India Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C000050002020-08-07 12:17PM EDT5.001,460.771,443.601,453.20-34.03-2.28%22788.67%
TSLA200918C000100002020-07-06 9:30AM EDT10.001,266.350.000.000.00--20.00%
TSLA200918C000150002020-07-13 2:08PM EDT15.001,484.751,433.801,443.200.00--3593.95%
TSLA200918C000200002020-07-09 5:03PM EDT20.001,479.750.000.000.00-940.00%
TSLA200918C000250002020-06-23 9:59AM EDT25.00978.001,481.901,493.500.00--20.00%
TSLA200918C000300002020-07-09 8:18PM EDT30.00872.751,459.151,470.250.00--20.00%
TSLA200918C000350002020-07-09 5:03PM EDT35.001,464.750.000.000.00--40.00%
TSLA200918C000400002020-07-09 5:04PM EDT40.00869.200.000.000.00--20.00%
TSLA200918C000450002020-07-09 5:04PM EDT45.00873.800.000.000.00-110.00%
TSLA200918C000500002020-07-09 8:19PM EDT50.00280.401,516.251,526.950.00-5400.00%
TSLA200918C000550002020-07-09 5:04PM EDT55.00265.740.000.000.00-200.00%
TSLA200918C000600002020-07-13 2:08PM EDT60.001,487.201,388.601,398.200.00-11379.30%
TSLA200918C000650002020-07-10 1:38PM EDT65.001,434.751,383.601,393.200.00-112368.75%
TSLA200918C000700002020-07-09 5:04PM EDT70.001,429.750.000.000.00-14290.00%
TSLA200918C000750002020-07-09 8:19PM EDT75.00237.331,488.101,498.650.00-36180.00%
TSLA200918C000800002020-08-06 9:32AM EDT80.001,419.801,368.601,378.200.00-137341.89%
TSLA200918C000850002020-07-10 1:38PM EDT85.001,397.381,363.601,373.200.00-117334.18%
TSLA200918C000900002020-07-09 5:04PM EDT90.00234.000.000.000.00-520.00%
TSLA200918C000950002020-07-13 2:08PM EDT95.001,452.351,353.601,363.200.00-22320.12%
TSLA200918C001000002020-07-09 5:03PM EDT100.00584.400.000.000.00-130.00%
TSLA200918C001100002020-07-09 8:18PM EDT110.00661.401,451.051,459.950.00--20.00%
TSLA200918C001200002020-07-09 8:18PM EDT120.00763.401,373.651,379.650.00--2673.66%
TSLA200918C001250002020-07-09 5:03PM EDT125.00631.000.000.000.00--10.00%
TSLA200918C001300002020-07-09 8:18PM EDT130.00446.551,362.651,372.050.00--1647.62%
TSLA200918C001350002020-06-24 9:31AM EDT135.00862.851,276.201,285.600.00--20.00%
TSLA200918C001400002020-08-06 2:43PM EDT140.001,359.201,308.701,318.200.00-13274.41%
TSLA200918C001500002020-07-09 5:03PM EDT150.00613.000.000.000.00-130.00%
TSLA200918C001650002020-08-06 9:32AM EDT165.001,331.601,283.601,293.200.00-12252.54%
TSLA200918C001700002020-07-09 5:03PM EDT170.00612.310.000.000.00-260.00%
TSLA200918C001800002020-07-09 8:18PM EDT180.00711.801,381.751,391.150.00--1841.26%
TSLA200918C001850002020-07-09 5:03PM EDT185.00533.500.000.000.00-140.00%
TSLA200918C001900002020-07-09 5:03PM EDT190.00593.750.000.000.00--20.00%
TSLA200918C001950002020-07-09 5:03PM EDT195.00588.900.000.000.00-220.00%
TSLA200918C002000002020-07-06 3:53PM EDT200.001,171.651,282.501,288.500.00-223458.61%
TSLA200918C002100002020-07-07 9:30AM EDT210.001,190.800.000.000.00-2250.00%
TSLA200918C002150002020-07-09 8:18PM EDT215.00543.251,273.851,286.450.00-24476.86%
TSLA200918C002250002020-08-07 1:33PM EDT225.001,218.131,223.401,233.60+143.73+13.38%2186219.34%
TSLA200918C002350002020-07-09 5:03PM EDT235.00673.350.000.000.00-140.00%
TSLA200918C002400002020-07-06 1:07PM EDT240.001,084.601,242.601,248.600.00-18413.10%
TSLA200918C002450002020-07-09 8:18PM EDT245.00599.851,318.951,328.000.00-111667.86%
TSLA200918C002500002020-06-17 1:34PM EDT250.00754.581,245.401,257.400.00-643455.69%
TSLA200918C002600002020-08-04 10:04AM EDT260.001,250.771,188.901,198.600.00-150208.98%
TSLA200918C002650002020-07-09 5:03PM EDT265.001,235.050.000.000.00-1220.00%
TSLA200918C002700002020-08-06 9:36AM EDT270.001,220.401,182.651,193.850.00-827259.92%
TSLA200918C002750002020-07-02 10:19AM EDT275.00937.851,148.951,165.250.00-2410.00%
TSLA200918C002800002020-07-20 11:35AM EDT280.001,220.101,168.401,178.600.00-126193.65%
TSLA200918C002900002020-07-09 5:03PM EDT290.00239.680.000.000.00-10970.00%
TSLA200918C002950002020-07-09 5:03PM EDT295.00565.220.000.000.00-1270.00%
TSLA200918C003000002020-07-09 11:37AM EDT300.001,076.801,148.901,158.500.00-1321190.63%
TSLA200918C003100002020-07-09 5:03PM EDT310.00630.200.000.000.00-151020.00%
TSLA200918C003200002020-07-28 10:52AM EDT320.001,195.321,128.801,138.500.00-383181.84%
TSLA200918C003300002020-08-06 9:46AM EDT330.001,158.251,119.101,128.500.00-55156181.40%
TSLA200918C003400002020-07-28 10:52AM EDT340.001,175.401,108.401,118.500.00-393169.87%
TSLA200918C003500002020-07-27 3:45PM EDT350.001,193.361,098.101,108.600.00-1151163.87%
TSLA200918C003700002020-07-21 10:26AM EDT370.001,267.501,079.201,088.700.00-146170.46%
TSLA200918C003800002020-08-07 2:18PM EDT380.001,045.001,069.201,078.70-318.57-23.36%1373167.24%
TSLA200918C003900002020-06-18 9:34AM EDT390.00631.001,106.251,118.600.00-15199340.95%
TSLA200918C003950002020-06-16 11:24AM EDT395.00594.121,080.551,093.850.00-1405289.56%
TSLA200918C004000002020-08-05 1:00PM EDT400.001,083.951,049.201,058.800.00-8245161.87%
TSLA200918C004050002020-07-10 10:58AM EDT405.001,015.001,044.301,053.800.00-35234161.13%
TSLA200918C004100002020-08-04 3:39PM EDT410.001,065.811,039.301,048.900.00-1124160.40%
TSLA200918C004150002020-07-09 8:19PM EDT415.00412.791,079.401,085.400.00-1129314.82%
TSLA200918C004250002020-07-08 12:50PM EDT425.00970.251,024.301,034.000.00-1229156.74%
