576.45-52.25-41.47%3071,3820.00%
TSLA200717C014400002020-07-16 12:26PM EDT1,440.0065.9266.6568.00-52.18-44.18%42700.00%
TSLA200717C014500002020-07-16 12:26PM EDT1,450.0059.1560.0061.00-50.35-45.98%8481,89836.45%
TSLA200717C014600002020-07-16 12:26PM EDT1,460.0051.3052.0053.25-49.10-48.90%69983742.51%
TSLA200717C014700002020-07-16 12:23PM EDT1,470.0047.5046.7047.55-42.80-47.40%1,10470850.41%
TSLA200717C014800002020-07-16 12:28PM EDT1,480.0041.0039.6040.35-44.00-51.76%3,05376950.61%
TSLA200717C014900002020-07-16 12:27PM EDT1,490.0035.4035.2035.60-39.75-52.89%3,555054.65%
TSLA200717C015000002020-07-16 12:28PM EDT1,500.0030.4329.6030.30-39.72-56.62%13,6425,11155.64%
TSLA200717C015100002020-07-16 12:27PM EDT1,510.0026.5026.2026.80-37.50-58.59%2,1571,45459.63%
TSLA200717C015200002020-07-16 12:28PM EDT1,520.0022.9422.2022.90-34.06-59.75%3,145061.11%
TSLA200717C015300002020-07-16 12:27PM EDT1,530.0019.4019.1519.40-31.17-61.64%1,2681,14062.88%
TSLA200717C015400002020-07-16 12:28PM EDT1,540.0016.3016.2516.85-29.70-64.57%1,36983464.83%
TSLA200717C015500002020-07-16 12:28PM EDT1,550.0014.2513.8014.25-26.70-65.20%8,616066.23%
TSLA200717C015600002020-07-16 12:25PM EDT1,560.0012.5511.7512.40-23.96-65.63%1,93384868.18%
TSLA200717C015700002020-07-16 12:26PM EDT1,570.0010.7010.4510.85-22.80-68.06%94071870.77%
TSLA200717C015800002020-07-16 12:26PM EDT1,580.009.108.809.40-21.20-69.97%1,2171,29672.28%
TSLA200717C015900002020-07-16 12:26PM EDT1,590.008.007.908.25-19.33-70.73%1,3471,05274.77%
TSLA200717C016000002020-07-16 12:27PM EDT1,600.006.806.807.20-17.55-72.07%13,6516,17776.51%
TSLA200717C016100002020-07-16 12:26PM EDT1,610.006.005.956.35-16.20-72.97%895078.51%
TSLA200717C016200002020-07-16 12:28PM EDT1,620.005.405.155.45-15.05-73.59%66162779.96%
TSLA200717C016300002020-07-16 12:26PM EDT1,630.004.704.654.95-14.10-75.00%46848982.48%
TSLA200717C016400002020-07-16 12:28PM EDT1,640.004.354.154.40-12.65-74.41%75894984.51%
TSLA200717C016500002020-07-16 12:26PM EDT1,650.003.653.703.90-12.45-77.33%2,552086.41%
TSLA200717C016600002020-07-16 12:24PM EDT1,660.003.653.253.50-11.15-75.34%45983088.22%
TSLA200717C016700002020-07-16 12:27PM EDT1,670.003.203.003.20-10.75-77.06%272090.63%
TSLA200717C016800002020-07-16 12:26PM EDT1,680.002.822.612.88-9.89-77.81%1,494092.22%
TSLA200717C016900002020-07-16 12:26PM EDT1,690.002.572.402.67-10.03-79.60%1,6632,54094.57%
TSLA200717C017000002020-07-16 12:27PM EDT1,700.002.322.172.38-8.78-79.10%7,592096.29%
TSLA200717C017100002020-07-16 12:26PM EDT1,710.002.101.962.20-8.35-79.90%1,8841,79898.29%
TSLA200717C017200002020-07-16 12:24PM EDT1,720.001.951.782.00-7.95-80.30%1,5750100.12%
TSLA200717C017300002020-07-16 12:24PM EDT1,730.001.751.641.84-7.45-80.98%289622102.12%
TSLA200717C017400002020-07-16 12:23PM EDT1,740.001.611.551.76-6.99-81.28%4630104.66%
TSLA200717C017500002020-07-16 12:27PM EDT1,750.001.521.461.59-6.68-81.46%2,6633,779106.57%
TSLA200717C017600002020-07-16 12:25PM EDT1,760.001.411.261.51-6.39-81.92%3440108.13%
TSLA200717C017700002020-07-16 12:15PM EDT1,770.001.431.171.36-5.79-80.19%397548109.77%
TSLA200717C017800002020-07-16 12:17PM EDT1,780.001.381.101.24-5.47-79.85%347951111.57%
TSLA200717C017900002020-07-16 12:13PM EDT1,790.001.261.021.22-5.24-80.62%1900113.94%
TSLA200717C018000002020-07-16 12:26PM EDT1,800.001.051.001.05-4.95-82.50%3,6606,960115.45%
TSLA200717C018100002020-07-16 12:25PM EDT1,810.001.050.891.03-4.75-81.90%1950117.33%
TSLA200717C018200002020-07-16 12:26PM EDT1,820.000.860.791.00-4.49-83.93%264803119.09%
TSLA200717C018300002020-07-16 12:24PM EDT1,830.000.820.710.96-4.38-84.23%113843120.80%
TSLA200717C018400002020-07-16 12:25PM EDT1,840.000.850.730.90-4.06-82.69%142693123.29%
TSLA200717C018500002020-07-16 12:26PM EDT1,850.000.730.720.80-3.92-84.30%1,8411,930124.90%
TSLA200717C018600002020-07-16 12:26PM EDT1,860.000.700.550.79-3.85-84.62%172532125.54%
TSLA200717C018700002020-07-16 12:25PM EDT1,870.000.570.500.75-3.55-86.17%310969127.15%
TSLA200717C018800002020-07-16 12:26PM EDT1,880.000.550.550.62-3.45-86.25%2191,466128.71%
TSLA200717C018850002020-07-16 11:42AM EDT1,885.000.890.520.69-3.06-77.47%922,261130.62%
TSLA200717C018900002020-07-16 11:00AM EDT1,890.000.730.550.90-3.22-81.52%78102135.16%
TSLA200717C019000002020-07-16 12:27PM EDT1,900.000.470.400.50-3.18-87.12%3,0973,993129.69%
