India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,646.02+25.02 (+1.54%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C004000002020-08-04 9:53AM EDT400.001,116.131,241.601,254.500.00-101,197.66%
TSLA200814C005000002020-08-13 2:52PM EDT500.001,105.001,142.201,157.150.00-2501,104.59%
TSLA200814C006000002020-08-06 3:38PM EDT600.00895.451,041.501,054.500.00--0864.84%
TSLA200814C007000002020-08-13 9:37AM EDT700.00908.16941.85954.450.00-1104748.63%
TSLA200814C008000002020-08-10 9:47AM EDT800.00640.20841.50854.450.00-12632.81%
TSLA200814C009000002020-08-07 3:55PM EDT900.00742.62741.80755.80+66.70+9.87%213567.24%
TSLA200814C010000002020-08-12 9:30AM EDT1,000.00640.00645.90660.350.00-113564.53%
TSLA200814C010200002020-08-13 10:28AM EDT1,020.00597.85627.60632.950.00-312495.58%
TSLA200814C010250002020-08-12 2:20PM EDT1,025.00545.39620.95625.700.00-18444.14%
TSLA200814C010300002020-08-13 10:28AM EDT1,030.00587.85616.10631.150.00-36543.21%
TSLA200814C010350002020-08-12 3:02PM EDT1,035.00530.70612.00617.050.00-24466.55%
TSLA200814C010400002020-08-13 10:37AM EDT1,040.00603.42605.95615.450.00-12486.28%
TSLA200814C010450002020-08-06 1:03PM EDT1,045.00446.06600.65605.700.00-25423.68%
TSLA200814C010500002020-08-13 3:25PM EDT1,050.00573.40595.60600.400.00-619414.40%
TSLA200814C010550002020-08-12 10:41AM EDT1,055.00424.20591.70595.300.00-23425.00%
TSLA200814C010600002020-08-05 12:35PM EDT1,060.00545.55588.55597.600.00-17507.15%
TSLA200814C010650002020-08-12 12:50PM EDT1,065.00450.20577.40586.250.00-221355.76%
TSLA200814C010700002020-08-12 12:14PM EDT1,070.00438.60578.85584.750.00-810478.81%
TSLA200814C010750002020-07-31 9:44AM EDT1,075.00421.80572.00574.700.00-12405.23%
TSLA200814C010800002020-08-06 2:42PM EDT1,080.00418.50568.60570.200.00-27426.47%
TSLA200814C010850002020-07-24 2:08PM EDT1,085.00540.00563.75565.600.00-45428.13%
TSLA200814C010900002020-08-12 10:06AM EDT1,090.00379.40558.20562.200.00-321434.23%
TSLA200814C010950002020-08-12 12:55PM EDT1,095.00422.70551.00565.900.00-47480.49%
TSLA200814C011000002020-08-13 9:30AM EDT1,100.00513.95546.50553.300.00-1179420.31%
TSLA200814C011050002020-08-13 9:30AM EDT1,105.00509.10540.90546.250.00-120387.84%
TSLA200814C011100002020-08-11 1:27PM EDT1,110.00295.25539.05545.050.00-48447.68%
TSLA200814C011150002020-08-11 2:37PM EDT1,115.00267.43528.35539.050.00-312383.15%
TSLA200814C011200002020-08-11 3:15PM EDT1,120.00264.23527.90529.750.00-75382.18%
TSLA200814C011250002020-08-12 12:22PM EDT1,125.00385.40521.55524.500.00-115358.55%
TSLA200814C011300002020-08-13 1:27PM EDT1,130.00498.50516.60527.200.00-23428.39%
TSLA200814C011350002020-08-11 2:07PM EDT1,135.00265.51512.65521.050.00-15423.44%
TSLA200814C011400002020-08-11 1:50PM EDT1,140.00259.80507.80514.150.00-15406.18%
TSLA200814C011450002020-08-04 10:20AM EDT1,145.00362.85502.70507.450.00-13387.30%
TSLA200814C011500002020-08-13 12:48PM EDT1,150.00490.55498.50500.900.00-2014376.68%
TSLA200814C011550002020-08-12 2:13PM EDT1,155.00406.80490.20495.450.00-38331.35%
TSLA200814C011600002020-08-11 12:35PM EDT1,160.00480.82483.60491.45+226.90+89.36%19318.95%
TSLA200814C011650002020-07-20 1:30PM EDT1,165.00228.95482.75488.250.00-23378.49%
TSLA200814C011700002020-08-03 11:32AM EDT1,170.00400.00476.60490.350.00-23414.94%
TSLA200814C011750002020-08-12 1:58PM EDT1,175.00378.60473.45481.050.00-13395.46%
TSLA200814C011800002020-08-13 10:43AM EDT1,180.00454.95461.75476.000.00-6110338.06%
TSLA200814C011850002020-08-05 10:01AM EDT1,185.00289.05460.75471.500.00--2371.97%
TSLA200814C011900002020-08-13 2:13PM EDT1,190.00435.11457.85458.850.00-24117319.58%
TSLA200814C011950002020-08-13 3:22PM EDT1,195.00426.52446.75455.550.00-17219.92%
TSLA200814C012000002020-08-14 9:38AM EDT1,200.00457.95448.70455.65+33.57+7.91%3133373.95%
TSLA200814C012050002020-08-11 1:14PM EDT1,205.00452.97442.90451.00+193.42+74.52%16367.04%
TSLA200814C012100002020-08-13 1:13PM EDT1,210.00429.85438.45441.350.00-1116334.01%
TSLA200814C012150002020-08-05 10:00AM EDT1,215.00160.55431.60435.800.00-14309.08%
TSLA200814C012200002020-08-12 1:57PM EDT1,220.00333.47426.30437.800.00-3617356.20%