TSLA200918C004300002020-08-05 1:22PM EDT430.001,059.151,019.301,029.000.00-189155.30%
TSLA200918C004350002020-07-08 1:22PM EDT435.00955.901,014.301,026.800.00-125169.08%
TSLA200918C004400002020-07-07 1:21PM EDT440.00965.601,046.101,055.300.00-1100286.67%
TSLA200918C004450002020-07-08 12:50PM EDT445.00951.251,004.401,014.100.00-187152.44%
TSLA200918C004550002020-07-15 9:30AM EDT455.001,079.65994.401,004.900.00-118154.44%
TSLA200918C004600002020-07-23 2:37PM EDT460.001,053.45989.50999.600.00-1119151.95%
TSLA200918C004650002020-07-09 5:04PM EDT465.00426.090.000.000.00-2300.00%
TSLA200918C004700002020-08-03 10:56AM EDT470.001,025.09979.50989.400.00-3380148.12%
TSLA200918C004750002020-08-03 10:56AM EDT475.001,020.19974.60984.500.00-323147.93%
TSLA200918C004800002020-07-23 11:18AM EDT480.001,124.23969.60979.500.00-5951146.61%
TSLA200918C004900002020-07-29 12:23PM EDT490.001,033.79959.70969.800.00-3168146.09%
TSLA200918C004950002020-07-17 3:38PM EDT495.001,012.00954.80964.900.00-200208145.79%
TSLA200918C005000002020-08-06 9:30AM EDT500.00990.00949.80960.000.00-5802144.98%
TSLA200918C005050002020-07-09 5:04PM EDT505.00319.850.000.000.00-3970.00%
TSLA200918C005100002020-07-09 10:18AM EDT510.00869.28939.80952.250.00-48100151.48%
TSLA200918C005150002020-07-09 8:19PM EDT515.00328.961,054.451,061.800.00-318383.86%
TSLA200918C005200002020-07-15 1:52PM EDT520.00989.34929.90942.300.00-8175149.37%
TSLA200918C005250002020-07-20 3:49PM EDT525.001,114.48925.00937.350.00-212148.57%
TSLA200918C005300002020-07-22 12:13PM EDT530.00898.83920.00932.35-157.92-14.94%1334147.29%
TSLA200918C005350002020-07-02 1:34PM EDT535.00672.36891.45907.750.00-2200.00%
TSLA200918C005400002020-08-06 12:31PM EDT540.00955.85910.10920.600.00-1168138.87%
TSLA200918C005450002020-07-09 11:02AM EDT545.00935.40905.20915.600.00-321138.05%
TSLA200918C005500002020-07-21 9:45AM EDT550.00944.40900.20910.700.00-171137.23%
TSLA200918C005550002020-07-20 12:59PM EDT555.001,030.98895.30907.550.00-141142.59%
TSLA200918C005600002020-07-27 12:10PM EDT560.00892.00890.40900.800.00-1144135.95%
TSLA200918C005650002020-07-14 2:10PM EDT565.00965.45885.50895.900.00-6588135.47%
TSLA200918C005700002020-08-06 12:30PM EDT570.00926.10880.50890.900.00-189134.30%
TSLA200918C005750002020-07-31 1:01PM EDT575.00865.91875.60886.000.00-184133.81%
TSLA200918C005850002020-07-14 2:10PM EDT585.00947.00865.60877.800.00-2425136.96%
TSLA200918C005900002020-08-06 2:42PM EDT590.00910.95860.70872.800.00-196136.06%
TSLA200918C005950002020-07-13 2:06PM EDT595.00979.00855.80867.850.00-122135.29%
TSLA200918C006000002020-08-05 1:17PM EDT600.00888.00850.80862.900.00-1465134.27%
TSLA200918C006050002020-07-14 9:52AM EDT605.00904.45845.90856.300.00-222128.88%
TSLA200918C006100002020-07-17 2:19PM EDT610.00911.37840.90851.400.00-1106128.08%
TSLA200918C006150002020-07-14 9:32AM EDT615.00946.50836.00846.400.00-336127.26%
TSLA200918C006200002020-07-13 1:37PM EDT620.001,085.53831.00841.500.00-12164126.45%
TSLA200918C006300002020-07-23 12:40PM EDT630.00907.04821.20831.600.00-182125.11%
TSLA200918C006400002020-07-15 10:22AM EDT640.00888.00811.40821.700.00-11609123.76%
TSLA200918C006500002020-07-28 11:01AM EDT650.00872.96801.40813.400.00-2227125.78%
TSLA200918C006550002020-07-06 10:09AM EDT655.00659.24838.25843.450.00-713208.51%
TSLA200918C006600002020-08-07 9:47AM EDT660.00829.05791.50803.50-74.95-8.29%1432124.07%
TSLA200918C006650002020-06-26 2:55PM EDT665.00318.55750.15766.400.00-5410.00%
TSLA200918C006700002020-07-15 12:01PM EDT670.00803.80781.60793.600.00-2557122.38%
TSLA200918C006750002020-07-22 9:34AM EDT675.00949.81776.70788.650.00-251121.64%
TSLA200918C006800002020-07-09 11:52AM EDT680.00710.68771.70782.100.00-4788117.13%
TSLA200918C006850002020-07-02 10:06AM EDT685.00545.23743.95760.350.00-1270.00%
TSLA200918C006900002020-07-28 10:00AM EDT690.00811.42761.80772.300.00-11,067115.78%
TSLA200918C006950002020-07-02 9:39AM EDT695.00534.00734.45750.600.00-180.00%
TSLA200918C007000002020-08-06 9:30AM EDT700.00792.00752.00762.400.00-5800114.44%
TSLA200918C007050002020-08-07 1:58PM EDT705.00725.00747.00757.40-77.45-9.65%170113.44%
TSLA200918C007100002020-07-31 9:45AM EDT710.00789.10742.10753.800.00-164115.53%
TSLA200918C007150002020-07-07 9:38AM EDT715.00690.00766.65774.400.00-129174.16%
TSLA200918C007200002020-07-31 9:45AM EDT720.00779.70732.30742.600.00-1278111.52%
TSLA200918C007250002020-07-30 12:33PM EDT725.00783.50727.40737.700.00-191110.95%
TSLA200918C007300002020-08-05 9:30AM EDT730.00761.70722.40732.800.00-1473110.17%
TSLA200918C007350002020-07-28 1:19PM EDT735.00784.25717.50727.800.00-134109.40%
TSLA200918C007400002020-07-01 2:53PM EDT740.00405.05690.45708.000.00-27920.00%
TSLA200918C007450002020-07-17 2:03PM EDT745.00778.68707.70718.000.00-247108.23%
TSLA200918C007500002020-07-31 10:03AM EDT750.00736.31702.70713.100.00-1201107.46%
TSLA200918C007550002020-08-07 2:26PM EDT755.00669.34697.80708.10+77.37+13.07%463106.69%
TSLA200918C007600002020-08-07 2:26PM EDT760.00664.40692.90703.20-221.18-24.98%4176106.10%
TSLA200918C007650002020-08-05 10:53AM EDT765.00733.35688.00698.300.00-191105.51%
TSLA200918C007700002020-08-06 2:55PM EDT770.00741.45683.00693.400.00-1168104.74%