TSLA200717C019100002020-07-16 11:13AM EDT1,910.000.640.620.86-2.87-81.77%10294140.92%
TSLA200717C019200002020-07-16 11:17AM EDT1,920.000.420.380.56-2.83-87.08%84966135.55%
TSLA200717C019300002020-07-16 10:33AM EDT1,930.000.630.560.80-2.52-80.00%4294144.58%
TSLA200717C019400002020-07-16 12:22PM EDT1,940.000.500.400.50-2.43-82.94%57641139.84%
TSLA200717C019500002020-07-16 11:13AM EDT1,950.000.530.500.74-2.33-81.47%133270148.00%
TSLA200717C019600002020-07-16 12:22PM EDT1,960.000.380.290.44-2.42-86.43%76499141.26%
TSLA200717C019700002020-07-16 10:48AM EDT1,970.000.630.330.68-2.18-77.58%4075149.22%
TSLA200717C019800002020-07-16 12:25PM EDT1,980.000.310.310.38-2.23-87.80%74961145.12%
TSLA200717C019900002020-07-16 11:13AM EDT1,990.000.420.420.57-2.00-82.64%95279153.76%
TSLA200717C020000002020-07-16 12:27PM EDT2,000.000.300.300.31-2.08-87.39%3,5200147.75%
TSLA200717C020500002020-07-16 12:27PM EDT2,050.000.230.210.24-1.67-87.89%3070154.10%
TSLA200717C021000002020-07-16 12:24PM EDT2,100.000.200.150.20-1.32-86.84%6652,433160.55%
TSLA200717C021500002020-07-16 12:22PM EDT2,150.000.160.120.17-1.05-86.78%344983167.77%
TSLA200717C022000002020-07-16 12:27PM EDT2,200.000.130.120.13-0.92-87.62%1,0193,324175.00%
TSLA200717C022500002020-07-16 12:23PM EDT2,250.000.080.080.10-0.77-90.59%3691,172178.91%
TSLA200717C023000002020-07-16 12:18PM EDT2,300.000.070.070.10-0.72-91.14%4301,474187.11%
TSLA200717C023500002020-07-16 12:24PM EDT2,350.000.050.060.08-0.59-92.19%265852192.58%
TSLA200717C024000002020-07-16 12:17PM EDT2,400.000.050.040.06-0.50-90.91%8672,520195.31%
TSLA200717C024500002020-07-16 12:25PM EDT2,450.000.040.040.05-0.46-92.00%3931,233201.56%
TSLA200717C025000002020-07-16 12:27PM EDT2,500.000.040.040.05-0.40-90.91%7,41416,629209.38%
TSLA200717C025500002020-07-16 10:51AM EDT2,550.000.030.010.04-0.35-92.11%278393207.81%
TSLA200717C026000002020-07-16 10:55AM EDT2,600.000.030.030.04-0.30-90.91%271285219.53%
TSLA200717C026500002020-07-16 10:53AM EDT2,650.000.020.010.02-0.29-93.55%87191214.06%
TSLA200717C027000002020-07-16 10:54AM EDT2,700.000.020.010.02-0.21-91.30%254280220.31%
TSLA200717C027500002020-07-15 3:53PM EDT2,750.000.260.010.020.00-235252226.56%
TSLA200717C028000002020-07-16 10:39AM EDT2,800.000.020.010.02-0.18-90.00%190712232.81%
TSLA200717C028500002020-07-16 10:50AM EDT2,850.000.010.010.02-0.24-96.00%142174239.06%
TSLA200717C029000002020-07-16 11:11AM EDT2,900.000.010.010.02-0.13-92.86%99768245.31%
TSLA200717C029500002020-07-15 3:55PM EDT2,950.000.010.010.02-0.14-93.33%23112250.00%
TSLA200717C030000002020-07-16 10:52AM EDT3,000.000.020.010.02-0.03-60.00%4181,587256.25%
TSLA200717C031000002020-07-16 10:34AM EDT3,100.000.010.000.01-0.08-88.89%2650250.00%
TSLA200717C032000002020-07-16 10:29AM EDT3,200.000.010.000.01-0.04-80.00%183804262.50%
TSLA200717C033000002020-07-16 10:34AM EDT3,300.000.010.000.01-0.05-83.33%45248268.75%
TSLA200717C034000002020-07-16 10:13AM EDT3,400.000.010.000.01-0.06-85.71%59595281.25%
TSLA200717C035000002020-07-16 11:05AM EDT3,500.000.010.000.01-0.04-80.00%2,01912,821287.50%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P000100002020-07-14 2:51PM EDT10.000.010.000.010.00-4801,850.00%
TSLA200717P000200002020-07-13 3:38PM EDT20.000.010.000.010.00-3101,575.00%
TSLA200717P000300002020-07-10 3:14PM EDT30.000.010.000.010.00-28161,425.00%
TSLA200717P000400002020-07-09 4:59PM EDT40.000.030.000.010.00-101161,300.00%
TSLA200717P000500002020-07-07 12:27PM EDT50.000.010.000.010.00-92,6261,225.00%
TSLA200717P000600002020-07-13 2:28PM EDT60.000.030.000.010.00-101,150.00%
TSLA200717P000700002020-07-14 1:08PM EDT70.000.010.000.010.00-11161,100.00%
TSLA200717P000800002020-07-10 9:56AM EDT80.000.010.000.010.00-11061,050.00%
TSLA200717P000900002020-07-14 9:33AM EDT90.000.030.000.010.00-901,000.00%
TSLA200717P001000002020-07-15 3:28PM EDT100.000.010.000.010.00-1162,680975.00%
TSLA200717P001100002020-06-30 10:02AM EDT110.000.010.000.010.00-100925.00%
TSLA200717P001200002020-07-08 11:32AM EDT120.000.010.000.010.00-1424900.00%
TSLA200717P001300002020-07-02 12:37PM EDT130.000.010.000.010.00-210875.00%
TSLA200717P001400002020-07-02 9:53AM EDT140.000.010.000.000.00-1050.00%
TSLA200717P001500002020-07-15 2:46PM EDT150.000.030.000.010.00-1759825.00%
TSLA200717P001600002020-07-08 3:17PM EDT160.000.020.000.010.00-6423800.00%
TSLA200717P001700002020-06-30 9:41AM EDT170.000.050.000.010.00-4331775.00%
