India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
675.50-6.72 (-0.99%)
At close: 4:00PM EST

687.68 +12.18 (1.80%)
Pre-market: 7:44AM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210305C000500002021-02-26 11:00AM EST50.00632.500.000.000.00-110.00%
TSLA210305C003500002021-02-26 10:21AM EST350.00324.950.000.000.00-750.00%
TSLA210305C003600002021-02-26 10:57AM EST360.00321.750.000.000.00-29230.00%
TSLA210305C003700002021-02-26 11:21AM EST370.00310.750.000.000.00-14120.00%
TSLA210305C003800002021-02-26 11:31AM EST380.00307.250.000.000.00-28270.00%
TSLA210305C003900002021-02-26 2:01PM EST390.00287.600.000.000.00-340.00%
TSLA210305C004000002021-02-26 1:33PM EST400.00278.650.000.000.00-58590.00%
TSLA210305C004100002021-02-26 9:46AM EST410.00280.650.000.000.00-1140.00%
TSLA210305C004200002021-02-25 3:48PM EST420.00269.400.000.000.00--240.00%
TSLA210305C004300002021-02-26 1:25PM EST430.00254.900.000.000.00-370.00%
TSLA210305C004400002021-02-26 1:07PM EST440.00240.650.000.000.00-480.00%
TSLA210305C004500002021-02-26 3:24PM EST450.00231.800.000.000.00-25430.00%
TSLA210305C004600002021-02-26 1:37PM EST460.00218.000.000.000.00-8100.00%
TSLA210305C004700002021-02-26 3:55PM EST470.00209.900.000.000.00-7140.00%
TSLA210305C004800002021-02-26 10:32AM EST480.00188.550.000.000.00-2100.00%
TSLA210305C004900002021-02-26 1:43PM EST490.00188.150.000.000.00-450.00%
TSLA210305C005000002021-02-26 2:35PM EST500.00183.840.000.000.00-71090.00%
TSLA210305C005100002021-02-26 2:56PM EST510.00173.420.000.000.00-14690.00%
TSLA210305C005200002021-02-26 1:45PM EST520.00162.800.000.000.00-71610.00%
TSLA210305C005300002021-02-26 12:38PM EST530.00160.150.000.000.00-15490.00%
TSLA210305C005400002021-02-26 12:38PM EST540.00150.450.000.000.00-91140.00%
TSLA210305C005500002021-02-26 3:48PM EST550.00140.250.000.000.00-1271040.00%
TSLA210305C005600002021-02-26 3:48PM EST560.00128.550.000.000.00-1031190.00%
TSLA210305C005700002021-02-26 3:52PM EST570.00118.200.000.000.00-89870.00%
TSLA210305C005800002021-02-26 3:57PM EST580.00103.830.000.000.00-951460.00%
TSLA210305C005900002021-02-26 3:42PM EST590.0098.750.000.000.00-134910.00%
TSLA210305C005950002021-02-26 3:33PM EST595.0091.250.000.000.00-82530.00%
TSLA210305C006000002021-02-26 3:59PM EST600.0080.190.000.000.00-9077480.00%
TSLA210305C006050002021-02-26 3:52PM EST605.0085.750.000.000.00-5084470.00%
TSLA210305C006100002021-02-26 3:53PM EST610.0080.150.000.000.00-78520.00%
TSLA210305C006150002021-02-26 3:46PM EST615.0077.700.000.000.00-133530.00%
TSLA210305C006200002021-02-26 3:48PM EST620.0074.750.000.000.00-6876330.00%
TSLA210305C006250002021-02-26 3:54PM EST625.0065.550.000.000.00-5905520.00%
TSLA210305C006300002021-02-26 3:57PM EST630.0060.250.000.000.00-147900.00%
TSLA210305C006350002021-02-26 3:52PM EST635.0059.850.000.000.00-66380.00%
TSLA210305C006400002021-02-26 3:59PM EST640.0049.700.000.000.00-4712670.00%
TSLA210305C006450002021-02-26 3:59PM EST645.0045.930.000.000.00-123710.00%
TSLA210305C006500002021-02-26 3:59PM EST650.0042.000.000.000.00-6033020.00%
TSLA210305C006550002021-02-26 3:59PM EST655.0038.750.000.000.00-1631060.00%
TSLA210305C006600002021-02-26 3:59PM EST660.0034.000.000.000.00-7357520.00%
TSLA210305C006650002021-02-26 3:54PM EST665.0035.000.000.000.00-4452260.00%