TSLA200814C012250002020-08-12 11:50AM EDT1,225.00275.24423.30430.950.00-114353.13%
TSLA200814C012300002020-08-12 3:10PM EDT1,230.00319.45417.20426.900.00-211348.19%
TSLA200814C012350002020-08-11 2:11PM EDT1,235.00163.87411.35415.350.00-16287.89%
TSLA200814C012400002020-08-12 10:36AM EDT1,240.00258.85408.10410.450.00-28301.51%
TSLA200814C012450002020-07-31 2:05PM EDT1,245.00208.66400.15407.600.00-23290.97%
TSLA200814C012500002020-08-14 10:17AM EDT1,250.00391.42397.90401.00+6.07+1.58%2242297.14%
TSLA200814C012550002020-08-10 10:32AM EDT1,255.00212.00393.85394.950.00-53292.72%
TSLA200814C012600002020-08-12 1:59PM EDT1,260.00296.43385.20390.750.00-1310262.79%
TSLA200814C012650002020-08-12 12:09PM EDT1,265.00236.95382.75387.200.00-139294.14%
TSLA200814C012700002020-08-12 1:37PM EDT1,270.00267.50373.05382.550.00-26252.25%
TSLA200814C012750002020-08-13 10:01AM EDT1,275.00313.00371.00377.700.00-211277.54%
TSLA200814C012800002020-08-12 10:01AM EDT1,280.00189.85369.00375.000.00-3033308.23%
TSLA200814C012850002020-08-12 2:15PM EDT1,285.00310.13363.80371.600.00-414311.87%
TSLA200814C012900002020-08-12 3:13PM EDT1,290.00257.00356.05369.900.00-712310.74%
TSLA200814C012950002020-08-12 1:40PM EDT1,295.00243.01352.95358.800.00-812283.74%
TSLA200814C013000002020-08-13 2:17PM EDT1,300.00303.00345.40350.600.00-13154236.77%
TSLA200814C013050002020-08-12 1:39PM EDT1,305.00233.65343.70347.850.00-2366275.10%
TSLA200814C013100002020-08-12 1:15PM EDT1,310.00279.46332.25343.150.00-113224.02%
TSLA200814C013150002020-08-12 1:43PM EDT1,315.00225.40332.40345.650.00-2114300.83%
TSLA200814C013200002020-08-14 10:39AM EDT1,320.00330.00326.25333.20+106.40+47.58%152250.90%
TSLA200814C013250002020-08-13 11:12AM EDT1,325.00308.62325.55333.250.00-216296.11%
TSLA200814C013300002020-08-13 12:46PM EDT1,330.00272.00319.10321.850.00-259253.15%
TSLA200814C013350002020-08-14 10:42AM EDT1,335.00314.08315.55320.85+92.31+41.62%126277.48%
TSLA200814C013400002020-08-13 12:46PM EDT1,340.00300.63306.40311.250.00-927224.32%
TSLA200814C013450002020-08-13 3:43PM EDT1,345.00283.42302.90312.200.00-326263.70%
TSLA200814C013500002020-08-14 10:20AM EDT1,350.00286.00297.95303.05+7.55+2.71%4275238.94%
TSLA200814C013550002020-08-14 10:42AM EDT1,355.00294.03293.30300.85+1.58+0.54%135251.56%
TSLA200814C013600002020-08-13 1:33PM EDT1,360.00268.05287.70294.700.00-10141239.16%
TSLA200814C013650002020-08-13 2:16PM EDT1,365.00256.40279.65285.000.00-2772181.45%
TSLA200814C013700002020-08-13 2:16PM EDT1,370.00268.03273.05286.00+16.53+6.57%3190213.28%
TSLA200814C013750002020-08-13 2:20PM EDT1,375.00263.02273.10275.55+17.65+7.19%12110207.35%
TSLA200814C013800002020-08-14 9:59AM EDT1,380.00267.09264.50274.75+27.31+11.39%3117207.57%
TSLA200814C013850002020-08-14 10:41AM EDT1,385.00264.57258.25265.85+29.37+12.49%5140163.09%
TSLA200814C013900002020-08-14 10:41AM EDT1,390.00259.54258.50261.10+24.62+10.48%10106202.64%
TSLA200814C013950002020-08-14 9:30AM EDT1,395.00250.16249.10256.65+12.30+5.17%2177173.46%
TSLA200814C014000002020-08-14 9:52AM EDT1,400.00245.00245.05250.20+21.83+9.78%20612166.04%
TSLA200814C014050002020-08-13 3:28PM EDT1,405.00219.97240.95244.100.00-58590161.16%
TSLA200814C014100002020-08-14 10:33AM EDT1,410.00235.00238.40239.55+18.37+8.48%10732179.30%
TSLA200814C014150002020-08-14 10:31AM EDT1,415.00223.72229.55235.45+27.92+14.26%14802154.61%
TSLA200814C014200002020-08-14 10:39AM EDT1,420.00228.00225.45234.25+24.97+12.30%71,169182.32%
TSLA200814C014250002020-08-14 10:36AM EDT1,425.00218.88217.30228.85+23.58+12.07%15281157.62%
TSLA200814C014300002020-08-14 10:36AM EDT1,430.00213.85218.05224.20+21.15+10.98%15428187.35%
TSLA200814C014350002020-08-13 3:40PM EDT1,435.00192.70214.05215.100.00-114175169.14%
TSLA200814C014400002020-08-14 10:39AM EDT1,440.00210.00207.55219.60+23.79+12.78%34412199.04%
TSLA200814C014450002020-08-14 10:01AM EDT1,445.00210.18201.05208.20+33.18+18.75%31433162.79%
TSLA200814C014500002020-08-14 10:42AM EDT1,450.00198.75199.80205.95+27.75+16.23%661,011186.34%
TSLA200814C014550002020-08-14 10:18AM EDT1,455.00185.92193.10197.70+8.18+4.60%18222163.09%
TSLA200814C014600002020-08-14 10:26AM EDT1,460.00184.35185.35191.35+24.30+15.18%63635138.92%