TSLA200717P001800002020-07-09 11:50AM EDT180.000.010.000.000.00-1825750.00%
TSLA200717P001900002020-07-13 2:03PM EDT190.000.010.000.000.00-949150.00%
TSLA200717P002000002020-07-16 9:31AM EDT200.000.010.000.010.00-4313,380725.00%
TSLA200717P002100002020-07-08 3:01PM EDT210.000.020.000.010.00-25272700.00%
TSLA200717P002200002020-07-09 9:30AM EDT220.000.020.000.010.00-11,123687.50%
TSLA200717P002300002020-07-13 3:55PM EDT230.000.050.000.010.00-7209675.00%
TSLA200717P002400002020-07-14 12:58PM EDT240.000.010.000.010.00-20650.00%
TSLA200717P002500002020-07-13 3:55PM EDT250.000.010.000.010.00-101,599637.50%
TSLA200717P002600002020-07-13 9:30AM EDT260.000.010.000.010.00-3363625.00%
TSLA200717P002700002020-07-16 9:31AM EDT270.000.010.000.010.00-32439612.50%
TSLA200717P002800002020-07-15 1:43PM EDT280.000.030.000.010.00-1411600.00%
TSLA200717P002900002020-07-08 2:59PM EDT290.000.080.000.010.00-2193587.50%
TSLA200717P003000002020-07-16 12:23PM EDT300.000.010.000.01-0.02-66.67%920575.00%
TSLA200717P003100002020-07-15 9:39AM EDT310.000.010.000.010.00-51,068562.50%
TSLA200717P003200002020-07-09 9:42AM EDT320.000.010.000.010.00-25522550.00%
TSLA200717P003300002020-07-10 12:28PM EDT330.000.010.000.010.00-5493537.50%
TSLA200717P003350002020-07-14 11:57AM EDT335.000.030.000.010.00-10537.50%
TSLA200717P003400002020-07-10 3:32PM EDT340.000.010.000.010.00-8239537.50%
TSLA200717P003450002020-07-10 3:07PM EDT345.000.020.000.010.00-3248525.00%
TSLA200717P003500002020-07-16 11:38AM EDT350.000.010.000.01-0.01-50.00%166,629525.00%
TSLA200717P003550002020-07-15 11:56AM EDT355.000.010.000.010.00-10205512.50%
TSLA200717P003600002020-07-13 9:38AM EDT360.000.010.000.010.00-1332512.50%
TSLA200717P003650002020-07-14 2:16PM EDT365.000.010.000.010.00-1248512.50%
TSLA200717P003700002020-07-14 11:20AM EDT370.000.010.000.010.00-153355500.00%
TSLA200717P003750002020-07-13 3:24PM EDT375.000.020.000.010.00-1234500.00%
TSLA200717P003800002020-07-15 9:41AM EDT380.000.010.000.010.00-1710487.50%
TSLA200717P003850002020-07-15 11:12AM EDT385.000.010.000.010.00-1239487.50%
TSLA200717P003900002020-07-14 3:26PM EDT390.000.010.000.010.00-24568487.50%
TSLA200717P003950002020-07-13 11:36AM EDT395.000.020.000.010.00-21621475.00%
TSLA200717P004000002020-07-16 12:24PM EDT400.000.010.000.010.00-103,879475.00%
TSLA200717P004050002020-07-16 10:13AM EDT405.000.020.000.02+0.01+100.00%21,079493.75%
TSLA200717P004100002020-07-14 9:30AM EDT410.000.010.000.01-0.01-50.00%1117462.50%
TSLA200717P004150002020-07-14 12:59PM EDT415.000.010.000.01-0.02-66.67%5336462.50%
TSLA200717P004200002020-07-14 10:09AM EDT420.000.010.000.010.00-10945462.50%
TSLA200717P004250002020-07-15 2:21PM EDT425.000.010.000.010.00-60331450.00%
TSLA200717P004300002020-07-14 2:35PM EDT430.000.010.000.010.00-1148450.00%
TSLA200717P004350002020-06-30 1:03PM EDT435.000.120.000.010.00-2100450.00%
TSLA200717P004400002020-07-13 11:43AM EDT440.000.010.000.010.00-1176437.50%
TSLA200717P004450002020-07-15 2:35PM EDT445.000.010.000.010.00-6330437.50%
TSLA200717P004500002020-07-16 12:06PM EDT450.000.010.000.010.00-103,044437.50%
TSLA200717P004550002020-07-10 12:03PM EDT455.000.010.000.010.00-52246425.00%
TSLA200717P004600002020-07-15 2:24PM EDT460.000.010.000.010.00-4726425.00%
TSLA200717P004650002020-07-14 3:28PM EDT465.000.020.000.010.00-3219425.00%
TSLA200717P004700002020-07-14 3:59PM EDT470.000.020.000.000.00-2017850.00%
TSLA200717P004750002020-07-15 1:59PM EDT475.000.010.000.010.00-90412.50%
TSLA200717P004800002020-07-15 11:53AM EDT480.000.010.000.010.00-13232412.50%
TSLA200717P004850002020-07-13 3:40PM EDT485.000.040.000.010.00-2168406.25%
TSLA200717P004900002020-07-15 1:25PM EDT490.000.010.000.010.00-1763400.00%
TSLA200717P004950002020-07-15 3:58PM EDT495.000.010.000.010.00-111613400.00%
TSLA200717P005000002020-07-16 10:08AM EDT500.000.010.000.010.00-1510,608393.75%
TSLA200717P005050002020-07-15 9:34AM EDT505.000.010.000.010.00-5596393.75%
TSLA200717P005100002020-07-15 10:14AM EDT510.000.020.000.010.00-1404387.50%
TSLA200717P005150002020-07-14 11:26AM EDT515.000.060.000.010.00-1107387.50%
TSLA200717P005200002020-07-15 12:56PM EDT520.000.010.000.01-0.01-50.00%1465381.25%
TSLA200717P005250002020-07-16 9:42AM EDT525.000.010.000.02-0.02-66.67%42483393.75%
TSLA200717P005300002020-07-16 9:36AM EDT530.000.010.000.01-0.03-75.00%4299375.00%