TSLA200918C007750002020-07-10 9:34AM EDT775.00632.07678.10688.400.00-448103.97%
TSLA200918C007800002020-07-10 12:34PM EDT780.00660.00673.20682.800.00-1377102.17%
TSLA200918C007850002020-08-07 3:20PM EDT785.00662.24668.30678.30-45.31-6.40%159102.28%
TSLA200918C007900002020-08-07 3:20PM EDT790.00657.26663.30675.40-201.14-23.43%184104.72%
TSLA200918C007950002020-07-10 3:40PM EDT795.00760.51658.40668.800.00-253101.42%
TSLA200918C008000002020-08-06 3:52PM EDT800.00698.91653.50663.800.00-61,355100.67%
TSLA200918C008050002020-07-24 11:35AM EDT805.00636.50648.60659.000.00-162100.22%
TSLA200918C008100002020-07-17 3:00PM EDT810.00714.50643.70654.100.00-145699.62%
TSLA200918C008150002020-08-04 9:33AM EDT815.00705.80638.80650.900.00-1026101.49%
TSLA200918C008250002020-07-27 9:30AM EDT825.00622.01629.00641.100.00-149100.19%
TSLA200918C008350002020-07-06 3:56PM EDT835.00565.07651.90660.600.00-242150.00%
TSLA200918C008400002020-07-24 3:05PM EDT840.00606.00614.40624.700.00-23096.08%
TSLA200918C008450002020-07-10 3:49PM EDT845.00722.94609.10619.800.00-34594.90%
TSLA200918C008500002020-08-07 10:18AM EDT850.00637.10604.50616.70-13.90-2.14%1066097.06%
TSLA200918C008550002020-07-10 1:30PM EDT855.00664.85599.40610.100.00-13393.95%
TSLA200918C008600002020-08-05 11:16AM EDT860.00637.48594.50605.200.00-210093.32%
TSLA200918C008700002020-07-30 9:30AM EDT870.00554.28584.40597.30-73.39-11.69%15094.07%
TSLA200918C008750002020-07-24 9:55AM EDT875.00535.00579.90590.600.00-117891.71%
TSLA200918C008800002020-07-30 9:30AM EDT880.00618.14575.10585.800.00-17291.32%
TSLA200918C008850002020-07-22 12:29PM EDT885.00720.68570.20580.900.00-13890.69%
TSLA200918C008900002020-07-30 12:00PM EDT890.00628.89565.00577.900.00-33591.91%
TSLA200918C008950002020-07-24 9:57AM EDT895.00518.85560.60571.200.00-19789.77%
TSLA200918C009000002020-08-07 12:19PM EDT900.00573.63556.00569.35-28.63-4.75%121,20792.78%
TSLA200918C009100002020-07-31 11:51AM EDT910.00570.35546.10556.700.00-111488.29%
TSLA200918C009200002020-08-04 3:18PM EDT920.00562.03536.40549.000.00-17889.27%
TSLA200918C009300002020-08-06 10:57AM EDT930.00502.00526.80539.40-62.15-11.02%114488.31%
TSLA200918C009400002020-07-24 12:25PM EDT940.00554.75517.20527.800.00-17085.39%
TSLA200918C009500002020-07-31 12:19PM EDT950.00487.00507.30520.30-18.75-3.71%135386.12%
TSLA200918C009600002020-07-31 9:35AM EDT960.00555.68498.20508.200.00-16583.29%
TSLA200918C009700002020-08-04 11:23AM EDT970.00515.24488.30501.300.00-27484.40%
TSLA200918C009800002020-08-06 2:55PM EDT980.00540.14479.30491.850.00-38183.94%
TSLA200918C009900002020-08-03 3:54PM EDT990.00511.35469.90480.400.00-19881.51%
TSLA200918C010000002020-08-07 10:58AM EDT1,000.00494.07460.50471.00-30.93-5.89%51,26680.75%
TSLA200918C010100002020-08-05 2:55PM EDT1,010.00489.72451.20463.750.00-29781.61%
TSLA200918C010200002020-07-30 11:26AM EDT1,020.00492.30441.90452.300.00-1014179.33%
TSLA200918C010300002020-08-07 11:41AM EDT1,030.00449.48432.60443.00-26.87-5.64%36378.60%
TSLA200918C010400002020-08-06 3:17PM EDT1,040.00439.65423.40433.80-36.50-7.67%16477.96%
TSLA200918C010500002020-08-05 1:29PM EDT1,050.00449.11414.30426.950.00-143278.85%
TSLA200918C010700002020-08-07 3:01PM EDT1,070.00390.00396.20408.85-35.06-8.25%14177.61%
TSLA200918C010800002020-07-28 12:18PM EDT1,080.00476.80387.20397.500.00-231575.64%
TSLA200918C010900002020-08-03 9:30AM EDT1,090.00391.13378.40392.200.00-19577.15%
TSLA200918C011000002020-08-07 3:44PM EDT1,100.00369.77369.50383.45-37.76-9.27%467276.59%
TSLA200918C011100002020-08-07 9:53AM EDT1,110.00397.16361.20370.80+2.18+0.55%136574.29%
TSLA200918C011300002020-08-04 3:02PM EDT1,130.00372.50343.90357.250.00-15075.17%
TSLA200918C011400002020-08-04 3:12PM EDT1,140.00361.05334.90348.750.00-76374.48%
TSLA200918C011500002020-08-07 11:50AM EDT1,150.00341.40326.90339.70-13.08-3.69%316673.95%
TSLA200918C011600002020-08-04 3:07PM EDT1,160.00346.24318.60327.900.00-75172.04%
TSLA200918C011700002020-07-27 2:15PM EDT1,170.00379.95309.90323.100.00-18772.95%
TSLA200918C012000002020-08-07 2:08PM EDT1,200.00271.05286.20299.00-59.95-18.11%870272.06%
TSLA200918C012100002020-08-07 3:48PM EDT1,210.00283.15278.40291.15-35.98-11.27%930671.74%
TSLA200918C012200002020-08-06 2:41PM EDT1,220.00311.03270.85283.450.00-19771.51%
TSLA200918C012300002020-08-07 1:59PM EDT1,230.00246.70263.25275.70-94.27-27.65%13471.17%
TSLA200918C012400002020-08-07 10:04AM EDT1,240.00282.90255.00267.40-22.10-7.25%29070.36%
TSLA200918C012500002020-08-07 12:15PM EDT1,250.00260.23248.45257.90-30.52-10.50%141469.67%
TSLA200918C012600002020-08-07 12:15PM EDT1,260.00252.75240.40254.10-53.56-17.49%128270.32%
TSLA200918C012700002020-08-07 3:49PM EDT1,270.00239.50233.90239.50-25.79-9.72%2767.89%
TSLA200918C012900002020-08-04 3:55PM EDT1,290.00257.20220.20233.800.00-6670.15%
TSLA200918C013000002020-08-07 3:45PM EDT1,300.00217.00213.75225.20-47.52-17.96%13183469.48%
TSLA200918C013100002020-07-30 2:40PM EDT1,310.00206.80207.10214.70-53.14-20.44%121168.14%
TSLA200918C013200002020-08-07 2:30PM EDT1,320.00184.18200.60208.00-58.62-24.14%111567.93%
TSLA200918C013300002020-08-07 10:24AM EDT1,330.00210.91194.55201.80-14.19-6.30%51867.92%