TSLA200814C014650002020-08-14 10:28AM EDT1,465.00173.10187.25190.10+17.10+10.96%19288180.32%
TSLA200814C014700002020-08-14 10:32AM EDT1,470.00173.04177.05179.55+21.44+14.14%79697131.91%
TSLA200814C014750002020-08-14 10:42AM EDT1,475.00175.55173.15175.50+28.55+19.42%69450139.40%
TSLA200814C014800002020-08-14 10:40AM EDT1,480.00170.03168.45169.90+28.88+20.46%56684134.60%
TSLA200814C014850002020-08-14 10:38AM EDT1,485.00160.01161.60166.75+22.51+16.37%15430131.23%
TSLA200814C014900002020-08-14 10:38AM EDT1,490.00155.05158.50160.75+16.37+11.80%15470131.89%
TSLA200814C014950002020-08-14 10:40AM EDT1,495.00155.25149.55156.90+24.88+19.08%114621115.04%
TSLA200814C015000002020-08-14 10:38AM EDT1,500.00147.00145.45149.80+27.10+22.60%4742,793104.83%
TSLA200814C015050002020-08-14 10:30AM EDT1,505.00137.00142.75145.05+19.22+16.32%57349115.25%
TSLA200814C015100002020-08-14 10:39AM EDT1,510.00135.86138.45139.45+24.87+22.41%171781112.35%
TSLA200814C015150002020-08-14 10:32AM EDT1,515.00129.25134.15135.90+21.18+19.60%66506117.66%
TSLA200814C015200002020-08-14 10:34AM EDT1,520.00126.69128.35129.50+24.69+24.21%1,1501,643105.42%
TSLA200814C015250002020-08-14 10:39AM EDT1,525.00120.97127.55129.25+23.97+24.71%1,0331,271131.71%
TSLA200814C015300002020-08-14 10:30AM EDT1,530.00107.80122.30124.05+14.80+15.91%146887126.51%
TSLA200814C015350002020-08-14 9:57AM EDT1,535.00115.15118.45119.80+26.15+29.38%517853127.61%
TSLA200814C015400002020-08-14 10:33AM EDT1,540.00104.80109.15110.10+18.85+21.93%6771,15197.09%
TSLA200814C015450002020-08-14 10:35AM EDT1,545.00101.25103.65104.80+21.25+26.56%2631390.71%
TSLA200814C015500002020-08-14 10:41AM EDT1,550.00100.0098.4099.95+26.20+35.50%3181,63786.87%
TSLA200814C015550002020-08-14 10:42AM EDT1,555.0094.0094.2095.60+25.15+36.53%3842188.22%
TSLA200814C015600002020-08-14 10:39AM EDT1,560.0091.7388.6589.90+26.63+40.91%14563580.54%
TSLA200814C015650002020-08-14 10:39AM EDT1,565.0086.8287.5590.00+24.96+40.35%29381101.27%
TSLA200814C015700002020-08-14 10:39AM EDT1,570.0082.0080.0581.20+25.63+45.47%12057481.37%
TSLA200814C015750002020-08-14 10:43AM EDT1,575.0077.5773.9075.50+26.07+50.62%11476772.38%
TSLA200814C015800002020-08-14 10:40AM EDT1,580.0071.2069.7570.90+23.20+48.33%19758172.11%
TSLA200814C015850002020-08-14 10:34AM EDT1,585.0064.6569.3571.50+20.55+46.60%6047891.18%
TSLA200814C015900002020-08-14 10:32AM EDT1,590.0055.0061.3063.05+14.50+35.80%22478573.08%
TSLA200814C015950002020-08-14 10:39AM EDT1,595.0058.5555.8057.15+21.80+59.32%17138665.78%
TSLA200814C016000002020-08-14 10:43AM EDT1,600.0055.5051.1052.00+23.01+70.82%2,3395,18461.92%
TSLA200814C016050002020-08-14 10:43AM EDT1,605.0051.1346.4547.75+21.93+75.10%4771,44259.93%
TSLA200814C016100002020-08-14 10:41AM EDT1,610.0043.5042.4543.60+16.00+58.18%56392559.08%
TSLA200814C016150002020-08-14 10:42AM EDT1,615.0040.0042.3543.70+16.15+67.71%21159271.81%
TSLA200814C016200002020-08-14 10:43AM EDT1,620.0038.1537.0038.70+17.30+82.97%2,0951,34565.94%
TSLA200814C016250002020-08-14 10:42AM EDT1,625.0031.0030.9531.95+11.60+59.79%6121,08156.02%
TSLA200814C016300002020-08-14 10:42AM EDT1,630.0027.3726.4528.20+9.67+54.63%1,8912,15153.22%
TSLA200814C016350002020-08-14 10:43AM EDT1,635.0026.1723.5024.60+10.97+72.17%82489352.56%
TSLA200814C016400002020-08-14 10:43AM EDT1,640.0022.8520.2521.20+9.55+71.80%1,9912,66251.15%
TSLA200814C016450002020-08-14 10:43AM EDT1,645.0021.5520.5521.50+9.15+73.79%1,61084559.69%
TSLA200814C016500002020-08-14 10:43AM EDT1,650.0018.0617.7518.75+6.91+61.97%10,3244,25258.64%
TSLA200814C016550002020-08-14 10:43AM EDT1,655.0016.0515.5016.05+6.11+61.47%1,88893357.87%
TSLA200814C016600002020-08-14 10:43AM EDT1,660.0013.9313.4514.10+4.98+55.64%4,1401,09057.92%
TSLA200814C016700002020-08-14 10:43AM EDT1,670.0010.549.8510.20+3.09+41.48%6,7291,28257.02%
TSLA200814C016800002020-08-14 10:43AM EDT1,680.008.107.808.15+1.70+26.56%5,0761,88059.53%
TSLA200814C016900002020-08-14 10:42AM EDT1,690.005.385.305.55+0.23+4.47%1,8141,62458.17%
TSLA200814C017000002020-08-14 10:43AM EDT1,700.005.054.304.40+0.80+18.82%24,9248,14060.95%
TSLA200814C017100002020-08-14 10:43AM EDT1,710.004.003.353.55+0.24+6.38%1,7301,34563.33%