TSLA210305C006700002021-02-26 3:59PM EST670.0029.500.000.000.00-2,0213770.00%
TSLA210305C006750002021-02-26 3:59PM EST675.0027.000.000.000.00-2,2404120.00%
TSLA210305C006800002021-02-26 3:59PM EST680.0024.220.000.000.00-6,3161,9521.56%
TSLA210305C006850002021-02-26 3:59PM EST685.0022.000.000.000.00-3,9865063.13%
TSLA210305C006900002021-02-26 3:59PM EST690.0019.000.000.000.00-4,6938263.13%
TSLA210305C006950002021-02-26 3:59PM EST695.0017.700.000.000.00-1,6614926.25%
TSLA210305C007000002021-02-26 3:59PM EST700.0014.250.000.000.00-18,8974,2616.25%
TSLA210305C007025002021-02-26 3:59PM EST702.5014.450.000.000.00-8003256.25%
TSLA210305C007050002021-02-26 3:59PM EST705.0013.370.000.000.00-1,6465246.25%
TSLA210305C007075002021-02-26 3:59PM EST707.5013.700.000.000.00-4172256.25%
TSLA210305C007100002021-02-26 3:59PM EST710.0011.700.000.000.00-2,6531,48012.50%
TSLA210305C007125002021-02-26 3:59PM EST712.5011.500.000.000.00-44630612.50%
TSLA210305C007150002021-02-26 3:59PM EST715.0010.950.000.000.00-1,74894512.50%
TSLA210305C007175002021-02-26 3:57PM EST717.5010.900.000.000.00-29021512.50%
TSLA210305C007200002021-02-26 3:59PM EST720.008.800.000.000.00-6,3122,91712.50%
TSLA210305C007225002021-02-26 3:59PM EST722.508.910.000.000.00-45619012.50%
TSLA210305C007250002021-02-26 3:59PM EST725.007.990.000.000.00-2,1001,23312.50%
TSLA210305C007275002021-02-26 3:59PM EST727.508.300.000.000.00-33919012.50%
TSLA210305C007300002021-02-26 3:59PM EST730.006.650.000.000.00-2,2861,66012.50%
TSLA210305C007325002021-02-26 3:59PM EST732.506.000.000.000.00-21311812.50%
TSLA210305C007350002021-02-26 3:59PM EST735.005.500.000.000.00-70483312.50%
TSLA210305C007375002021-02-26 3:59PM EST737.506.100.000.000.00-27613012.50%
TSLA210305C007400002021-02-26 3:59PM EST740.005.600.000.000.00-2,1281,51412.50%
TSLA210305C007425002021-02-26 3:53PM EST742.505.650.000.000.00-1819312.50%
TSLA210305C007450002021-02-26 3:59PM EST745.004.350.000.000.00-69193412.50%
TSLA210305C007475002021-02-26 3:59PM EST747.504.400.000.000.00-65627012.50%
TSLA210305C007500002021-02-26 4:00PM EST750.004.150.000.000.00-12,2066,10825.00%
TSLA210305C007550002021-02-26 3:59PM EST755.003.500.000.000.00-89096725.00%
TSLA210305C007600002021-02-26 3:59PM EST760.002.950.000.000.00-1,8171,53125.00%
TSLA210305C007650002021-02-26 3:59PM EST765.002.800.000.000.00-96190725.00%
TSLA210305C007700002021-02-26 3:59PM EST770.002.200.000.000.00-2,1021,65825.00%
TSLA210305C007750002021-02-26 3:59PM EST775.002.000.000.000.00-2,0101,24625.00%
TSLA210305C007800002021-02-26 3:59PM EST780.001.800.000.000.00-1,9061,93325.00%
TSLA210305C007850002021-02-26 3:59PM EST785.001.710.000.000.00-9831,04325.00%
TSLA210305C007875002021-02-26 3:59PM EST787.501.610.000.000.00-41744525.00%
TSLA210305C007900002021-02-26 3:59PM EST790.001.550.000.000.00-1,6601,90025.00%
TSLA210305C007925002021-02-26 3:59PM EST792.501.560.000.000.00-37264125.00%
TSLA210305C007950002021-02-26 3:59PM EST795.001.400.000.000.00-47398625.00%
TSLA210305C007975002021-02-26 3:59PM EST797.501.400.000.000.00-26996925.00%
TSLA210305C008000002021-02-26 3:59PM EST800.001.250.000.000.00-15,57011,49325.00%
TSLA210305C008025002021-02-26 3:58PM EST802.501.270.000.000.00-64878525.00%
TSLA210305C008050002021-02-26 3:59PM EST805.001.190.000.000.00-5321,43725.00%
TSLA210305C008075002021-02-26 3:59PM EST807.501.110.000.000.00-28246925.00%