TSLA200918C013400002020-08-07 3:05PM EDT1,340.00183.75188.40195.60-38.24-17.23%3823367.82%
TSLA200918C013500002020-08-07 2:44PM EDT1,350.00179.60182.40189.60-43.54-19.51%1212267.75%
TSLA200918C013600002020-08-07 2:54PM EDT1,360.00166.94176.70183.70-48.31-22.44%421267.72%
TSLA200918C013700002020-08-07 3:28PM EDT1,370.00163.45170.95180.70-38.78-19.18%34268.40%
TSLA200918C013800002020-08-07 3:28PM EDT1,380.00158.05165.35175.65-45.77-22.46%2217168.48%
TSLA200918C013900002020-08-07 1:59PM EDT1,390.00149.33159.90170.15-39.81-21.05%88668.42%
TSLA200918C014000002020-08-07 3:54PM EDT1,400.00156.77154.45160.00-25.63-14.05%761,81067.06%
TSLA200918C014100002020-08-07 2:30PM EDT1,410.00136.90149.85160.50-49.56-26.58%1618268.68%
TSLA200918C014200002020-08-07 3:44PM EDT1,420.00148.05144.85155.50-23.80-13.85%12635268.67%
TSLA200918C014300002020-08-07 3:54PM EDT1,430.00141.83140.00150.10-30.87-17.87%315668.54%
TSLA200918C014400002020-08-07 3:40PM EDT1,440.00134.45136.00146.00-35.15-20.73%5023968.89%
TSLA200918C014500002020-08-07 3:59PM EDT1,450.00133.60131.00135.55-22.40-14.36%8711167.31%
TSLA200918C014600002020-08-07 3:51PM EDT1,460.00127.33125.80132.00-25.12-16.48%5329167.38%
TSLA200918C014700002020-08-07 3:51PM EDT1,470.00123.03120.90127.50-30.10-19.66%2611467.23%
TSLA200918C014900002020-08-07 3:30PM EDT1,490.00109.69112.70119.10-25.85-19.07%5625767.30%
TSLA200918C015000002020-08-07 3:58PM EDT1,500.00112.20109.40113.10-18.93-14.44%5693,21567.00%
TSLA200918C015100002020-08-07 3:46PM EDT1,510.00107.18103.95116.15-28.27-20.87%6730968.39%
TSLA200918C015300002020-08-07 3:57PM EDT1,530.00102.7096.80103.50-26.14-20.29%379167.19%
TSLA200918C015400002020-08-07 3:03PM EDT1,540.0095.1093.35100.30-21.90-18.72%14046067.34%
TSLA200918C015500002020-08-07 3:51PM EDT1,550.0093.9592.0095.80-17.15-15.44%1881,09267.64%
TSLA200918C015600002020-08-07 3:21PM EDT1,560.0086.5788.8093.60-23.58-21.41%1410668.01%
TSLA200918C015700002020-08-07 3:27PM EDT1,570.0083.8983.7593.00-28.99-25.68%139468.26%
TSLA200918C015800002020-08-07 3:11PM EDT1,580.0078.3580.8087.10-22.20-22.08%819967.62%
TSLA200918C015900002020-08-07 11:35AM EDT1,590.0077.6277.9587.00-33.34-30.05%29768.48%
TSLA200918C016100002020-08-07 3:00PM EDT1,610.0076.8574.3578.50-14.15-15.55%6916868.43%
TSLA200918C016200002020-08-07 3:08PM EDT1,620.0068.8971.8576.00-22.91-24.96%1212268.61%
TSLA200918C016300002020-08-07 3:27PM EDT1,630.0067.9168.6075.95-22.66-25.02%776369.21%
TSLA200918C016400002020-08-07 3:23PM EDT1,640.0065.1966.9073.50-16.95-20.64%30114469.54%
TSLA200918C016500002020-08-07 3:56PM EDT1,650.0066.9063.9071.50-14.60-17.91%16457269.59%
TSLA200918C016600002020-08-07 3:38PM EDT1,660.0062.6662.4069.00-16.49-20.83%268569.88%
TSLA200918C016700002020-08-07 2:33PM EDT1,670.0055.2959.5567.00-25.56-31.61%169569.89%
TSLA200918C016800002020-08-07 3:43PM EDT1,680.0060.0058.2064.60-22.67-27.42%2111270.17%
TSLA200918C016900002020-08-07 3:58PM EDT1,690.0058.1855.5059.80-11.40-16.38%30220169.31%
TSLA200918C017000002020-08-07 3:57PM EDT1,700.0056.2054.7057.80-11.35-16.80%3343,00569.79%
TSLA200918C017100002020-08-07 3:58PM EDT1,710.0054.3652.4059.00-12.22-18.35%382,40470.73%
TSLA200918C017200002020-08-07 3:48PM EDT1,720.0052.2050.6053.75-11.80-18.44%269569.86%
TSLA200918C017300002020-08-07 2:55PM EDT1,730.0047.0648.1555.50-15.61-24.91%119070.87%
TSLA200918C017400002020-08-07 1:54PM EDT1,740.0042.7047.2053.50-16.87-28.32%2712571.16%
TSLA200918C017500002020-08-07 3:48PM EDT1,750.0045.5545.6047.65-12.10-20.99%841,40570.01%
TSLA200918C017600002020-08-07 3:48PM EDT1,760.0046.1744.0547.20-9.13-16.51%2510170.52%
TSLA200918C017700002020-08-07 1:34PM EDT1,770.0044.3142.5045.70-10.19-18.70%85870.67%
TSLA200918C017800002020-08-07 1:42PM EDT1,780.0038.5041.0544.20-13.70-26.25%1510570.82%
TSLA200918C018100002020-08-07 2:25PM EDT1,810.0034.2037.1040.00-13.32-28.03%1621371.29%
TSLA200918C018200002020-08-07 3:22PM EDT1,820.0035.3935.8538.70-10.34-22.61%3313971.44%
TSLA200918C018300002020-08-07 3:31PM EDT1,830.0033.9434.4037.50-11.05-24.56%215571.53%
TSLA200918C018400002020-08-07 1:28PM EDT1,840.0031.0033.5536.30-13.12-29.74%68571.79%
TSLA200918C018500002020-08-07 3:43PM EDT1,850.0033.5032.4535.20-8.10-19.47%6917671.98%
TSLA200918C018700002020-08-07 3:59PM EDT1,870.0031.5030.4033.00-6.60-17.32%11517572.32%
TSLA200918C018800002020-08-07 3:52PM EDT1,880.0030.5529.4032.00-7.45-19.61%5760872.50%
TSLA200918C019000002020-08-07 3:39PM EDT1,900.0028.4727.6030.10-7.53-20.92%19259172.88%
TSLA200918C019200002020-08-07 3:33PM EDT1,920.0025.7225.7028.40-8.44-24.71%3414373.21%
TSLA200918C019400002020-08-07 3:40PM EDT1,940.0025.4424.1026.70-6.66-20.75%649773.56%
TSLA200918C019600002020-08-07 2:48PM EDT1,960.0022.3722.8025.30-7.95-26.22%24674.07%
TSLA200918C019800002020-08-07 3:38PM EDT1,980.0021.9021.5023.90-6.67-23.35%3112274.50%
TSLA200918C020000002020-08-07 3:59PM EDT2,000.0021.4020.2022.60-5.20-19.55%8151,79074.89%
TSLA200918C020500002020-08-07 3:31PM EDT2,050.0017.7017.5019.70-5.45-23.54%4563775.95%
TSLA200918C021000002020-08-07 3:58PM EDT2,100.0017.2015.2017.30-2.88-14.34%10895177.02%
TSLA200918C021500002020-08-07 3:05PM EDT2,150.0015.2013.3015.20-2.15-12.39%5157678.06%
TSLA200918C022000002020-08-07 2:55PM EDT2,200.0012.3711.7013.50-3.03-19.68%7227879.18%