TSLA200814C017200002020-08-14 10:43AM EDT1,720.003.242.893.10+0.17+5.54%2,45999067.20%
TSLA200814C017300002020-08-14 10:42AM EDT1,730.002.432.412.46-0.24-8.99%1,7151,16969.65%
TSLA200814C017400002020-08-14 10:39AM EDT1,740.002.031.972.05-0.22-9.78%1,30989272.20%
TSLA200814C017500002020-08-14 10:43AM EDT1,750.001.851.701.88-0.06-3.14%7,0623,43475.85%
TSLA200814C017600002020-08-14 10:43AM EDT1,760.001.501.241.40-0.08-5.06%89973176.34%
TSLA200814C017700002020-08-14 10:42AM EDT1,770.001.141.211.28-0.31-21.38%94466580.54%
TSLA200814C017800002020-08-14 10:42AM EDT1,780.000.920.880.92-0.28-23.33%1,07259980.66%
TSLA200814C017900002020-08-14 10:37AM EDT1,790.000.710.780.85-0.26-26.80%58136783.94%
TSLA200814C018000002020-08-14 10:43AM EDT1,800.000.730.620.63-0.17-18.89%7,0104,04484.81%
TSLA200814C018100002020-08-14 10:42AM EDT1,810.000.530.480.63-0.27-33.75%66445687.62%
TSLA200814C018200002020-08-14 10:37AM EDT1,820.000.380.380.53-0.23-37.70%4861,02789.26%
TSLA200814C018300002020-08-14 10:37AM EDT1,830.000.320.300.46-0.26-44.83%27250291.11%
TSLA200814C018400002020-08-14 10:40AM EDT1,840.000.400.240.40-0.24-37.50%20680592.97%
TSLA200814C018500002020-08-14 10:40AM EDT1,850.000.260.210.26-0.23-46.94%1,0241,53793.16%
TSLA200814C018600002020-08-14 10:40AM EDT1,860.000.200.150.27-0.20-50.00%10336095.61%
TSLA200814C018700002020-08-14 10:04AM EDT1,870.000.140.090.25-0.14-50.00%5322696.88%
TSLA200814C018800002020-08-14 10:34AM EDT1,880.000.150.140.17-0.20-57.14%7541399.41%
TSLA200814C018900002020-08-14 10:04AM EDT1,890.000.190.100.13-0.06-24.00%3239499.61%
TSLA200814C019000002020-08-14 10:42AM EDT1,900.000.100.100.12-0.22-68.75%7652,147102.54%
TSLA200814C019100002020-08-14 10:22AM EDT1,910.000.150.010.190.00-64401104.88%
TSLA200814C019200002020-08-14 10:34AM EDT1,920.000.100.010.13-0.15-60.00%192252104.49%
TSLA200814C019300002020-08-14 10:40AM EDT1,930.000.070.010.08-0.15-68.18%42191103.13%
TSLA200814C019400002020-08-14 10:34AM EDT1,940.000.050.010.03-0.13-72.22%7924899.22%
TSLA200814C019500002020-08-14 10:33AM EDT1,950.000.020.010.06-0.15-88.24%80664107.03%
TSLA200814C019600002020-08-14 10:20AM EDT1,960.000.090.020.05-0.10-52.63%31229110.16%
TSLA200814C019700002020-08-14 10:22AM EDT1,970.000.050.010.08-0.09-64.29%29291115.23%
TSLA200814C019800002020-08-14 10:20AM EDT1,980.000.090.020.13-0.07-43.75%37223123.83%
TSLA200814C019900002020-08-14 10:41AM EDT1,990.000.030.020.05-0.09-75.00%27315118.75%
TSLA200814C020000002020-08-14 10:37AM EDT2,000.000.010.020.01-0.15-93.75%1,2286,142114.06%
TSLA200814C020500002020-08-14 10:37AM EDT2,050.000.010.010.02-0.09-90.00%3921,004126.56%
TSLA200814C021000002020-08-14 10:31AM EDT2,100.000.010.010.02-0.05-83.33%343928139.06%
TSLA200814C021500002020-08-14 10:20AM EDT2,150.000.010.010.02-0.04-80.00%44583151.56%
TSLA200814C022000002020-08-14 9:44AM EDT2,200.000.010.000.00-0.03-75.00%331,09650.00%
TSLA200814C022500002020-08-13 3:58PM EDT2,250.000.010.000.000.00-662350.00%
TSLA200814C023000002020-08-14 9:58AM EDT2,300.000.010.000.01-0.01-50.00%17752175.00%
TSLA200814C023500002020-08-14 9:31AM EDT2,350.000.010.000.010.00-10472184.38%
TSLA200814C024000002020-08-14 9:31AM EDT2,400.000.010.000.01-0.02-66.67%2807193.75%
TSLA200814C024500002020-08-14 9:36AM EDT2,450.000.010.000.01-0.01-50.00%1513206.25%
TSLA200814C025000002020-08-14 10:03AM EDT2,500.000.010.000.000.00-452,75450.00%
TSLA200814C025500002020-08-13 3:44PM EDT2,550.000.010.000.010.00-474495225.00%
TSLA200814C026000002020-08-13 3:52PM EDT2,600.000.010.000.010.00-621649231.25%
TSLA200814C026500002020-08-13 1:28PM EDT2,650.000.010.000.000.00-57066450.00%
TSLA200814C027000002020-08-13 3:36PM EDT2,700.000.010.000.000.00-1,0221,43250.00%
TSLA200814C027500002020-08-13 11:57AM EDT2,750.000.010.000.010.00-195113256.25%
TSLA200814C028000002020-08-13 12:21PM EDT2,800.000.010.000.010.00-547534268.75%
TSLA200814C028500002020-08-13 12:29PM EDT2,850.000.010.000.010.00-72181275.00%
TSLA200814C029000002020-08-14 10:04AM EDT2,900.000.010.000.010.00-31,149281.25%
TSLA200814C029500002020-08-13 11:37AM EDT2,950.000.010.000.010.00-4121,043287.50%
TSLA200814C030000002020-08-14 9:30AM EDT3,000.000.010.000.010.00-34,066300.00%