TSLA200717P005350002020-07-16 9:30AM EDT535.000.010.000.020.00-33355387.50%
TSLA200717P005400002020-07-13 2:36PM EDT540.000.100.000.020.00-13594387.50%
TSLA200717P005450002020-07-15 2:00PM EDT545.000.020.000.020.00-3269381.25%
TSLA200717P005500002020-07-16 9:58AM EDT550.000.010.000.010.00-131,762362.50%
TSLA200717P005600002020-07-16 11:59AM EDT560.000.010.000.02-0.03-75.00%12373371.88%
TSLA200717P005700002020-07-16 9:30AM EDT570.000.010.000.01-0.01-50.00%3440350.00%
TSLA200717P005800002020-07-16 12:27PM EDT580.000.010.000.01-0.01-50.00%3380343.75%
TSLA200717P005900002020-07-16 9:30AM EDT590.000.010.000.010.00-10685337.50%
TSLA200717P006000002020-07-16 11:17AM EDT600.000.010.000.01-0.02-66.67%314,359331.25%
TSLA200717P006100002020-07-16 12:07PM EDT610.000.010.010.01-0.16-94.12%103619340.63%
TSLA200717P006200002020-07-15 2:13PM EDT620.000.010.010.02-0.02-66.67%500343.75%
TSLA200717P006300002020-07-16 9:56AM EDT630.000.010.000.01-0.09-90.00%12377312.50%
TSLA200717P006400002020-07-16 11:07AM EDT640.000.010.000.020.00-1574325.00%
TSLA200717P006500002020-07-16 12:15PM EDT650.000.010.010.03-0.05-83.33%590334.38%
TSLA200717P006550002020-07-16 11:07AM EDT655.000.010.000.02-0.04-80.00%14382315.63%
TSLA200717P006600002020-07-16 11:10AM EDT660.000.010.000.02-0.02-66.67%11602312.50%
TSLA200717P006650002020-07-15 12:29PM EDT665.000.030.000.020.00-6428309.38%
TSLA200717P006700002020-07-16 10:15AM EDT670.000.020.000.02-0.01-33.33%2884306.25%
TSLA200717P006750002020-07-16 11:15AM EDT675.000.020.000.02-0.04-66.67%25372306.25%
TSLA200717P006800002020-07-16 11:12AM EDT680.000.010.000.02-0.05-83.33%5186300.00%
TSLA200717P006850002020-07-16 11:09AM EDT685.000.010.010.02-0.04-80.00%11294306.25%
TSLA200717P006900002020-07-16 11:08AM EDT690.000.010.000.02-0.03-75.00%12402296.88%
TSLA200717P006950002020-07-15 3:45PM EDT695.000.010.000.02-0.04-80.00%2279293.75%
TSLA200717P007000002020-07-16 11:47AM EDT700.000.010.000.01-0.02-66.67%3894,547281.25%
TSLA200717P007050002020-07-15 3:25PM EDT705.000.030.010.01-0.04-57.14%281,753287.50%
TSLA200717P007100002020-07-16 11:48AM EDT710.000.010.010.02-0.03-75.00%1021,759293.75%
TSLA200717P007150002020-07-14 2:49PM EDT715.000.020.000.02-0.15-88.24%20284.38%
TSLA200717P007200002020-07-16 12:08PM EDT720.000.010.000.02-0.10-90.91%115376281.25%
TSLA200717P007250002020-07-16 12:08PM EDT725.000.010.010.01-0.05-83.33%102433278.13%
TSLA200717P007300002020-07-15 2:58PM EDT730.000.010.010.02-0.11-91.67%215449284.38%
TSLA200717P007350002020-07-16 9:30AM EDT735.000.020.000.02-0.07-77.78%2151,809275.00%
TSLA200717P007400002020-07-16 11:23AM EDT740.000.020.010.02-0.02-50.00%23423278.13%
TSLA200717P007450002020-07-16 10:08AM EDT745.000.020.010.02-0.07-77.78%112220275.00%
TSLA200717P007500002020-07-16 12:18PM EDT750.000.020.010.03-0.06-75.00%1162,948279.69%
TSLA200717P007550002020-07-16 10:10AM EDT755.000.050.010.04-0.06-54.55%5535281.25%
TSLA200717P007600002020-07-16 12:13PM EDT760.000.010.000.01-0.09-90.00%12557250.00%
TSLA200717P007650002020-07-16 12:16PM EDT765.000.020.010.03-0.07-77.78%6530271.88%
TSLA200717P007700002020-07-16 11:14AM EDT770.000.040.000.09-0.13-76.47%12500285.94%
TSLA200717P007750002020-07-15 1:13PM EDT775.000.150.020.040.00-27239275.00%
TSLA200717P007800002020-07-16 9:43AM EDT780.000.050.020.05-0.11-68.75%80275.00%
TSLA200717P007850002020-07-15 2:35PM EDT785.000.020.020.06-0.07-77.78%3260275.78%
TSLA200717P007900002020-07-16 11:41AM EDT790.000.040.010.03-0.07-63.64%13400259.38%
TSLA200717P007950002020-07-16 11:31AM EDT795.000.050.020.08-0.10-66.67%17406275.00%
TSLA200717P008000002020-07-16 12:17PM EDT800.000.020.010.02-0.08-80.00%6684,728250.00%
TSLA200717P008050002020-07-16 11:50AM EDT805.000.050.000.07-0.10-66.67%50262.50%
TSLA200717P008100002020-07-15 3:38PM EDT810.000.040.010.04-0.01-20.00%1600253.13%
TSLA200717P008150002020-07-16 11:05AM EDT815.000.020.020.12-0.09-81.82%100272.66%
TSLA200717P008200002020-07-16 10:24AM EDT820.000.050.020.12-0.10-66.67%13416270.31%
TSLA200717P008250002020-07-16 10:47AM EDT825.000.010.010.12-0.12-92.31%10348265.63%
TSLA200717P008300002020-07-16 12:17PM EDT830.000.010.010.07-0.14-93.33%60253.13%
TSLA200717P008350002020-07-15 2:53PM EDT835.000.050.010.05-0.12-70.59%1183245.31%
TSLA200717P008400002020-07-15 2:40PM EDT840.000.050.000.05-0.10-66.67%20239.84%
TSLA200717P008450002020-07-16 12:13PM EDT845.000.030.010.04-0.07-70.00%7591237.50%