TSLA200918C022500002020-08-07 3:56PM EDT2,250.0012.0010.4012.15-1.97-14.10%3715480.40%
TSLA200918C023000002020-08-07 3:23PM EDT2,300.009.709.3011.00-2.57-20.95%2023281.64%
TSLA200918C023500002020-08-07 3:06PM EDT2,350.008.558.309.90-2.10-19.72%710382.73%
TSLA200918C024000002020-08-07 3:56PM EDT2,400.007.957.409.05-1.64-17.10%2549383.87%
TSLA200918C024500002020-08-07 11:15AM EDT2,450.007.306.708.20-1.50-17.05%54284.97%
TSLA200918C025500002020-08-07 2:42PM EDT2,550.005.805.506.90-2.58-30.79%315687.19%
TSLA200918C026000002020-08-07 1:57PM EDT2,600.004.905.106.35-1.80-26.87%1312088.37%
TSLA200918C026500002020-08-06 3:24PM EDT2,650.006.054.506.000.00-297989.40%
TSLA200918C027000002020-08-07 1:30PM EDT2,700.004.374.105.60-1.63-27.17%711890.47%
TSLA200918C027500002020-08-07 1:34PM EDT2,750.004.003.805.20-1.05-20.79%325791.55%
TSLA200918C028000002020-08-07 3:14PM EDT2,800.004.053.404.80-0.85-17.35%2213592.32%
TSLA200918C029000002020-08-07 3:46PM EDT2,900.003.702.904.30-0.33-8.19%816494.50%
TSLA200918C029500002020-08-07 2:33PM EDT2,950.003.002.653.70-1.15-27.71%47794.72%
TSLA200918C030000002020-08-07 3:59PM EDT3,000.003.352.853.80-0.43-11.38%18480697.17%
TSLA200918C031000002020-08-07 3:24PM EDT3,100.002.752.403.50-0.75-21.43%46999.12%
TSLA200918C032000002020-08-07 3:06PM EDT3,200.002.352.005.25-0.65-21.67%9606105.39%
TSLA200918C033000002020-08-07 3:58PM EDT3,300.002.242.002.50-0.44-16.42%126189102.17%
TSLA200918C034000002020-08-07 3:23PM EDT3,400.002.011.882.45-0.29-12.61%60161104.75%
TSLA200918C035000002020-08-07 3:54PM EDT3,500.001.851.701.84-0.37-16.67%5652,310105.15%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918P000050002020-08-05 3:49PM EDT5.000.010.000.000.00-10212,58950.00%
TSLA200918P000100002020-08-05 3:48PM EDT10.000.010.000.010.00-766,908406.25%
TSLA200918P000150002020-07-22 3:51PM EDT15.000.010.000.030.00-201,004396.88%
TSLA200918P000200002020-08-04 10:36AM EDT20.000.010.000.010.00-251,417343.75%
TSLA200918P000250002020-08-05 3:06PM EDT25.000.010.010.030.00-10729356.25%
TSLA200918P000300002020-08-07 1:56PM EDT30.000.010.010.05-0.01-50.00%1319350.00%
TSLA200918P000350002020-07-23 12:41PM EDT35.000.050.000.050.00-51,104329.69%
TSLA200918P000400002020-07-31 3:45PM EDT40.000.010.010.020.00-1732306.25%
TSLA200918P000500002020-08-07 2:32PM EDT50.000.020.000.05+0.01+100.00%115,930296.88%
TSLA200918P000550002020-08-07 3:26PM EDT55.000.010.000.05-0.02-66.67%5314287.50%
TSLA200918P000600002020-07-17 9:30AM EDT60.000.370.020.200.00-1190314.06%
TSLA200918P000650002020-07-02 3:47PM EDT65.000.160.000.640.00-2137338.67%
TSLA200918P000700002020-07-29 9:31AM EDT70.000.050.001.030.00-2154347.27%
TSLA200918P000750002020-08-06 11:41AM EDT75.000.040.001.030.00-134338.67%
TSLA200918P000800002020-08-03 3:32PM EDT80.000.100.000.340.00-6267295.31%
TSLA200918P000850002020-07-13 1:53PM EDT85.000.350.000.400.00-4756293.36%
TSLA200918P000900002020-08-06 11:42AM EDT90.000.040.001.030.00-1518316.21%
TSLA200918P000950002020-07-29 9:51AM EDT95.000.080.041.030.00-19398310.94%
TSLA200918P001000002020-08-07 2:45PM EDT100.000.050.030.05+0.01+25.00%2322,018240.63%
TSLA200918P001050002020-08-05 2:11PM EDT105.000.050.000.310.00-8124264.06%
TSLA200918P001100002020-08-05 2:11PM EDT110.000.060.011.030.00-7178292.38%
TSLA200918P001200002020-07-28 12:41PM EDT120.000.150.001.030.00-6180281.74%
TSLA200918P001250002020-08-05 9:30AM EDT125.000.050.001.030.00-1173276.95%
TSLA200918P001300002020-08-07 2:41PM EDT130.000.070.010.13-0.53-88.33%5167225.78%
TSLA200918P001400002020-07-08 10:15AM EDT140.000.220.000.800.00-1196256.64%
TSLA200918P001450002020-07-27 3:34PM EDT145.000.230.001.030.00-581259.47%
TSLA200918P001500002020-08-07 12:22PM EDT150.000.090.050.10-0.01-10.00%2961213.28%
TSLA200918P001550002020-08-07 12:21PM EDT155.000.060.001.03+0.01+20.00%2356251.76%
TSLA200918P001650002020-07-31 9:30AM EDT165.000.120.001.030.00-151244.53%
TSLA200918P001700002020-08-07 12:23PM EDT170.000.100.000.65-0.05-33.33%1446229.88%
TSLA200918P001750002020-08-07 12:22PM EDT175.000.080.001.03-0.04-33.33%1230237.79%
TSLA200918P001800002020-08-05 11:39AM EDT180.000.340.010.440.00-2592215.82%
TSLA200918P001850002020-07-29 3:07PM EDT185.000.010.001.030.00-1173231.45%
TSLA200918P001900002020-08-06 3:24PM EDT190.000.270.001.030.00-1135228.42%
TSLA200918P001950002020-07-31 2:14PM EDT195.000.300.050.580.00-1180214.26%
TSLA200918P002000002020-08-07 3:41PM EDT200.000.200.110.30-0.09-31.03%184,332202.93%
TSLA200918P002050002020-08-06 11:55AM EDT205.000.350.001.040.00-10549219.92%
TSLA200918P002100002020-07-20 12:09PM EDT210.001.000.001.040.00-1159217.19%
TSLA200918P002200002020-08-07 10:50AM EDT220.000.200.120.40-0.20-50.00%60330197.56%
TSLA200918P002250002020-07-28 10:14AM EDT225.000.400.001.050.00-1208209.67%
TSLA200918P002300002020-08-07 3:22PM EDT230.000.400.000.50-0.31-43.66%1378192.19%
TSLA200918P002350002020-07-28 2:52PM EDT235.000.500.000.600.00-272193.36%
TSLA200918P002400002020-07-27 10:04AM EDT240.001.000.100.700.00-2317196.68%
TSLA200918P002450002020-08-06 9:40AM EDT245.000.350.001.060.00-1238200.29%
TSLA200918P002500002020-08-07 1:38PM EDT250.000.240.100.40-0.18-42.86%21,679183.50%