TSLA200814C031000002020-08-13 10:56AM EDT3,100.000.010.000.010.00-111511312.50%
TSLA200814C032000002020-08-13 1:39PM EDT3,200.000.010.000.010.00-2311,690325.00%
TSLA200814C033000002020-08-13 9:42AM EDT3,300.000.010.010.000.00-3378343.75%
TSLA200814C034000002020-08-14 9:34AM EDT3,400.000.010.000.010.00-19617356.25%
TSLA200814C035000002020-08-13 3:40PM EDT3,500.000.010.000.010.00-2614,638368.75%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P001000002020-08-10 10:50AM EDT100.000.010.000.010.00-23271,400.00%
TSLA200814P002000002020-08-12 9:30AM EDT200.000.010.000.010.00-114,7711,050.00%
TSLA200814P003000002020-08-10 1:12PM EDT300.000.010.000.010.00-5521850.00%
TSLA200814P004000002020-08-11 1:27PM EDT400.000.010.000.010.00-12900712.50%
TSLA200814P005000002020-08-12 3:08PM EDT500.000.010.000.010.00-31,639600.00%
TSLA200814P006000002020-08-12 2:57PM EDT600.000.010.000.010.00-51,145512.50%
TSLA200814P007000002020-08-13 12:03PM EDT700.000.010.000.010.00-11,210437.50%
TSLA200814P008000002020-08-14 10:27AM EDT800.000.010.000.010.00-11591368.75%
TSLA200814P009000002020-08-13 3:22PM EDT900.000.010.000.000.00-1051,31950.00%
TSLA200814P010000002020-08-14 10:06AM EDT1,000.000.010.000.010.00-152,356256.25%
TSLA200814P010200002020-08-13 3:26PM EDT1,020.000.010.000.020.00-5700259.38%
TSLA200814P010250002020-08-14 9:55AM EDT1,025.000.010.000.02-0.02-66.67%59387259.38%
TSLA200814P010300002020-08-14 9:55AM EDT1,030.000.010.000.01-0.01-50.00%20137243.75%
TSLA200814P010350002020-08-13 1:48PM EDT1,035.000.020.010.010.00-3095253.13%
TSLA200814P010400002020-08-14 9:48AM EDT1,040.000.010.010.00-0.03-75.00%3107237.50%
TSLA200814P010450002020-08-13 1:42PM EDT1,045.000.030.000.000.00-1312350.00%
TSLA200814P010500002020-08-14 10:16AM EDT1,050.000.010.000.01-0.04-80.00%113749237.50%
TSLA200814P010550002020-08-13 11:15AM EDT1,055.000.010.000.020.00-148243.75%
TSLA200814P010600002020-08-14 9:52AM EDT1,060.000.020.000.020.00-3070240.63%
TSLA200814P010650002020-08-13 1:39PM EDT1,065.000.050.000.010.00-255225.00%
TSLA200814P010700002020-08-13 3:05PM EDT1,070.000.020.000.02-0.04-66.67%148234.38%
TSLA200814P010750002020-08-13 1:37PM EDT1,075.000.050.000.020.00-14201234.38%
TSLA200814P010800002020-08-14 10:38AM EDT1,080.000.020.000.02+0.01+100.00%556231.25%
TSLA200814P010850002020-08-13 1:07PM EDT1,085.000.070.000.000.00-177150.00%
TSLA200814P010900002020-08-14 10:25AM EDT1,090.000.010.000.01-0.03-75.00%954218.75%
TSLA200814P010950002020-08-13 2:44PM EDT1,095.000.020.010.02-0.04-66.67%1127231.25%
TSLA200814P011000002020-08-14 10:02AM EDT1,100.000.010.000.01-0.02-66.67%58988212.50%
TSLA200814P011050002020-08-14 9:58AM EDT1,105.000.020.000.02-0.03-60.00%3130218.75%
TSLA200814P011100002020-08-14 9:32AM EDT1,110.000.020.000.02-0.01-33.33%11229215.63%
TSLA200814P011150002020-08-13 11:54AM EDT1,115.000.010.000.020.00-355215.63%
TSLA200814P011200002020-08-14 10:41AM EDT1,120.000.010.010.02-0.04-80.00%594218.75%
TSLA200814P011250002020-08-14 10:38AM EDT1,125.000.010.010.02-0.04-80.00%9111215.63%
TSLA200814P011300002020-08-13 3:04PM EDT1,130.000.050.000.020.00-27111206.25%
TSLA200814P011350002020-08-13 3:44PM EDT1,135.000.050.000.020.00-965206.25%
TSLA200814P011400002020-08-13 3:47PM EDT1,140.000.050.010.020.00-10125209.38%
TSLA200814P011450002020-08-13 1:20PM EDT1,145.000.100.010.000.00-33208193.75%
TSLA200814P011500002020-08-14 10:41AM EDT1,150.000.010.010.02-0.04-80.00%2872,940203.13%
TSLA200814P011550002020-08-14 10:41AM EDT1,155.000.010.010.02-0.37-97.37%266201.56%
TSLA200814P011600002020-08-13 11:06AM EDT1,160.000.100.010.020.00-109224199.22%
TSLA200814P011650002020-08-13 11:46AM EDT1,165.000.090.000.050.00-2150204.69%
TSLA200814P011700002020-08-14 10:41AM EDT1,170.000.010.000.02-0.11-91.67%5427189.06%
TSLA200814P011750002020-08-14 10:33AM EDT1,175.000.010.010.05-0.07-87.50%4169203.13%
TSLA200814P011800002020-08-14 10:37AM EDT1,180.000.010.010.12-0.14-93.33%1,7322,236213.67%
TSLA200814P011850002020-08-14 10:21AM EDT1,185.000.020.000.02-0.11-84.62%40101182.81%
TSLA200814P011900002020-08-14 9:34AM EDT1,190.000.020.000.02-0.07-77.78%31,133181.25%