TSLA200717P008500002020-07-16 12:20PM EDT850.000.010.010.05-0.12-92.31%1251,090238.28%
TSLA200717P008550002020-07-16 9:59AM EDT855.000.110.000.12-0.24-68.57%10163249.22%
TSLA200717P008600002020-07-16 10:52AM EDT860.000.070.080.10-0.27-79.41%32161255.47%
TSLA200717P008650002020-07-16 9:57AM EDT865.000.110.000.13-0.23-67.65%60246.09%
TSLA200717P008700002020-07-15 3:39PM EDT870.000.050.000.10-0.15-75.00%30238.28%
TSLA200717P008750002020-07-16 12:16PM EDT875.000.050.040.05-0.14-73.68%8305234.38%
TSLA200717P008800002020-07-16 12:09PM EDT880.000.060.050.06-0.19-76.00%522,503235.94%
TSLA200717P008850002020-07-15 3:10PM EDT885.000.220.010.130.00-15134238.28%
TSLA200717P008900002020-07-16 10:00AM EDT890.000.140.050.08-0.02-12.50%5377234.38%
TSLA200717P008950002020-07-16 12:17PM EDT895.000.050.000.14-0.35-87.50%21304233.59%
TSLA200717P009000002020-07-16 12:17PM EDT900.000.030.040.08-0.12-80.00%6017,565228.13%
TSLA200717P009050002020-07-16 12:09PM EDT905.000.100.020.16+0.07+233.33%3358233.98%
TSLA200717P009100002020-07-16 10:24AM EDT910.000.150.010.07-0.10-40.00%6627216.41%
TSLA200717P009150002020-07-16 9:38AM EDT915.000.150.060.10-0.14-48.28%101,279226.95%
TSLA200717P009200002020-07-16 11:36AM EDT920.000.050.060.10-0.15-75.00%190224.61%
TSLA200717P009250002020-07-16 11:46AM EDT925.000.090.070.09-0.21-70.00%50364222.27%
TSLA200717P009300002020-07-16 10:18AM EDT930.000.100.050.15-0.15-60.00%30224.22%
TSLA200717P009350002020-07-15 3:32PM EDT935.000.250.010.14+0.07+38.89%29399216.41%
TSLA200717P009400002020-07-16 12:06PM EDT940.000.150.050.16-0.15-50.00%120220.70%
TSLA200717P009450002020-07-16 10:55AM EDT945.000.100.050.15-0.29-74.36%12326217.58%
TSLA200717P009500002020-07-16 12:24PM EDT950.000.100.070.11-0.15-60.00%1891,383213.28%
TSLA200717P009550002020-07-16 10:51AM EDT955.000.180.050.11-0.11-37.93%1603208.59%
TSLA200717P009600002020-07-16 12:05PM EDT960.000.050.020.16-0.35-87.50%772,050208.59%
TSLA200717P009650002020-07-16 10:13AM EDT965.000.230.010.15-0.13-36.11%4517204.30%
TSLA200717P009700002020-07-15 3:43PM EDT970.000.100.020.18-0.20-66.67%120206.25%
TSLA200717P009750002020-07-16 9:49AM EDT975.000.170.020.19-0.18-51.43%8252204.69%
TSLA200717P009800002020-07-16 12:06PM EDT980.000.100.050.20-0.31-75.61%8708205.86%
TSLA200717P009850002020-07-16 12:15PM EDT985.000.140.060.11-0.20-58.82%9192196.48%
TSLA200717P009900002020-07-16 12:05PM EDT990.000.110.100.21-0.25-69.44%641,162205.66%
TSLA200717P009950002020-07-16 12:20PM EDT995.000.150.060.15-0.25-62.50%27476196.09%
TSLA200717P010000002020-07-16 12:27PM EDT1,000.000.160.140.16-0.24-60.00%1,5056,896200.39%
TSLA200717P010050002020-07-16 11:26AM EDT1,005.000.250.020.20-0.28-52.83%14369192.58%
TSLA200717P010100002020-07-16 12:12PM EDT1,010.000.210.030.21-0.19-47.50%62427191.80%
TSLA200717P010150002020-07-16 12:20PM EDT1,015.000.200.030.27-0.20-50.00%31224193.75%
TSLA200717P010200002020-07-16 12:03PM EDT1,020.000.150.050.27-0.30-66.67%24431192.77%
TSLA200717P010250002020-07-16 11:12AM EDT1,025.000.250.070.28-0.17-40.48%9196192.38%
TSLA200717P010300002020-07-16 11:16AM EDT1,030.000.300.200.30-0.27-47.37%3233197.27%
TSLA200717P010350002020-07-16 11:16AM EDT1,035.000.270.200.33-0.23-46.00%30196.19%
TSLA200717P010400002020-07-16 12:20PM EDT1,040.000.280.200.33-0.22-44.00%14270193.95%
TSLA200717P010450002020-07-16 10:52AM EDT1,045.000.250.130.37-0.20-44.44%80190.43%
TSLA200717P010500002020-07-16 12:20PM EDT1,050.000.320.250.34-0.18-36.00%3081,024191.60%
TSLA200717P010550002020-07-16 11:51AM EDT1,055.000.290.210.40-0.18-38.30%38141190.04%
TSLA200717P010600002020-07-16 10:06AM EDT1,060.000.600.190.32+0.05+9.09%8206184.08%
TSLA200717P010650002020-07-16 11:12AM EDT1,065.000.370.200.42-0.28-43.08%11375185.74%
TSLA200717P010700002020-07-16 11:19AM EDT1,070.000.230.220.44-0.48-67.61%20379184.77%
TSLA200717P010750002020-07-16 9:45AM EDT1,075.000.570.220.46-0.08-12.31%11352183.20%
TSLA200717P010800002020-07-16 10:13AM EDT1,080.000.510.230.40-0.39-43.33%9454179.30%
TSLA200717P010850002020-07-16 10:31AM EDT1,085.000.570.230.47-0.23-28.75%9154179.30%
TSLA200717P010900002020-07-16 12:13PM EDT1,090.000.310.260.48-0.44-58.67%6467178.13%
TSLA200717P010950002020-07-16 12:19PM EDT1,095.000.280.260.49-0.37-56.92%120176.17%
TSLA200717P011000002020-07-16 12:26PM EDT1,100.000.350.350.40-0.17-32.69%9635,154173.93%