TSLA200918P002550002020-07-23 12:36PM EDT255.000.850.010.900.00-5292192.68%
TSLA200918P002600002020-08-06 12:59PM EDT260.000.840.000.710.00-1557185.74%
TSLA200918P002650002020-06-16 2:36PM EDT265.002.850.309.000.00-1106255.22%
TSLA200918P002800002020-08-07 9:30AM EDT280.000.280.001.10-0.46-62.16%6264186.04%
TSLA200918P002850002020-08-03 9:43AM EDT285.000.460.001.100.00-1245184.08%
TSLA200918P002900002020-08-07 12:07PM EDT290.000.350.260.55-0.75-68.18%24376176.37%
TSLA200918P002950002020-08-03 3:59PM EDT295.000.420.011.100.00-1104180.42%
TSLA200918P003000002020-08-07 3:56PM EDT300.000.350.350.40-0.05-12.50%192,313171.39%
TSLA200918P003100002020-08-05 10:01AM EDT310.000.400.151.190.00-1162178.56%
TSLA200918P003200002020-08-06 2:59PM EDT320.000.500.151.220.00-1531175.39%
TSLA200918P003300002020-08-03 10:33AM EDT330.000.850.201.260.00-3782173.14%
TSLA200918P003400002020-08-07 1:42PM EDT340.000.430.351.30-0.32-42.67%1249172.12%
TSLA200918P003500002020-08-07 3:51PM EDT350.000.490.451.00-0.05-9.26%181,163166.26%
TSLA200918P003600002020-08-03 3:45PM EDT360.000.700.351.39-0.05-6.67%11,220166.55%
TSLA200918P003700002020-08-04 2:15PM EDT370.000.800.001.450.00-1184159.96%
TSLA200918P003800002020-08-06 9:30AM EDT380.000.800.050.700.00-11,024146.19%
TSLA200918P003900002020-08-04 3:29PM EDT390.000.900.051.770.00-2512158.11%
TSLA200918P003950002020-08-06 10:14AM EDT395.000.620.501.30-0.08-11.43%1122156.40%
TSLA200918P004000002020-08-07 3:53PM EDT400.000.710.660.95+0.04+5.97%765,907152.93%
TSLA200918P004050002020-08-06 10:41AM EDT405.000.790.681.06+0.09+12.86%20111152.91%
TSLA200918P004100002020-07-31 12:12PM EDT410.001.600.682.070.00-2155160.23%
TSLA200918P004200002020-08-06 3:46PM EDT420.000.880.680.850.00-1199146.48%
TSLA200918P004250002020-08-07 1:41PM EDT425.000.760.751.00-0.97-56.07%2144147.46%
TSLA200918P004300002020-07-28 2:06PM EDT430.002.620.751.000.00-1314146.09%
TSLA200918P004350002020-07-24 3:53PM EDT435.002.340.751.910.00-128152.39%
TSLA200918P004400002020-07-14 1:06PM EDT440.004.900.752.190.00-1474152.98%
TSLA200918P004450002020-07-31 2:43PM EDT445.002.020.751.150.00-1103143.55%
TSLA200918P004500002020-08-07 2:48PM EDT450.001.000.751.100.00-271,142141.80%
TSLA200918P004550002020-07-21 11:22AM EDT455.001.000.072.450.00-128145.95%
TSLA200918P004600002020-07-29 2:56PM EDT460.002.000.072.500.00-2581145.02%
TSLA200918P004700002020-08-04 2:59PM EDT470.001.310.202.210.00-188141.28%
TSLA200918P004750002020-08-07 2:42PM EDT475.000.950.252.64-0.10-9.52%795143.31%
TSLA200918P004800002020-08-03 2:55PM EDT480.001.530.351.800.00-2263136.82%
TSLA200918P004850002020-06-18 9:34AM EDT485.009.002.854.900.00-2132162.23%
TSLA200918P004900002020-08-06 3:42PM EDT490.001.250.351.800.00-34451134.40%
TSLA200918P005050002020-08-07 3:13PM EDT505.001.451.252.30-0.85-36.96%1433139.62%
TSLA200918P005100002020-08-06 1:52PM EDT510.001.351.153.150.00-4324142.14%
TSLA200918P005150002020-08-07 2:51PM EDT515.001.501.153.450.00-166142.24%
TSLA200918P005200002020-07-30 11:15AM EDT520.001.201.153.65-1.60-57.14%10507141.87%
TSLA200918P005250002020-07-31 1:42PM EDT525.001.821.153.750.00-168141.05%
TSLA200918P005300002020-08-07 2:54PM EDT530.001.361.201.90-0.14-9.33%7271131.20%
TSLA200918P005350002020-07-02 9:30AM EDT535.007.802.253.700.00-185142.66%
TSLA200918P005400002020-08-07 9:30AM EDT540.001.400.104.40-0.10-6.67%1199135.72%
TSLA200918P005450002020-08-04 9:34AM EDT545.001.950.004.200.00-2566133.23%
TSLA200918P005500002020-08-07 1:45PM EDT550.001.581.304.40+0.23+17.04%11,296138.09%
TSLA200918P005550002020-08-05 9:58AM EDT555.002.031.254.300.00-1103136.34%
TSLA200918P005600002020-07-31 11:29AM EDT560.003.201.104.750.00-1237136.24%
TSLA200918P005650002020-07-24 10:08AM EDT565.004.300.004.450.00-161129.72%
TSLA200918P005700002020-07-29 11:11AM EDT570.003.450.475.000.00-1117132.54%
TSLA200918P005750002020-07-28 12:46PM EDT575.003.400.005.000.00-1400129.66%
TSLA200918P005800002020-08-06 12:57PM EDT580.001.821.505.000.00-1277133.74%
TSLA200918P005850002020-07-30 2:53PM EDT585.003.270.022.750.00-357117.38%
TSLA200918P005900002020-08-06 10:18AM EDT590.001.950.032.750.00-1143116.42%
TSLA200918P005950002020-08-07 2:29PM EDT595.002.451.402.75-0.63-20.45%1259121.90%
TSLA200918P006050002020-08-07 2:26PM EDT605.002.451.403.10+0.70+40.00%1235121.19%
TSLA200918P006100002020-08-04 11:53AM EDT610.002.871.403.100.00-1596120.14%
TSLA200918P006150002020-08-03 3:58PM EDT615.003.051.403.100.00-1168119.09%
TSLA200918P006200002020-08-05 1:20PM EDT620.002.401.653.10-0.22-8.40%1189118.99%
TSLA200918P006300002020-07-31 11:08AM EDT630.002.451.803.200.00-1328117.82%
TSLA200918P006400002020-08-07 12:55PM EDT640.002.221.903.30-0.58-20.71%13452116.47%
TSLA200918P006500002020-08-07 3:52PM EDT650.002.802.003.40+0.57+25.56%7923115.10%
TSLA200918P006550002020-08-04 9:34AM EDT655.002.522.053.40-1.18-31.89%1183114.26%
TSLA200918P006600002020-08-06 3:04PM EDT660.002.252.103.50-0.15-6.25%5237113.73%
TSLA200918P006700002020-08-05 1:20PM EDT670.003.092.203.600.00-1136112.37%
TSLA200918P006750002020-08-06 2:24PM EDT675.002.722.803.600.00-192113.11%
TSLA200918P006800002020-08-05 11:38AM EDT680.003.002.303.700.00-4357110.99%
TSLA200918P006850002020-07-24 10:22AM EDT685.006.552.353.700.00-130110.17%