TSLA200814P011950002020-08-14 9:55AM EDT1,195.000.050.010.03-0.04-44.44%9530187.50%
TSLA200814P012000002020-08-14 10:35AM EDT1,200.000.010.010.05-0.09-90.00%5537,159190.63%
TSLA200814P012050002020-08-13 3:49PM EDT1,205.000.100.000.110.00-15119198.44%
TSLA200814P012100002020-08-13 3:46PM EDT1,210.000.170.010.090.00-27228194.53%
TSLA200814P012150002020-08-14 10:34AM EDT1,215.000.030.010.03-0.11-78.57%4122178.13%
TSLA200814P012200002020-08-13 1:57PM EDT1,220.000.150.000.100.00-74204189.45%
TSLA200814P012250002020-08-13 3:51PM EDT1,225.000.120.010.050.00-50218179.69%
TSLA200814P012300002020-08-14 10:32AM EDT1,230.000.030.010.06-0.12-80.00%23236178.91%
TSLA200814P012350002020-08-14 10:14AM EDT1,235.000.050.000.08-0.07-58.33%49180178.91%
TSLA200814P012400002020-08-14 10:30AM EDT1,240.000.050.000.09-0.06-54.55%7172178.13%
TSLA200814P012450002020-08-14 9:30AM EDT1,245.000.070.000.09-0.09-56.25%1119175.78%
TSLA200814P012500002020-08-14 10:31AM EDT1,250.000.030.020.03-0.08-72.73%341,006165.63%
TSLA200814P012550002020-08-13 3:59PM EDT1,255.000.250.030.050.00-25213169.53%
TSLA200814P012600002020-08-14 10:05AM EDT1,260.000.120.010.08-0.17-58.62%32484168.75%
TSLA200814P012650002020-08-13 1:28PM EDT1,265.000.100.020.10-0.13-56.52%1405171.09%
TSLA200814P012700002020-08-13 3:55PM EDT1,270.000.240.010.110.00-35419168.75%
TSLA200814P012750002020-08-14 10:31AM EDT1,275.000.030.010.10-0.17-85.00%471,282164.84%
TSLA200814P012800002020-08-14 10:38AM EDT1,280.000.050.010.09-0.17-77.27%29833160.94%
TSLA200814P012850002020-08-13 3:56PM EDT1,285.000.250.010.100.00-93216160.16%
TSLA200814P012900002020-08-14 9:55AM EDT1,290.000.050.010.10-0.22-81.48%41623157.81%
TSLA200814P012950002020-08-14 10:13AM EDT1,295.000.050.010.10-0.22-81.48%20286155.47%
TSLA200814P013000002020-08-14 10:34AM EDT1,300.000.030.020.06-0.23-88.46%1203,624149.22%
TSLA200814P013050002020-08-13 3:56PM EDT1,305.000.300.030.120.00-228490155.47%
TSLA200814P013100002020-08-14 10:43AM EDT1,310.000.050.050.12-0.22-81.48%29305154.69%
TSLA200814P013150002020-08-14 10:42AM EDT1,315.000.060.020.10-0.35-85.37%53350147.66%
TSLA200814P013200002020-08-14 10:42AM EDT1,320.000.060.060.08-0.29-82.86%13652147.27%
TSLA200814P013250002020-08-14 9:57AM EDT1,325.000.050.010.10-0.35-87.50%31433141.80%
TSLA200814P013300002020-08-14 10:37AM EDT1,330.000.020.020.07-0.37-94.87%35529137.11%
TSLA200814P013350002020-08-14 10:42AM EDT1,335.000.050.050.07-0.22-81.48%46447138.28%
TSLA200814P013400002020-08-14 9:55AM EDT1,340.000.080.010.10-0.34-80.95%12396135.16%
TSLA200814P013450002020-08-14 10:20AM EDT1,345.000.060.050.11-0.39-86.67%7371137.50%
TSLA200814P013500002020-08-14 10:36AM EDT1,350.000.050.050.10-0.29-85.29%2442,100134.38%
TSLA200814P013550002020-08-14 9:32AM EDT1,355.000.070.010.11-0.42-85.71%19322129.30%
TSLA200814P013600002020-08-14 10:25AM EDT1,360.000.090.010.08-0.37-80.43%18623123.83%
TSLA200814P013650002020-08-14 10:25AM EDT1,365.000.080.020.10-0.39-82.98%10570125.00%
TSLA200814P013700002020-08-14 10:25AM EDT1,370.000.100.010.12-0.34-77.27%4699123.44%
TSLA200814P013750002020-08-14 10:33AM EDT1,375.000.090.050.15-0.16-64.00%10664126.56%
TSLA200814P013800002020-08-14 10:36AM EDT1,380.000.050.050.10-0.46-90.20%1,0731,412120.70%
TSLA200814P013850002020-08-14 9:56AM EDT1,385.000.130.050.16-0.42-76.36%17457122.46%
TSLA200814P013900002020-08-14 10:14AM EDT1,390.000.120.050.16-0.49-80.33%381,281120.12%
TSLA200814P013950002020-08-14 10:33AM EDT1,395.000.070.050.17-0.58-89.23%42564118.36%
TSLA200814P014000002020-08-14 10:42AM EDT1,400.000.070.090.10-0.57-89.06%7143,555114.45%
TSLA200814P014050002020-08-14 9:45AM EDT1,405.000.150.050.19-0.67-81.71%17344114.84%
TSLA200814P014100002020-08-14 10:04AM EDT1,410.000.190.090.22-0.51-72.86%14539115.63%
TSLA200814P014150002020-08-14 10:43AM EDT1,415.000.110.100.17-0.35-76.09%30456111.52%
TSLA200814P014200002020-08-14 10:36AM EDT1,420.000.060.070.25-0.75-92.59%76560111.33%
TSLA200814P014250002020-08-14 10:15AM EDT1,425.000.180.150.21-0.57-76.00%48902110.35%
TSLA200814P014300002020-08-14 10:40AM EDT1,430.000.160.150.17-0.62-79.49%493948106.54%
TSLA200814P014350002020-08-14 10:18AM EDT1,435.000.200.090.26-0.67-77.01%12880105.27%