TSLA200717P011050002020-07-16 11:11AM EDT1,105.000.350.270.50-0.64-64.65%15157172.17%
TSLA200717P011100002020-07-16 11:03AM EDT1,110.000.500.270.50-0.14-21.87%107802169.92%
TSLA200717P011150002020-07-16 11:37AM EDT1,115.000.500.290.52-0.59-54.13%1973168.75%
TSLA200717P011200002020-07-16 10:09AM EDT1,120.001.170.300.54+0.36+44.44%8242167.19%
TSLA200717P011250002020-07-16 11:59AM EDT1,125.000.500.310.54-0.24-32.43%22142165.23%
TSLA200717P011300002020-07-16 11:40AM EDT1,130.000.550.370.55-0.45-45.00%10188164.55%
TSLA200717P011350002020-07-16 12:08PM EDT1,135.000.480.340.56-0.33-40.74%2097161.82%
TSLA200717P011400002020-07-16 9:36AM EDT1,140.000.840.350.57-0.20-19.23%5246160.06%
TSLA200717P011450002020-07-16 10:28AM EDT1,145.000.670.360.60-0.46-40.71%140158.69%
TSLA200717P011500002020-07-16 12:19PM EDT1,150.000.410.410.60-0.44-51.76%2460157.42%
TSLA200717P011550002020-07-16 10:47AM EDT1,155.000.760.390.62-0.18-19.15%23144155.18%
TSLA200717P011600002020-07-16 11:38AM EDT1,160.000.650.410.63-0.16-19.75%1310153.52%
TSLA200717P011650002020-07-16 10:36AM EDT1,165.001.000.420.66-0.43-30.07%45173152.05%
TSLA200717P011700002020-07-16 11:19AM EDT1,170.000.840.440.68-0.35-29.41%114411150.49%
TSLA200717P011750002020-07-16 12:22PM EDT1,175.000.620.460.70-0.24-27.91%5154148.97%
TSLA200717P011800002020-07-16 12:19PM EDT1,180.000.710.590.74-0.33-31.73%78720149.41%
TSLA200717P011850002020-07-16 12:17PM EDT1,185.000.700.600.75-0.45-39.13%27189147.46%
TSLA200717P011900002020-07-16 12:00PM EDT1,190.000.800.600.77-0.18-18.37%22352145.51%
TSLA200717P011950002020-07-16 11:38AM EDT1,195.000.790.570.81-0.38-32.48%86196143.41%
TSLA200717P012000002020-07-16 12:26PM EDT1,200.000.760.610.81-0.29-27.62%1,8444,240141.70%
TSLA200717P012050002020-07-16 12:02PM EDT1,205.001.000.640.84-0.23-18.70%37171140.23%
TSLA200717P012100002020-07-16 12:23PM EDT1,210.000.800.660.91-0.48-37.50%330139.16%
TSLA200717P012150002020-07-16 12:00PM EDT1,215.000.920.680.92-0.34-26.98%28240137.26%
TSLA200717P012200002020-07-16 12:15PM EDT1,220.000.950.710.98-0.34-26.36%61335136.08%
TSLA200717P012250002020-07-16 12:19PM EDT1,225.000.980.731.00-0.92-48.42%203323134.28%
TSLA200717P012300002020-07-16 12:16PM EDT1,230.001.110.771.02-0.32-22.38%75381132.67%
TSLA200717P012350002020-07-16 11:20AM EDT1,235.001.430.811.11-0.06-4.03%26123131.74%
TSLA200717P012400002020-07-16 11:59AM EDT1,240.001.170.891.11-0.28-19.31%108363130.27%
TSLA200717P012450002020-07-16 12:16PM EDT1,245.001.050.921.14-0.55-34.38%940128.56%
TSLA200717P012500002020-07-16 12:23PM EDT1,250.001.191.101.15-0.46-27.88%1,3182,764128.00%
TSLA200717P012550002020-07-16 12:19PM EDT1,255.001.171.171.26-0.52-30.77%97231127.25%
TSLA200717P012600002020-07-16 11:49AM EDT1,260.001.701.091.34-0.04-2.30%131395124.90%
TSLA200717P012650002020-07-16 12:15PM EDT1,265.001.471.201.40-1.47-50.00%105270123.93%
TSLA200717P012700002020-07-16 12:12PM EDT1,270.001.491.231.46-0.36-19.46%96559122.27%
TSLA200717P012750002020-07-16 12:21PM EDT1,275.001.461.361.55-0.46-23.96%168326121.53%
TSLA200717P012800002020-07-16 12:26PM EDT1,280.001.601.401.65-0.45-21.95%1620120.12%
TSLA200717P012850002020-07-16 12:26PM EDT1,285.001.631.511.79-0.41-20.10%99312119.39%
TSLA200717P012900002020-07-16 12:26PM EDT1,290.001.711.641.83-0.51-22.97%202624118.02%
TSLA200717P012950002020-07-16 12:27PM EDT1,295.001.821.691.91-0.58-24.17%162596116.38%
TSLA200717P013000002020-07-16 12:27PM EDT1,300.001.951.832.05-0.40-17.02%4,5063,405115.55%
TSLA200717P013050002020-07-16 12:26PM EDT1,305.002.141.952.23-0.16-6.96%89220114.72%
TSLA200717P013100002020-07-16 12:17PM EDT1,310.002.412.082.32-0.24-9.06%101464113.35%
TSLA200717P013150002020-07-16 12:13PM EDT1,315.002.552.252.49-0.19-6.93%2370112.52%
TSLA200717P013200002020-07-16 12:27PM EDT1,320.002.562.442.76-0.24-8.57%286666112.10%
TSLA200717P013250002020-07-16 12:27PM EDT1,325.002.662.712.96+0.02+0.76%235555111.56%
TSLA200717P013300002020-07-16 12:15PM EDT1,330.003.002.762.99-0.10-3.23%2160109.30%
TSLA200717P013350002020-07-16 12:23PM EDT1,335.003.253.053.30-0.15-4.41%255401109.06%
TSLA200717P013400002020-07-16 12:24PM EDT1,340.003.303.153.45-0.21-5.98%400731107.36%
TSLA200717P013450002020-07-16 12:26PM EDT1,345.003.803.403.75+0.15+4.11%2550106.67%
TSLA200717P013500002020-07-16 12:27PM EDT1,350.003.903.653.95+0.20+5.41%2,5693,036105.49%