TSLA210305C008100002021-02-26 3:59PM EST810.001.100.000.000.00-9781,37725.00%
TSLA210305C008125002021-02-26 3:58PM EST812.501.070.000.000.00-28328225.00%
TSLA210305C008150002021-02-26 3:59PM EST815.000.990.000.000.00-8321,19725.00%
TSLA210305C008175002021-02-26 3:59PM EST817.500.960.000.000.00-41548825.00%
TSLA210305C008200002021-02-26 3:59PM EST820.000.900.000.000.00-2,8053,19625.00%
TSLA210305C008225002021-02-26 3:58PM EST822.500.910.000.000.00-10521825.00%
TSLA210305C008250002021-02-26 3:59PM EST825.000.710.000.000.00-3701,04525.00%
TSLA210305C008275002021-02-26 3:59PM EST827.500.840.000.000.00-11334025.00%
TSLA210305C008300002021-02-26 3:59PM EST830.000.850.000.000.00-9791,29825.00%
TSLA210305C008325002021-02-26 3:59PM EST832.500.790.000.000.00-1092,09425.00%
TSLA210305C008350002021-02-26 3:58PM EST835.000.770.000.000.00-19033825.00%
TSLA210305C008375002021-02-26 3:59PM EST837.500.730.000.000.00-7427125.00%
TSLA210305C008400002021-02-26 3:58PM EST840.000.690.000.000.00-7351,29425.00%
TSLA210305C008425002021-02-26 3:59PM EST842.500.710.000.000.00-2714850.00%
TSLA210305C008450002021-02-26 3:56PM EST845.000.720.000.000.00-10949450.00%
TSLA210305C008475002021-02-26 3:14PM EST847.501.030.000.000.00-4140850.00%
TSLA210305C008500002021-02-26 3:59PM EST850.000.680.000.000.00-2,4133,01150.00%
TSLA210305C008525002021-02-26 3:57PM EST852.500.620.000.000.00-19486350.00%
TSLA210305C008550002021-02-26 3:54PM EST855.000.600.000.000.00-13562750.00%
TSLA210305C008575002021-02-26 3:57PM EST857.500.600.000.000.00-8517050.00%
TSLA210305C008600002021-02-26 3:59PM EST860.000.590.000.000.00-2,2512,79750.00%
TSLA210305C008625002021-02-26 3:57PM EST862.500.580.000.000.00-14017350.00%
TSLA210305C008650002021-02-26 3:59PM EST865.000.570.000.000.00-34255050.00%
TSLA210305C008675002021-02-26 3:57PM EST867.500.560.000.000.00-4320150.00%
TSLA210305C008700002021-02-26 3:58PM EST870.000.570.000.000.00-7721,22950.00%
TSLA210305C008725002021-02-26 3:12PM EST872.500.870.000.000.00-3713650.00%
TSLA210305C008750002021-02-26 3:52PM EST875.000.510.000.000.00-1,0941,39650.00%
TSLA210305C008775002021-02-26 3:43PM EST877.500.580.000.000.00-11636850.00%
TSLA210305C008800002021-02-26 3:59PM EST880.000.510.000.000.00-1,1621,95150.00%
TSLA210305C008825002021-02-26 3:58PM EST882.500.510.000.000.00-5321450.00%
TSLA210305C008850002021-02-26 3:46PM EST885.000.560.000.000.00-6639650.00%
TSLA210305C008875002021-02-26 3:39PM EST887.500.580.000.000.00-13031550.00%
TSLA210305C008900002021-02-26 3:54PM EST890.000.490.000.000.00-28043850.00%
TSLA210305C008925002021-02-26 3:45PM EST892.500.510.000.000.00-10120650.00%
TSLA210305C008950002021-02-26 3:55PM EST895.000.560.000.000.00-7528150.00%
TSLA210305C008975002021-02-26 3:46PM EST897.500.500.000.000.00-9918050.00%
TSLA210305C009000002021-02-26 3:59PM EST900.000.450.000.000.00-2,4336,32950.00%
TSLA210305C009025002021-02-26 3:59PM EST902.500.450.000.000.00-15337850.00%
TSLA210305C009050002021-02-26 3:54PM EST905.000.450.000.000.00-17625550.00%
TSLA210305C009075002021-02-26 3:59PM EST907.500.430.000.000.00-17723950.00%
TSLA210305C009100002021-02-26 3:42PM EST910.000.500.000.000.00-35094550.00%
TSLA210305C009150002021-02-26 3:57PM EST915.000.470.000.000.00-2851,36250.00%
TSLA210305C009200002021-02-26 3:54PM EST920.000.400.000.000.00-26597650.00%