TSLA200814P014400002020-08-14 10:26AM EDT1,440.000.170.100.20-0.75-81.52%38881101.07%
TSLA200814P014450002020-08-14 10:37AM EDT1,445.000.180.120.28-0.72-80.00%43671102.05%
TSLA200814P014500002020-08-14 10:34AM EDT1,450.000.160.150.23-0.85-84.16%4333,50599.02%
TSLA200814P014550002020-08-14 10:32AM EDT1,455.000.190.130.30-0.81-81.00%6175998.14%
TSLA200814P014600002020-08-14 10:34AM EDT1,460.000.190.150.30-1.01-84.17%1611,07196.19%
TSLA200814P014650002020-08-14 10:35AM EDT1,465.000.240.170.32-0.72-75.00%14043394.82%
TSLA200814P014700002020-08-14 10:41AM EDT1,470.000.220.220.33-1.16-84.06%18985893.75%
TSLA200814P014750002020-08-14 10:41AM EDT1,475.000.280.190.36-0.96-77.42%22961991.21%
TSLA200814P014800002020-08-14 10:34AM EDT1,480.000.250.190.36-1.06-80.92%5822,87388.77%
TSLA200814P014850002020-08-14 10:41AM EDT1,485.000.300.220.39-1.09-78.42%13659187.50%
TSLA200814P014900002020-08-14 10:41AM EDT1,490.000.310.240.39-0.99-76.15%2501,85585.35%
TSLA200814P014950002020-08-14 10:33AM EDT1,495.000.330.260.42-1.32-80.00%7772783.74%
TSLA200814P015000002020-08-14 10:42AM EDT1,500.000.380.330.40-1.20-75.95%1,6664,96582.03%
TSLA200814P015050002020-08-14 10:35AM EDT1,505.000.400.340.47-1.34-77.01%18744280.66%
TSLA200814P015100002020-08-14 10:40AM EDT1,510.000.430.340.50-1.47-77.37%1001,15078.52%
TSLA200814P015150002020-08-14 10:41AM EDT1,515.000.450.450.53-1.53-77.27%16475777.69%
TSLA200814P015200002020-08-14 10:41AM EDT1,520.000.470.410.52-1.74-78.73%2951,20874.46%
TSLA200814P015250002020-08-14 10:39AM EDT1,525.000.490.460.59-1.91-79.58%28882173.19%
TSLA200814P015300002020-08-14 10:43AM EDT1,530.000.520.530.56-1.95-78.95%6571,09870.95%
TSLA200814P015350002020-08-14 10:40AM EDT1,535.000.610.550.62-2.19-78.21%23946969.07%
TSLA200814P015400002020-08-14 10:42AM EDT1,540.000.620.630.66-2.48-80.00%6811,09667.46%
TSLA200814P015450002020-08-14 10:43AM EDT1,545.000.630.700.75-2.42-79.34%39489566.04%
TSLA200814P015500002020-08-14 10:42AM EDT1,550.000.800.800.85-2.85-78.08%3,5962,68364.75%
TSLA200814P015550002020-08-14 10:39AM EDT1,555.000.880.850.91-3.32-79.05%45665962.65%
TSLA200814P015600002020-08-14 10:41AM EDT1,560.000.990.961.05-3.76-79.16%8751,15961.30%
TSLA200814P015650002020-08-14 10:42AM EDT1,565.001.161.081.16-3.90-77.08%47662059.64%
TSLA200814P015700002020-08-14 10:41AM EDT1,570.001.211.241.32-4.64-79.32%1,0471,29858.28%
TSLA200814P015750002020-08-14 10:41AM EDT1,575.001.451.391.51-5.05-77.69%8291,00356.74%
TSLA200814P015800002020-08-14 10:43AM EDT1,580.001.501.531.65-5.80-79.45%1,4471,39554.74%
TSLA200814P015850002020-08-14 10:40AM EDT1,585.001.821.861.97-6.83-78.96%70841553.94%
TSLA200814P015900002020-08-14 10:43AM EDT1,590.001.862.172.34-7.24-79.56%1,6271,17952.84%
TSLA200814P015950002020-08-14 10:43AM EDT1,595.002.352.572.72-8.15-77.62%1,83653151.67%
TSLA200814P016000002020-08-14 10:43AM EDT1,600.002.623.003.10-10.03-79.29%14,1442,84750.21%
TSLA200814P016050002020-08-14 10:43AM EDT1,605.003.103.503.75-10.95-77.94%1,09247049.81%
TSLA200814P016100002020-08-14 10:43AM EDT1,610.003.554.204.40-13.55-79.24%1,56550748.63%
TSLA200814P016150002020-08-14 10:43AM EDT1,615.004.404.955.15-14.74-77.01%74142847.39%
TSLA200814P016200002020-08-14 10:43AM EDT1,620.005.055.005.40-16.28-76.32%2,4711,32743.82%
TSLA200814P016250002020-08-14 10:43AM EDT1,625.006.457.207.50-17.31-72.85%1,46139946.39%
TSLA200814P016300002020-08-14 10:43AM EDT1,630.007.428.408.75-19.06-71.98%2,49497745.19%
TSLA200814P016350002020-08-14 10:43AM EDT1,635.008.929.509.85-20.77-69.96%1,70530542.94%
TSLA200814P016400002020-08-14 10:43AM EDT1,640.0010.3512.1512.50-22.50-68.49%3,02940844.66%
TSLA200814P016450002020-08-14 10:42AM EDT1,645.0014.8014.1514.65-21.40-59.12%1,71726144.10%
TSLA200814P016500002020-08-14 10:43AM EDT1,650.0014.7516.6517.30-25.55-63.40%5,01246244.25%
TSLA200814P016550002020-08-14 10:42AM EDT1,655.0019.6019.5520.20-23.35-54.37%5209744.37%
TSLA200814P016600002020-08-14 10:42AM EDT1,660.0022.6522.1523.10-25.55-53.01%1,37019143.72%
TSLA200814P016700002020-08-14 10:38AM EDT1,670.0032.9529.1030.40-25.80-43.91%2,91521844.94%
TSLA200814P016800002020-08-14 10:42AM EDT1,680.0038.4036.5538.00-28.13-42.28%4696244.35%