TSLA200717P013550002020-07-16 12:21PM EDT1,355.004.174.104.35+0.12+2.96%211374105.49%
TSLA200717P013600002020-07-16 12:17PM EDT1,360.004.784.304.50+0.38+8.64%3200103.78%
TSLA200717P013650002020-07-16 12:15PM EDT1,365.004.954.855.10+0.15+3.12%2150104.29%
TSLA200717P013700002020-07-16 12:26PM EDT1,370.005.474.955.35+0.52+10.51%459761102.38%
TSLA200717P013750002020-07-16 12:27PM EDT1,375.005.595.355.80+0.59+11.80%8830101.72%
TSLA200717P013800002020-07-16 12:26PM EDT1,380.006.265.856.15+0.77+14.03%6541,754100.90%
TSLA200717P013850002020-07-16 12:24PM EDT1,385.006.606.256.55+0.80+13.79%23749799.83%
TSLA200717P013900002020-07-16 12:24PM EDT1,390.007.036.957.35+0.80+12.84%8241,201100.17%
TSLA200717P013950002020-07-16 12:25PM EDT1,395.007.737.307.65+1.38+21.73%392098.49%
TSLA200717P014000002020-07-16 12:27PM EDT1,400.008.148.008.30+1.34+19.71%8,4224,79098.13%
TSLA200717P014100002020-07-16 12:24PM EDT1,410.009.809.559.95+2.40+32.43%45258597.77%
TSLA200717P014200002020-07-16 12:27PM EDT1,420.0011.0010.9511.40+2.18+24.72%1,0381,13996.01%
TSLA200717P014300002020-07-16 12:26PM EDT1,430.0013.5013.1513.25+4.20+45.16%1,0281,15095.53%
TSLA200717P014400002020-07-16 12:27PM EDT1,440.0015.0715.0015.30+4.32+40.19%944094.02%
TSLA200717P014500002020-07-16 12:27PM EDT1,450.0017.5117.4018.10+5.18+42.01%6,029093.59%
TSLA200717P014600002020-07-16 12:27PM EDT1,460.0020.6920.2021.25+6.99+51.02%1,1361,52193.30%
TSLA200717P014700002020-07-16 12:27PM EDT1,470.0024.0023.8024.30+7.85+48.61%2,32570593.02%
TSLA200717P014800002020-07-16 12:26PM EDT1,480.0029.5027.8528.60+12.00+68.57%3,2021,46993.90%
TSLA200717P014900002020-07-16 12:27PM EDT1,490.0032.5032.5033.20+12.33+61.13%1,6111,47994.89%
TSLA200717P015000002020-07-16 12:26PM EDT1,500.0038.5937.4538.00+16.09+71.51%4,0963,75895.56%
TSLA200717P015100002020-07-16 12:26PM EDT1,510.0044.8543.4544.35+18.41+69.63%53288598.28%
TSLA200717P015200002020-07-16 12:21PM EDT1,520.0049.4549.3550.35+18.85+61.60%339099.67%
TSLA200717P015300002020-07-16 12:21PM EDT1,530.0056.5556.1057.35+22.51+66.13%341647102.37%
TSLA200717P015400002020-07-16 12:27PM EDT1,540.0064.1063.8065.05+25.31+65.25%313561106.24%
TSLA200717P015500002020-07-16 12:26PM EDT1,550.0073.5971.2072.35+30.49+70.74%3990108.70%
TSLA200717P015600002020-07-16 12:26PM EDT1,560.0081.3079.3580.50+31.27+62.50%1091,333112.46%
TSLA200717P015700002020-07-16 12:26PM EDT1,570.0089.6587.6088.75+31.80+54.97%99270115.97%
TSLA200717P015800002020-07-16 12:24PM EDT1,580.0096.6196.3597.60+33.51+53.11%110836120.40%
TSLA200717P015900002020-07-16 12:19PM EDT1,590.00103.15104.60105.75+30.40+41.79%761,157122.92%
TSLA200717P016000002020-07-16 12:25PM EDT1,600.00112.99113.40114.65+35.29+45.42%7274,101126.73%
TSLA200717P016100002020-07-16 12:28PM EDT1,610.00123.50122.30123.55+35.73+40.71%226358130.34%
TSLA200717P016200002020-07-16 12:24PM EDT1,620.00132.78131.95133.15+36.83+38.38%901,309135.67%
TSLA200717P016300002020-07-16 12:07PM EDT1,630.00149.40141.70142.70+45.70+44.07%590140.88%
TSLA200717P016400002020-07-16 12:20PM EDT1,640.00150.95151.60152.95+39.60+35.56%581,512147.14%
TSLA200717P016500002020-07-16 12:21PM EDT1,650.00160.60160.25161.50+40.75+34.00%6800148.93%
TSLA200717P016600002020-07-16 12:21PM EDT1,660.00170.20170.15171.45+42.45+33.23%86395154.43%
TSLA200717P016700002020-07-16 12:10PM EDT1,670.00187.15180.50181.85+49.35+35.81%43345161.19%
TSLA200717P016800002020-07-16 12:24PM EDT1,680.00189.05189.45190.80+43.73+30.09%109665163.45%
TSLA200717P016900002020-07-16 12:24PM EDT1,690.00199.65199.90201.25+43.20+27.61%47322170.26%
TSLA200717P017000002020-07-16 12:27PM EDT1,700.00209.65208.70209.65+45.95+28.07%621,015171.03%
TSLA200717P017100002020-07-16 12:07PM EDT1,710.00226.75219.15220.40+52.71+30.29%26176178.19%
TSLA200717P017200002020-07-16 12:23PM EDT1,720.00230.82228.65230.20+47.45+25.88%49300182.13%
TSLA200717P017300002020-07-16 11:11AM EDT1,730.00254.40237.95239.50+60.75+31.37%32253184.75%
TSLA200717P017400002020-07-16 12:19PM EDT1,740.00245.25249.10250.40+37.25+17.91%16227193.22%
TSLA200717P017500002020-07-16 12:19PM EDT1,750.00255.15258.75260.10+40.55+18.90%26664196.98%
TSLA200717P017600002020-07-16 12:25PM EDT1,760.00269.89267.80268.95+34.75+14.78%9262198.05%
TSLA200717P017700002020-07-16 12:12PM EDT1,770.00282.00280.45281.70+44.15+18.56%11189212.34%
TSLA200717P017800002020-07-16 12:24PM EDT1,780.00287.35287.35288.95+20.00+7.48%12415206.56%