TSLA210305C009250002021-02-26 3:47PM EST925.000.420.000.000.00-20438850.00%
TSLA210305C009300002021-02-26 3:35PM EST930.000.510.000.000.00-1,2192,63050.00%
TSLA210305C009350002021-02-26 3:50PM EST935.000.400.000.000.00-4750050.00%
TSLA210305C009400002021-02-26 3:59PM EST940.000.370.000.000.00-1611,41450.00%
TSLA210305C009450002021-02-26 3:49PM EST945.000.350.000.000.00-5732250.00%
TSLA210305C009500002021-02-26 3:59PM EST950.000.370.000.000.00-6272,92750.00%
TSLA210305C009550002021-02-26 3:55PM EST955.000.390.000.000.00-6515050.00%
TSLA210305C009600002021-02-26 3:49PM EST960.000.360.000.000.00-52069050.00%
TSLA210305C009800002021-02-26 3:58PM EST980.000.300.000.000.00-18855150.00%
TSLA210305C010000002021-02-26 3:59PM EST1,000.000.310.000.000.00-1,2863,03450.00%
TSLA210305C010200002021-02-26 3:50PM EST1,020.000.240.000.000.00-37159550.00%
TSLA210305C010400002021-02-26 3:52PM EST1,040.000.210.000.000.00-51770050.00%
TSLA210305C010600002021-02-26 3:44PM EST1,060.000.240.000.000.00-20350750.00%
TSLA210305C010800002021-02-26 3:59PM EST1,080.000.200.000.000.00-3121450.00%
TSLA210305C011000002021-02-26 3:59PM EST1,100.000.140.000.000.00-8431,75350.00%
TSLA210305C011200002021-02-26 2:54PM EST1,120.000.290.000.000.00-7925750.00%
TSLA210305C011400002021-02-26 3:24PM EST1,140.000.280.000.000.00-7123850.00%
TSLA210305C011600002021-02-26 3:46PM EST1,160.000.160.000.000.00-16626150.00%
TSLA210305C011800002021-02-26 3:29PM EST1,180.000.220.000.000.00-8420550.00%
TSLA210305C012000002021-02-26 3:59PM EST1,200.000.090.000.000.00-9741,95650.00%
TSLA210305C012200002021-02-26 3:53PM EST1,220.000.130.000.000.00-43554350.00%
TSLA210305C012400002021-02-26 3:53PM EST1,240.000.120.000.000.00-37342250.00%
TSLA210305C012600002021-02-26 2:27PM EST1,260.000.160.000.000.00-12825850.00%
TSLA210305C012800002021-02-26 3:58PM EST1,280.000.100.000.000.00-3720150.00%
TSLA210305C013000002021-02-26 3:25PM EST1,300.000.160.000.000.00-31255750.00%
TSLA210305C013200002021-02-26 3:16PM EST1,320.000.190.000.000.00-6318850.00%
TSLA210305C013400002021-02-26 3:19PM EST1,340.000.140.000.000.00-22826450.00%
TSLA210305C013600002021-02-26 2:43PM EST1,360.000.110.000.000.00-1214050.00%
TSLA210305C013800002021-02-26 3:30PM EST1,380.000.080.000.000.00-2714650.00%
TSLA210305C014000002021-02-26 3:40PM EST1,400.000.080.000.000.00-2141250.00%
TSLA210305C014200002021-02-26 3:33PM EST1,420.000.090.000.000.00-12228350.00%
TSLA210305C014400002021-02-26 3:45PM EST1,440.000.070.000.000.00-6717450.00%
TSLA210305C014600002021-02-26 3:42PM EST1,460.000.050.000.000.00-2017150.00%
TSLA210305C014800002021-02-26 3:36PM EST1,480.000.070.000.000.00-3113250.00%
TSLA210305C015000002021-02-26 3:25PM EST1,500.000.060.000.000.00-4537850.00%
TSLA210305C015250002021-02-26 3:26PM EST1,525.000.060.000.000.00-9326150.00%
TSLA210305C015500002021-02-26 3:56PM EST1,550.000.050.000.000.00-5421250.00%
TSLA210305C015750002021-02-26 3:16PM EST1,575.000.050.000.000.00-617750.00%
TSLA210305C016000002021-02-26 3:50PM EST1,600.000.030.000.000.00-4827950.00%
TSLA210305C016250002021-02-26 2:47PM EST1,625.000.030.000.000.00-3939850.00%
TSLA210305C016500002021-02-26 3:57PM EST1,650.000.030.000.000.00-7845150.00%
TSLA210305C016750002021-02-26 3:57PM EST1,675.000.020.000.000.00-9649850.00%