TSLA200814P016900002020-08-14 10:41AM EDT1,690.0046.6545.5546.80-28.88-38.24%1034446.20%
TSLA200814P017000002020-08-14 10:39AM EDT1,700.0054.0054.7056.05-29.94-35.67%2,72035748.60%
TSLA200814P017100002020-08-14 10:21AM EDT1,710.0078.1464.5565.50-15.66-16.70%283050.83%
TSLA200814P017200002020-08-14 10:11AM EDT1,720.0082.2568.6071.00-19.75-19.36%131120.00%
TSLA200814P017300002020-08-14 10:34AM EDT1,730.0086.0078.3079.95-25.50-22.87%113840.00%
TSLA200814P017400002020-08-14 9:58AM EDT1,740.00100.0088.2589.45-22.00-18.03%13860.00%
TSLA200814P017500002020-08-14 10:35AM EDT1,750.00106.12101.05102.55-22.55-17.53%31350.00%
TSLA200814P017600002020-08-14 9:46AM EDT1,760.00111.91111.55113.35-26.19-18.96%4170.00%
TSLA200814P017700002020-08-14 9:54AM EDT1,770.00119.30120.25121.70-27.70-18.84%1430.00%
TSLA200814P017800002020-08-14 10:40AM EDT1,780.00130.95127.00128.95-43.79-25.06%2400.00%
TSLA200814P017900002020-08-13 1:04PM EDT1,790.00140.98141.10142.45-11.70-7.66%2100.00%
TSLA200814P018000002020-08-14 9:31AM EDT1,800.00155.23150.75152.25-42.06-21.32%4660.00%
TSLA200814P018100002020-08-13 1:09PM EDT1,810.00175.60160.95162.800.00-570.00%
TSLA200814P018200002020-08-13 3:23PM EDT1,820.00199.00166.30174.400.00-5588.28%
TSLA200814P018300002020-08-13 2:35PM EDT1,830.00215.85179.35181.300.00-15110.00%
TSLA200814P018400002020-08-13 2:08PM EDT1,840.00211.45189.00195.400.00-86116.58%
TSLA200814P018500002020-08-13 1:27PM EDT1,850.00224.10199.75201.850.00-1240.00%
TSLA200814P018600002020-08-13 1:31PM EDT1,860.00228.01210.00211.650.00-5170.00%
TSLA200814P018700002020-08-13 2:47PM EDT1,870.00254.65213.25223.500.00-6100.00%
TSLA200814P018800002020-08-13 10:28AM EDT1,880.00265.40224.10231.850.00-7100.00%
TSLA200814P018900002020-08-13 10:31AM EDT1,890.00267.05237.55243.350.00-320.00%
TSLA200814P019000002020-08-13 1:55PM EDT1,900.00264.48249.75254.800.00-831131.49%
TSLA200814P019100002020-08-13 10:12AM EDT1,910.00305.05256.10262.200.00-340.00%
TSLA200814P019200002020-08-12 3:04PM EDT1,920.00362.10263.95274.950.00-12143.07%
TSLA200814P019300002020-08-12 2:38PM EDT1,930.00368.75280.15281.950.00-110.00%
TSLA200814P019400002020-08-13 1:06PM EDT1,940.00303.80288.30296.300.00-44174.32%
TSLA200814P019500002020-08-13 12:16PM EDT1,950.00315.65296.90301.200.00-440.00%
TSLA200814P019800002020-08-13 1:02PM EDT1,980.00335.70329.65331.150.00-3100.00%
TSLA200814P019900002020-08-13 10:54AM EDT1,990.00360.65336.60347.250.00-312208.40%
TSLA200814P020000002020-08-14 9:56AM EDT2,000.00346.25343.55354.60-33.75-8.88%252163.87%
TSLA200814P020500002020-08-12 3:22PM EDT2,050.00499.70399.75403.400.00-110.00%
TSLA200814P021000002020-07-31 10:40AM EDT2,100.00630.00442.50452.450.00-110.00%
TSLA200814P021500002020-07-20 2:58PM EDT2,150.00590.25497.35503.700.00-100.00%
TSLA200814P022000002020-08-13 12:00PM EDT2,200.00558.00548.75556.000.00-33270.90%
TSLA200814P022500002020-08-13 12:00PM EDT2,250.00606.70597.20603.700.00-510.00%
TSLA200814P023000002020-08-12 2:20PM EDT2,300.00692.12649.10654.300.00-21242.38%
TSLA200814P024500002020-08-12 1:14PM EDT2,450.00916.53794.70808.500.00-41398.36%
TSLA200814P025000002020-08-13 3:35PM EDT2,500.00870.36844.60858.850.00-23419.68%
TSLA200814P025500002020-07-15 12:33PM EDT2,550.001,102.50894.60908.850.00-10435.47%
TSLA200814P026000002020-07-20 1:30PM EDT2,600.001,042.65944.60958.850.00-10450.85%
TSLA200814P026500002020-08-06 2:43PM EDT2,650.001,150.35994.601,008.850.00--0465.82%
TSLA200814P027500002020-07-20 1:01PM EDT2,750.001,190.501,094.301,107.500.00-30470.51%
TSLA200814P028000002020-07-30 9:33AM EDT2,800.001,313.321,144.301,157.500.00-10483.94%
TSLA200814P028500002020-07-20 1:42PM EDT2,850.001,247.901,194.301,207.500.00-10497.02%
TSLA200814P029000002020-07-15 11:40AM EDT2,900.001,454.151,244.301,257.500.00-10509.86%
TSLA200814P029500002020-07-15 3:33PM EDT2,950.001,454.751,294.301,307.500.00-10522.36%
TSLA200814P030000002020-07-15 3:01PM EDT3,000.001,514.251,340.351,354.100.00-40371.48%
TSLA200814P031000002020-07-15 1:01PM EDT3,100.001,703.741,440.351,454.100.00-10389.84%
TSLA200814P032000002020-07-27 1:16PM EDT3,200.001,737.081,544.601,558.800.00--0607.98%