TSLA200918P006900002020-08-07 11:46AM EDT690.002.882.453.800.00-1191109.75%
TSLA200918P006950002020-08-07 9:30AM EDT695.002.702.503.80-1.60-37.21%1130108.94%
TSLA200918P007000002020-08-07 3:42PM EDT700.003.403.003.75+0.55+19.30%482,650109.17%
TSLA200918P007050002020-08-06 2:44PM EDT705.004.002.604.00+1.07+36.52%6105107.82%
TSLA200918P007100002020-08-07 1:48PM EDT710.003.352.654.00+0.28+9.12%878107.00%
TSLA200918P007150002020-08-07 1:48PM EDT715.003.542.704.10+0.33+10.28%20138106.43%
TSLA200918P007200002020-08-03 1:59PM EDT720.005.002.804.200.00-2101105.99%
TSLA200918P007250002020-08-03 10:02AM EDT725.005.382.854.200.00-41159105.18%
TSLA200918P007300002020-08-06 2:26PM EDT730.004.252.904.30+0.97+29.57%1344104.60%
TSLA200918P007350002020-08-06 9:30AM EDT735.003.703.004.400.00-176104.14%
TSLA200918P007400002020-08-03 12:44PM EDT740.005.503.004.500.00-1113103.45%
TSLA200918P007450002020-07-29 1:36PM EDT745.006.653.104.500.00-30116102.75%
TSLA200918P007500002020-08-07 2:23PM EDT750.004.353.204.60+0.95+27.94%52,756102.28%
TSLA200918P007600002020-08-07 3:49PM EDT760.004.304.004.70-0.45-9.47%22,377102.34%
TSLA200918P007650002020-08-07 9:30AM EDT765.003.653.404.80-4.16-53.27%1122100.40%
TSLA200918P007700002020-08-07 9:57AM EDT770.003.773.754.90-0.33-8.05%2269100.42%
TSLA200918P007750002020-08-07 3:20PM EDT775.004.453.755.00-0.97-17.90%227499.71%
TSLA200918P007800002020-08-07 3:20PM EDT780.004.503.755.00+0.20+4.65%214198.80%
TSLA200918P007850002020-08-05 9:37AM EDT785.005.004.005.100.00-19798.58%
TSLA200918P007950002020-08-05 12:36PM EDT795.004.834.105.300.00-11423197.35%
TSLA200918P008000002020-08-07 2:50PM EDT800.005.154.105.40+1.00+24.10%1493,71696.64%
TSLA200918P008050002020-08-06 10:08AM EDT805.004.604.405.500.00-212596.47%
TSLA200918P008100002020-08-05 12:38PM EDT810.005.134.405.600.00-515195.76%
TSLA200918P008150002020-08-06 1:45PM EDT815.004.604.605.700.00-16595.39%
TSLA200918P008200002020-07-27 10:34AM EDT820.0010.534.605.800.00-19294.67%
TSLA200918P008250002020-08-06 11:14AM EDT825.004.424.605.90-0.43-8.87%1915793.96%
TSLA200918P008300002020-08-05 1:34PM EDT830.004.854.606.000.00-319693.25%
TSLA200918P008350002020-08-04 12:24PM EDT835.005.155.056.10-1.78-25.69%16093.26%
TSLA200918P008400002020-08-07 11:21AM EDT840.005.005.156.20-0.06-1.19%117792.69%
TSLA200918P008500002020-08-07 3:43PM EDT850.006.045.606.50+0.74+13.96%651592.08%
TSLA200918P008550002020-08-03 12:12PM EDT855.008.835.556.600.00-12691.28%
TSLA200918P008600002020-07-31 12:37PM EDT860.005.455.556.700.00-222490.56%
TSLA200918P008650002020-08-06 10:29AM EDT865.005.865.556.90+0.26+4.64%28289.98%
TSLA200918P008700002020-08-05 1:48PM EDT870.006.535.557.000.00-124489.26%
TSLA200918P008750002020-08-07 3:30PM EDT875.006.655.707.20+0.88+15.25%215088.89%
TSLA200918P008800002020-08-06 3:48PM EDT880.007.175.807.30+1.29+21.94%126588.30%
TSLA200918P008850002020-07-31 12:37PM EDT885.0013.016.007.500.00-39187.98%
TSLA200918P008900002020-08-04 2:28PM EDT890.006.256.107.600.00-18587.38%
TSLA200918P008950002020-08-07 11:34AM EDT895.006.406.307.80+0.13+2.07%712887.04%
TSLA200918P009100002020-08-07 10:28AM EDT910.006.556.708.30-1.35-17.09%46085.59%
TSLA200918P009200002020-08-06 3:56PM EDT920.006.957.108.60-0.15-2.11%112684.71%
TSLA200918P009300002020-08-07 2:22PM EDT930.009.957.509.00+2.35+30.92%1117883.91%
TSLA200918P009400002020-08-07 2:51PM EDT940.0010.157.909.40+2.29+29.13%226483.08%
TSLA200918P009500002020-08-07 3:54PM EDT950.009.458.309.90+1.32+16.24%1157682.32%
TSLA200918P009600002020-08-07 3:40PM EDT960.009.978.8010.40+1.24+14.20%179881.62%
TSLA200918P009700002020-08-07 3:40PM EDT970.0010.509.3010.90+1.45+16.02%310380.88%
TSLA200918P009800002020-08-07 3:40PM EDT980.0011.089.8011.40+1.43+14.82%1056280.10%
TSLA200918P009900002020-08-07 3:36PM EDT990.0011.4510.4012.00+1.45+14.50%301,44879.46%
TSLA200918P010000002020-08-07 3:59PM EDT1,000.0012.0011.7512.70+1.55+14.83%4333,80779.47%
TSLA200918P010100002020-08-07 11:50AM EDT1,010.0012.0011.6013.30+0.88+7.91%1021278.13%
TSLA200918P010200002020-08-07 1:24PM EDT1,020.0014.5812.3014.00+3.08+26.78%2231177.51%
TSLA200918P010300002020-08-07 11:42AM EDT1,030.0012.9613.0014.80+0.81+6.67%41,28576.91%
TSLA200918P010400002020-08-07 3:39PM EDT1,040.0015.5713.8015.60+2.87+22.60%740276.34%
TSLA200918P010500002020-08-07 3:39PM EDT1,050.0015.5014.5016.40+1.98+14.64%6544375.66%
TSLA200918P010600002020-08-07 2:32PM EDT1,060.0020.5015.4017.30+6.47+46.12%816475.12%
TSLA200918P010700002020-08-07 3:16PM EDT1,070.0018.7016.4018.30+3.90+26.35%188974.66%
TSLA200918P010800002020-08-07 3:16PM EDT1,080.0019.7517.4019.40+3.95+25.00%167774.19%
TSLA200918P010900002020-08-07 1:04PM EDT1,090.0020.6018.4020.50+3.93+23.58%387973.67%
TSLA200918P011000002020-08-07 3:56PM EDT1,100.0021.0019.6021.70+3.39+19.25%1781,42073.27%
TSLA200918P011100002020-08-07 2:37PM EDT1,110.0025.5220.7022.90+6.79+36.25%2615872.74%
TSLA200918P011200002020-08-07 3:34PM EDT1,120.0024.1222.0024.20+4.12+20.60%2819572.32%
TSLA200918P011300002020-08-07 2:23PM EDT1,130.0028.8023.4025.60+7.85+37.47%512171.94%
TSLA200918P011400002020-08-07 3:48PM EDT1,140.0026.4424.7026.95+4.21+18.94%1110171.42%