TSLA210305C017000002021-02-26 3:59PM EST1,700.000.030.000.000.00-1,6985,708100.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210305P000500002021-02-26 1:24PM EST50.000.010.000.000.00-959350.00%
TSLA210305P001000002021-02-26 3:23PM EST100.000.030.000.000.00-33133050.00%
TSLA210305P001500002021-02-26 3:45PM EST150.000.030.000.000.00-11711750.00%
TSLA210305P002000002021-02-26 3:58PM EST200.000.030.000.000.00-59747050.00%
TSLA210305P002500002021-02-26 3:57PM EST250.000.040.000.000.00-21217550.00%
TSLA210305P003000002021-02-26 3:59PM EST300.000.090.000.000.00-60343750.00%
TSLA210305P003500002021-02-26 3:59PM EST350.000.180.000.000.00-1,0291,57650.00%
TSLA210305P003600002021-02-26 3:59PM EST360.000.250.000.000.00-87164450.00%
TSLA210305P003700002021-02-26 3:59PM EST370.000.300.000.000.00-36923750.00%
TSLA210305P003800002021-02-26 3:59PM EST380.000.330.000.000.00-95388150.00%
TSLA210305P003900002021-02-26 3:59PM EST390.000.400.000.000.00-44745050.00%
TSLA210305P004000002021-02-26 3:59PM EST400.000.440.000.000.00-3,0842,52950.00%
TSLA210305P004100002021-02-26 3:58PM EST410.000.520.000.000.00-44440650.00%
TSLA210305P004200002021-02-26 3:59PM EST420.000.640.000.000.00-48242050.00%
TSLA210305P004300002021-02-26 3:59PM EST430.000.710.000.000.00-1,30258150.00%
TSLA210305P004400002021-02-26 3:59PM EST440.000.830.000.000.00-50227750.00%
TSLA210305P004500002021-02-26 3:59PM EST450.001.000.000.000.00-91784750.00%
TSLA210305P004600002021-02-26 3:59PM EST460.001.070.000.000.00-25028150.00%
TSLA210305P004700002021-02-26 3:59PM EST470.001.170.000.000.00-55155750.00%
TSLA210305P004800002021-02-26 3:59PM EST480.001.400.000.000.00-95980050.00%
TSLA210305P004900002021-02-26 3:59PM EST490.001.650.000.000.00-56648150.00%
TSLA210305P005000002021-02-26 3:59PM EST500.001.840.000.000.00-3,9292,52750.00%
TSLA210305P005100002021-02-26 3:59PM EST510.002.000.000.000.00-63542650.00%
TSLA210305P005200002021-02-26 3:59PM EST520.002.310.000.000.00-8592,33350.00%
TSLA210305P005300002021-02-26 3:59PM EST530.002.750.000.000.00-67957350.00%
TSLA210305P005400002021-02-26 3:59PM EST540.003.010.000.000.00-1,8933,48750.00%
TSLA210305P005500002021-02-26 3:59PM EST550.003.600.000.000.00-8,84014,06125.00%
TSLA210305P005600002021-02-26 3:59PM EST560.004.250.000.000.00-8371,70225.00%
TSLA210305P005700002021-02-26 3:59PM EST570.004.820.000.000.00-67749125.00%
TSLA210305P005800002021-02-26 3:59PM EST580.005.200.000.000.00-1,3691,51325.00%
TSLA210305P005900002021-02-26 3:59PM EST590.006.280.000.000.00-96351825.00%
TSLA210305P005950002021-02-26 3:59PM EST595.006.450.000.000.00-85039225.00%
TSLA210305P006000002021-02-26 3:59PM EST600.007.550.000.000.00-13,97013,75525.00%
TSLA210305P006050002021-02-26 3:58PM EST605.006.890.000.000.00-42246525.00%
TSLA210305P006100002021-02-26 3:59PM EST610.009.100.000.000.00-94054112.50%
TSLA210305P006150002021-02-26 3:59PM EST615.008.850.000.000.00-52232812.50%
TSLA210305P006200002021-02-26 3:59PM EST620.0010.100.000.000.00-2,5472,47912.50%
TSLA210305P006250002021-02-26 3:59PM EST625.0011.000.000.000.00-95251612.50%
TSLA210305P006300002021-02-26 3:59PM EST630.0012.500.000.000.00-1,6371,58812.50%
TSLA210305P006350002021-02-26 3:59PM EST635.0012.830.000.000.00-48234212.50%
TSLA210305P006400002021-02-26 3:59PM EST640.0014.130.000.000.00-3,1323,18512.50%
TSLA210305P006450002021-02-26 3:59PM EST645.0015.460.000.000.00-1,0705306.25%