TSLA200717P017900002020-07-16 12:25PM EDT1,790.00298.35297.75299.15+38.44+14.79%12121212.25%
TSLA200717P018000002020-07-16 12:10PM EDT1,800.00314.25307.40308.85+42.95+15.83%23370215.55%
TSLA200717P018100002020-07-16 12:00PM EDT1,810.00323.80317.55319.05+38.90+13.65%460220.69%
TSLA200717P018200002020-07-16 9:35AM EDT1,820.00338.90328.35329.65+44.25+15.02%20227.77%
TSLA200717P018300002020-07-16 12:10PM EDT1,830.00345.35337.85339.20+53.00+18.13%100230.33%
TSLA200717P018400002020-07-15 3:55PM EDT1,840.00352.85348.10350.10+51.35+17.03%3134236.88%
TSLA200717P018500002020-07-16 11:04AM EDT1,850.00375.05357.00358.30+26.40+7.57%3177235.45%
TSLA200717P018600002020-07-16 10:40AM EDT1,860.00369.35368.15369.50+51.20+16.09%6101244.34%
TSLA200717P018700002020-07-16 12:15PM EDT1,870.00378.35377.00378.40+27.20+7.75%467244.00%
TSLA200717P018800002020-07-16 12:10PM EDT1,880.00394.50387.00388.15+53.35+15.64%646247.60%
TSLA200717P018850002020-07-16 10:44AM EDT1,885.00389.99391.95393.35+18.09+4.86%368249.94%
TSLA200717P018900002020-07-15 3:45PM EDT1,890.00410.20413.70415.55+52.10+14.55%247313.12%
TSLA200717P019000002020-07-16 11:56AM EDT1,900.00414.00408.00409.25+53.20+14.75%20109260.03%
TSLA200717P019100002020-07-16 9:57AM EDT1,910.00418.10429.50432.95+48.20+13.03%619310.69%
TSLA200717P019200002020-07-16 10:37AM EDT1,920.00432.65427.05428.45+55.65+14.76%1332264.34%
TSLA200717P019300002020-07-16 9:48AM EDT1,930.00426.75451.30453.55+35.75+9.14%40323.34%
TSLA200717P019400002020-07-16 9:47AM EDT1,940.00441.10446.80448.85+15.30+3.59%253272.44%
TSLA200717P019500002020-07-16 9:42AM EDT1,950.00462.05470.65473.35+44.20+10.58%59330.32%
TSLA200717P019600002020-07-16 11:22AM EDT1,960.00478.90467.00468.35+62.44+14.99%150279.41%
TSLA200717P019700002020-07-16 9:53AM EDT1,970.00485.30488.65491.50+15.00+3.19%721331.81%
TSLA200717P019800002020-07-16 11:52AM EDT1,980.00495.65486.95488.30+59.45+13.63%130286.68%
TSLA200717P019900002020-07-16 10:20AM EDT1,990.00510.30508.15512.30+52.85+11.55%70340.37%
TSLA200717P020000002020-07-16 11:52AM EDT2,000.00515.63506.90508.30+58.18+12.72%19155293.92%
TSLA200717P020500002020-07-16 10:08AM EDT2,050.00571.35553.10558.55-7.45-1.29%431303.25%
TSLA200717P021000002020-07-16 11:35AM EDT2,100.00614.00607.00608.65+58.75+10.58%937329.91%
TSLA200717P021500002020-07-16 10:15AM EDT2,150.00671.15652.45658.15+28.20+4.39%10333.55%
TSLA200717P022000002020-07-16 11:05AM EDT2,200.00720.65702.95710.35+63.00+9.58%268356.24%
TSLA200717P022500002020-07-15 3:55PM EDT2,250.00774.85756.10760.10+69.16+9.80%556378.96%
TSLA200717P023000002020-07-16 11:10AM EDT2,300.00823.48805.05810.60+70.18+9.32%10392.33%
TSLA200717P023500002020-07-15 3:59PM EDT2,350.00806.70855.45860.700.00-310407.98%
TSLA200717P024000002020-07-15 3:24PM EDT2,400.00892.50903.90910.05+7.95+0.90%227415.81%
TSLA200717P024500002020-07-15 2:50PM EDT2,450.00931.60953.40960.650.00-22325429.44%
TSLA200717P025000002020-07-16 10:56AM EDT2,500.001,011.751,004.601,007.75+22.70+2.30%15331437.44%
TSLA200717P025500002020-07-15 3:57PM EDT2,550.001,007.351,070.851,080.800.00-2522545.20%
TSLA200717P026000002020-07-15 2:06PM EDT2,600.001,096.151,115.701,127.600.00-2020540.89%
TSLA200717P026500002020-07-15 3:19PM EDT2,650.001,140.501,166.001,175.550.00-2715549.88%
TSLA200717P027000002020-07-15 3:30PM EDT2,700.001,180.401,215.801,226.200.00-113563.40%
TSLA200717P027500002020-07-15 1:10PM EDT2,750.001,242.351,267.201,276.100.00-37578.55%
TSLA200717P028000002020-07-15 11:04AM EDT2,800.001,309.251,320.251,322.800.00-30589.88%
TSLA200717P028500002020-07-15 1:02PM EDT2,850.001,347.101,369.251,378.500.00-31612.19%
TSLA200717P029000002020-07-15 1:01PM EDT2,900.001,412.751,420.751,429.35+21.50+1.55%13628.88%
TSLA200717P029500002020-07-15 9:47AM EDT2,950.001,462.751,465.451,474.15+17.40+1.20%31615.64%
TSLA200717P030000002020-07-15 9:44AM EDT3,000.001,481.001,515.851,525.700.00-51631.10%
TSLA200717P031000002020-07-15 9:30AM EDT3,100.001,572.001,616.951,624.950.00-10652.80%
TSLA200717P032000002020-07-14 10:17AM EDT3,200.001,752.301,718.751,726.100.00--0679.99%
TSLA200717P033000002020-07-15 9:30AM EDT3,300.001,809.851,816.551,825.35+37.95+2.14%20691.91%
TSLA200717P034000002020-07-14 10:17AM EDT3,400.001,960.101,915.351,927.850.00--0713.59%
TSLA200717P035000002020-07-16 9:39AM EDT3,500.001,995.752,016.802,029.40+9.75+0.49%10738.89%