TSLA210305P006500002021-02-26 3:59PM EST650.0017.970.000.000.00-11,7532,4856.25%
TSLA210305P006550002021-02-26 3:59PM EST655.0018.600.000.000.00-1,1544466.25%
TSLA210305P006600002021-02-26 3:59PM EST660.0022.000.000.000.00-4,6822,4766.25%
TSLA210305P006650002021-02-26 3:59PM EST665.0022.000.000.000.00-3,6581,9083.13%
TSLA210305P006700002021-02-26 3:59PM EST670.0024.720.000.000.00-4,8511,1811.56%
TSLA210305P006750002021-02-26 3:59PM EST675.0027.990.000.000.00-4,3061,3470.20%
TSLA210305P006800002021-02-26 3:59PM EST680.0030.400.000.000.00-7,3453,1250.00%
TSLA210305P006850002021-02-26 3:59PM EST685.0031.190.000.000.00-2,1517570.00%
TSLA210305P006900002021-02-26 3:59PM EST690.0036.050.000.000.00-3,3501,0660.00%
TSLA210305P006950002021-02-26 3:59PM EST695.0036.130.000.000.00-1,1674150.00%
TSLA210305P007000002021-02-26 3:59PM EST700.0043.500.000.000.00-4,9544,3680.00%
TSLA210305P007025002021-02-26 3:58PM EST702.5039.450.000.000.00-120820.00%
TSLA210305P007050002021-02-26 3:59PM EST705.0042.850.000.000.00-3954000.00%
TSLA210305P007075002021-02-26 3:59PM EST707.5043.260.000.000.00-144720.00%
TSLA210305P007100002021-02-26 3:59PM EST710.0047.650.000.000.00-5871,4920.00%
TSLA210305P007125002021-02-26 3:52PM EST712.5041.400.000.000.00-1491080.00%
TSLA210305P007150002021-02-26 3:57PM EST715.0047.070.000.000.00-1,1012,1640.00%
TSLA210305P007175002021-02-26 3:52PM EST717.5044.750.000.000.00-1171110.00%
TSLA210305P007200002021-02-26 3:59PM EST720.0053.400.000.000.00-5441,5570.00%
TSLA210305P007225002021-02-26 3:53PM EST722.5049.600.000.000.00-112890.00%
TSLA210305P007250002021-02-26 3:59PM EST725.0059.810.000.000.00-4357210.00%
TSLA210305P007275002021-02-26 3:52PM EST727.5052.100.000.000.00-66590.00%
TSLA210305P007300002021-02-26 3:59PM EST730.0062.550.000.000.00-8661,2180.00%
TSLA210305P007325002021-02-26 3:45PM EST732.5057.350.000.000.00-92750.00%
TSLA210305P007350002021-02-26 3:59PM EST735.0066.230.000.000.00-3666920.00%
TSLA210305P007375002021-02-26 3:53PM EST737.5061.000.000.000.00-89460.00%
TSLA210305P007400002021-02-26 3:59PM EST740.0072.600.000.000.00-6611,6320.00%
TSLA210305P007425002021-02-26 3:49PM EST742.5060.650.000.000.00-139960.00%
TSLA210305P007450002021-02-26 3:58PM EST745.0071.650.000.000.00-4009760.00%
TSLA210305P007475002021-02-26 3:52PM EST747.5068.550.000.000.00-114760.00%
TSLA210305P007500002021-02-26 3:59PM EST750.0079.600.000.000.00-6521,8410.00%
TSLA210305P007550002021-02-26 3:55PM EST755.0080.170.000.000.00-3308170.00%
TSLA210305P007600002021-02-26 3:58PM EST760.0084.530.000.000.00-5691,5860.00%
TSLA210305P007650002021-02-26 3:57PM EST765.0088.370.000.000.00-4084700.00%
TSLA210305P007700002021-02-26 3:56PM EST770.0094.170.000.000.00-2495760.00%
TSLA210305P007750002021-02-26 3:57PM EST775.0097.650.000.000.00-1936000.00%
TSLA210305P007800002021-02-26 3:58PM EST780.00103.500.000.000.00-4182,4420.00%
TSLA210305P007850002021-02-26 3:57PM EST785.00107.900.000.000.00-1776900.00%
TSLA210305P007875002021-02-26 3:54PM EST787.50108.500.000.000.00-1212990.00%
TSLA210305P007900002021-02-26 3:47PM EST790.00106.900.000.000.00-3337280.00%
TSLA210305P007925002021-02-26 3:53PM EST792.50113.150.000.000.00-831580.00%
TSLA210305P007950002021-02-26 3:56PM EST795.00116.420.000.000.00-2194810.00%
TSLA210305P007975002021-02-26 3:19PM EST797.50114.050.000.000.00-622270.00%
TSLA210305P008000002021-02-26 3:50PM EST800.00116.200.000.000.00-5171,9730.00%
TSLA210305P008025002021-02-26 3:26PM EST802.50124.130.000.000.00-731,0150.00%
TSLA210305P008050002021-02-26 3:59PM EST805.00130.000.000.000.00-2741,1720.00%
TSLA210305P008075002021-02-26 3:53PM EST807.50126.200.000.000.00-51830.00%
TSLA210305P008100002021-02-26 3:44PM EST810.00127.800.000.000.00-2676850.00%
TSLA210305P008125002021-02-26 2:32PM EST812.50134.500.000.000.00-481010.00%
TSLA210305P008150002021-02-26 3:32PM EST815.00136.440.000.000.00-1984890.00%
TSLA210305P008175002021-02-26 12:11PM EST817.50126.100.000.000.00-1480.00%
TSLA210305P008200002021-02-26 3:43PM EST820.00136.100.000.000.00-1024660.00%
TSLA210305P008225002021-02-26 3:41PM EST822.50140.850.000.000.00-6640.00%
TSLA210305P008250002021-02-26 3:19PM EST825.00141.230.000.000.00-322620.00%
TSLA210305P008275002021-02-26 3:06PM EST827.50144.400.000.000.00-162010.00%
TSLA210305P008300002021-02-26 3:49PM EST830.00142.200.000.000.00-781,1870.00%
TSLA210305P008325002021-02-26 10:54AM EST832.50154.700.000.000.00-161730.00%
TSLA210305P008350002021-02-26 3:12PM EST835.00150.450.000.000.00-525750.00%
TSLA210305P008375002021-02-26 1:44PM EST837.50160.000.000.000.00-3540.00%
TSLA210305P008400002021-02-26 3:49PM EST840.00153.220.000.000.00-604720.00%
TSLA210305P008425002021-02-26 1:35PM EST842.50165.700.000.000.00-17450.00%
TSLA210305P008450002021-02-26 2:36PM EST845.00164.050.000.000.00-32660.00%
TSLA210305P008475002021-02-26 1:44PM EST847.50170.900.000.000.00-6660.00%
TSLA210305P008500002021-02-26 3:52PM EST850.00166.500.000.000.00-2155310.00%
TSLA210305P008525002021-02-26 1:42PM EST852.50177.440.000.000.00-1910.00%
TSLA210305P008550002021-02-26 1:35PM EST855.00177.950.000.000.00-111090.00%
TSLA210305P008575002021-02-26 1:42PM EST857.50182.410.000.000.00-6770.00%
TSLA210305P008600002021-02-26 3:07PM EST860.00176.250.000.000.00-343090.00%
TSLA210305P008625002021-02-25 1:28PM EST862.50163.700.000.000.00-35030.00%
TSLA210305P008650002021-02-26 2:07PM EST865.00192.970.000.000.00-21710.00%
TSLA210305P008675002021-02-26 10:24AM EST867.50199.000.000.000.00-4680.00%
TSLA210305P008700002021-02-26 3:58PM EST870.00191.480.000.000.00-352010.00%
TSLA210305P008725002021-02-26 3:28PM EST872.50194.500.000.000.00-14540.00%
TSLA210305P008750002021-02-26 3:34PM EST875.00195.300.000.000.00-18730.00%
TSLA210305P008775002021-02-25 2:06PM EST877.50174.000.000.000.00-3390.00%
TSLA210305P008800002021-02-26 3:33PM EST880.00200.830.000.000.00-23760.00%
TSLA210305P008825002021-02-25 9:40AM EST882.50153.000.000.000.00-1200.00%
TSLA210305P008850002021-02-26 3:48PM EST885.00198.000.000.000.00-13490.00%
TSLA210305P008875002021-02-26 1:32PM EST887.50209.450.000.000.00-6310.00%
TSLA210305P008900002021-02-26 3:35PM EST890.00210.670.000.000.00-161010.00%
TSLA210305P008925002021-02-26 3:48PM EST892.50205.900.000.000.00-5420.00%
TSLA210305P008950002021-02-26 3:23PM EST895.00213.850.000.000.00-15730.00%
TSLA210305P008975002021-02-26 3:48PM EST897.50211.950.000.000.00-11450.00%
TSLA210305P009000002021-02-26 2:26PM EST900.00225.820.000.000.00-1086090.00%
TSLA210305P009025002021-02-26 3:28PM EST902.50224.200.000.000.00-11350.00%
TSLA210305P009050002021-02-23 12:26PM EST905.00223.270.000.000.00-11000.00%
TSLA210305P009075002021-02-26 9:34AM EST907.50205.550.000.000.00-4110.00%
TSLA210305P009100002021-02-25 3:17PM EST910.00225.200.000.000.00-201180.00%
TSLA210305P009150002021-02-26 12:09PM EST915.00221.900.000.000.00-15420.00%
TSLA210305P009200002021-02-26 3:34PM EST920.00240.820.000.000.00-10460.00%
TSLA210305P009250002021-02-26 3:08PM EST925.00240.600.000.000.00-13480.00%
TSLA210305P009300002021-02-26 10:24AM EST930.00262.670.000.000.00-1340.00%
TSLA210305P009350002021-02-26 3:58PM EST935.00256.900.000.000.00-14630.00%
TSLA210305P009400002021-02-26 1:33PM EST940.00262.250.000.000.00-15580.00%
TSLA210305P009450002021-02-26 2:05PM EST945.00271.700.000.000.00-12390.00%
TSLA210305P009500002021-02-26 3:05PM EST950.00266.600.000.000.00-22400.00%
TSLA210305P009550002021-02-26 12:52PM EST955.00269.950.000.000.00-7420.00%
TSLA210305P009600002021-02-22 10:34AM EST960.00214.050.000.000.00-2540.00%
TSLA210305P009800002021-02-26 1:25PM EST980.00297.200.000.000.00-10850.00%
TSLA210305P010000002021-02-26 10:12AM EST1,000.00334.950.000.000.00-1610.00%
TSLA210305P010200002021-02-25 1:17PM EST1,020.00320.150.000.000.00-3610.00%
TSLA210305P010400002021-02-25 9:44AM EST1,040.00309.350.000.000.00-2280.00%
TSLA210305P010600002021-02-24 10:18AM EST1,060.00354.500.000.000.00-5220.00%
TSLA210305P010800002021-02-26 11:52AM EST1,080.00392.850.000.000.00-1380.00%
TSLA210305P011000002021-02-25 10:47AM EST1,100.00388.400.000.000.00-530.00%
TSLA210305P011200002021-02-24 10:00AM EST1,120.00409.600.000.000.00-270.00%
TSLA210305P011400002021-02-25 2:22PM EST1,140.00438.850.000.000.00-3170.00%
TSLA210305P011600002021-02-25 2:25PM EST1,160.00460.100.000.000.00-170.00%
TSLA210305P011800002021-02-26 10:28AM EST1,180.00518.600.000.000.00-140.00%
TSLA210305P012000002021-02-26 10:04AM EST1,200.00526.150.000.000.00-170.00%
TSLA210305P012200002021-02-26 10:27AM EST1,220.00550.900.000.000.00-2100.00%
TSLA210305P012400002021-02-23 10:45AM EST1,240.00543.500.000.000.00-100.00%
TSLA210305P012600002021-02-25 3:18PM EST1,260.00576.500.000.000.00-220.00%
TSLA210305P012800002021-02-25 11:35AM EST1,280.00565.500.000.000.00--00.00%
TSLA210305P013000002021-02-26 10:04AM EST1,300.00626.100.000.000.00-130.00%
TSLA210305P013200002021-02-19 10:27AM EST1,320.00534.300.000.000.00-200.00%
TSLA210305P013400002021-02-26 10:59AM EST1,340.00656.000.000.000.00-250.00%
TSLA210305P013600002021-02-23 10:50AM EST1,360.00655.650.000.000.00-100.00%
TSLA210305P013800002021-02-25 12:31PM EST1,380.00689.500.000.000.00-100.00%
TSLA210305P014400002021-02-25 11:35AM EST1,440.00725.450.000.000.00--00.00%
TSLA210305P014600002021-02-22 2:55PM EST1,460.00725.400.000.000.00--00.00%
TSLA210305P014800002021-02-19 10:27AM EST1,480.00694.150.000.000.00-200.00%
TSLA210305P015000002021-02-25 12:45PM EST1,500.00812.100.000.000.00--00.00%
TSLA210305P015250002021-02-25 10:06AM EST1,525.00805.000.000.000.00--00.00%
TSLA210305P015500002021-02-16 12:06AM EST1,550.00757.650.000.000.00--00.00%
TSLA210305P016000002021-02-26 11:16AM EST1,600.00919.200.000.000.00-200.00%
TSLA210305P016250002021-02-26 11:16AM EST1,625.00944.200.000.000.00-200.00%
TSLA210305P016500002021-02-26 3:59PM EST1,650.00973.750.000.000.00-100.00%
TSLA210305P016750002021-02-25 10:45AM EST1,675.00960.750.000.000.00--00.00%
TSLA210305P017000002021-02-26 3:59PM EST1,700.001,023.750.000.000.00-100.00%