TSLA200918P011500002020-08-07 3:45PM EDT1,150.0027.7926.1028.45+4.38+18.71%6026370.96%
TSLA200918P011600002020-08-07 3:49PM EDT1,160.0029.6627.7030.20+5.13+20.91%3113870.65%
TSLA200918P011700002020-08-07 3:29PM EDT1,170.0033.5329.4532.00+7.29+27.78%810770.36%
TSLA200918P011900002020-08-07 3:49PM EDT1,190.0035.1733.1535.65+5.12+17.04%6320869.68%
TSLA200918P012000002020-08-07 3:59PM EDT1,200.0036.9036.0037.80+5.25+16.59%4741,38469.76%
TSLA200918P012100002020-08-07 2:58PM EDT1,210.0041.6037.3039.90+8.18+24.48%1231,38169.15%
TSLA200918P012200002020-08-07 3:26PM EDT1,220.0043.3139.7042.30+8.32+23.78%119669.00%
TSLA200918P012300002020-08-07 3:57PM EDT1,230.0044.1342.0044.60+8.88+25.19%297368.71%
TSLA200918P012400002020-08-07 3:48PM EDT1,240.0046.9344.4547.20+7.83+20.03%2921568.51%
TSLA200918P012500002020-08-07 3:57PM EDT1,250.0049.1847.1049.80+7.98+19.37%22778368.31%
TSLA200918P012600002020-08-07 2:33PM EDT1,260.0055.3249.7052.60+11.74+26.94%225768.09%
TSLA200918P012700002020-08-07 3:56PM EDT1,270.0055.1552.7055.50+9.38+20.49%139067.97%
TSLA200918P012800002020-08-07 3:42PM EDT1,280.0059.0055.6558.50+11.10+23.17%1513667.79%
TSLA200918P013000002020-08-07 3:58PM EDT1,300.0064.1061.9065.00+9.60+17.61%11188167.48%
TSLA200918P013100002020-08-07 3:58PM EDT1,310.0067.5065.2568.50+10.45+18.32%2317567.36%
TSLA200918P013200002020-08-07 3:21PM EDT1,320.0074.4568.8072.10+15.21+25.68%2310667.27%
TSLA200918P013300002020-08-07 3:42PM EDT1,330.0076.4072.4075.90+13.40+21.27%2715667.17%
TSLA200918P013400002020-08-07 2:59PM EDT1,340.0083.2376.1579.80+18.48+28.54%2528367.08%
TSLA200918P013500002020-08-07 2:59PM EDT1,350.0083.8780.0587.00+12.26+17.12%6251167.89%
TSLA200918P013600002020-08-07 3:46PM EDT1,360.0086.9184.1088.10+14.38+19.83%2015366.96%
TSLA200918P013700002020-08-07 3:49PM EDT1,370.0091.2188.2592.40+15.84+21.02%187166.89%
TSLA200918P013900002020-08-07 3:03PM EDT1,390.00103.5597.10104.00+18.11+21.20%3315467.49%
TSLA200918P014000002020-08-07 3:57PM EDT1,400.00104.40101.75105.00+13.50+14.85%2281,16766.47%
TSLA200918P014100002020-08-07 3:49PM EDT1,410.00109.54108.00117.00+16.53+17.77%4715768.70%
TSLA200918P014200002020-08-07 3:51PM EDT1,420.00115.86111.25121.50+18.48+18.98%5621068.11%
TSLA200918P014300002020-08-07 3:58PM EDT1,430.00119.50116.30126.50+18.90+18.79%13016868.06%
TSLA200918P014400002020-08-07 3:38PM EDT1,440.00128.84121.45131.50+23.69+22.53%13614467.97%
TSLA200918P014500002020-08-07 3:18PM EDT1,450.00135.57126.80137.50+26.21+23.97%19530268.13%
TSLA200918P014700002020-08-07 12:44PM EDT1,470.00147.15137.40148.50+28.51+24.03%514267.98%
TSLA200918P014800002020-08-07 3:23PM EDT1,480.00146.55143.25153.95+17.50+13.56%539967.94%
TSLA200918P014900002020-08-07 3:43PM EDT1,490.00155.50147.75159.50+21.05+15.66%1110467.53%
TSLA200918P015100002020-08-07 2:15PM EDT1,510.00180.00159.90172.00+35.45+24.52%810767.69%
TSLA200918P015300002020-08-06 2:27PM EDT1,530.00154.98172.50184.500.00-25367.75%
TSLA200918P015400002020-08-07 3:57PM EDT1,540.00184.25179.00191.40+3.30+1.82%105667.91%
TSLA200918P015500002020-08-07 3:57PM EDT1,550.00190.89185.60197.50+23.75+14.21%10297167.84%
TSLA200918P015600002020-08-07 10:13AM EDT1,560.00177.05192.35204.50-36.29-17.01%25567.98%
TSLA200918P015700002020-08-07 11:19AM EDT1,570.00225.40199.15211.50+54.05+31.54%47068.09%
TSLA200918P015800002020-08-07 9:30AM EDT1,580.00185.58206.10220.50+8.18+4.61%29268.71%
TSLA200918P016000002020-08-07 1:16PM EDT1,600.00250.00221.60230.40+54.90+28.14%1642368.09%
TSLA200918P016100002020-08-06 10:31AM EDT1,610.00215.20228.80239.800.00-23968.75%
TSLA200918P016200002020-08-06 2:55PM EDT1,620.00239.34234.35247.20+33.19+16.10%11868.38%
TSLA200918P016300002020-07-31 10:18AM EDT1,630.00263.05240.10252.600.00-11867.46%
TSLA200918P016400002020-08-07 12:55PM EDT1,640.00259.40248.10262.30+21.40+8.99%13668.28%
TSLA200918P016500002020-08-07 12:55PM EDT1,650.00267.15258.60267.80+23.38+9.59%14468.60%
TSLA200918P016600002020-08-07 3:59PM EDT1,660.00269.54266.30276.00+16.87+6.68%22568.85%
TSLA200918P016700002020-07-31 12:55PM EDT1,670.00264.25274.10283.650.00-22568.94%
TSLA200918P016800002020-08-04 10:28AM EDT1,680.00285.87281.90291.90+19.87+7.47%11969.15%
TSLA200918P016900002020-08-04 10:28AM EDT1,690.00275.05286.55299.450.00-31968.19%
TSLA200918P017000002020-08-07 2:28PM EDT1,700.00330.00295.50308.00+57.80+21.23%134168.74%
TSLA200918P017100002020-08-07 1:46PM EDT1,710.00319.29306.00316.20-0.76-0.24%11569.61%
TSLA200918P017200002020-07-28 10:25AM EDT1,720.00298.35311.55324.250.00-12368.92%
TSLA200918P017300002020-08-03 11:33AM EDT1,730.00307.99322.40332.100.00-102569.74%
TSLA200918P017500002020-08-06 3:16PM EDT1,750.00322.39336.25349.75+17.58+5.77%11,01669.44%
TSLA200918P017600002020-08-04 10:35AM EDT1,760.00330.69344.20360.65-4.26-1.27%12,61570.22%
TSLA200918P017700002020-07-30 11:52AM EDT1,770.00341.92352.35369.500.00-41370.38%
TSLA200918P017800002020-07-28 11:32AM EDT1,780.00327.23360.95377.150.00-577970.26%
TSLA200918P017900002020-07-23 3:35PM EDT1,790.00360.00372.10381.600.00-32369.87%
TSLA200918P018000002020-08-06 2:40PM EDT1,800.00360.89378.00395.00+7.29+2.06%12,64170.70%
TSLA200918P018100002020-08-03 3:14PM EDT1,810.00378.15389.40399.000.00-11170.16%
TSLA200918P018200002020-07-14 1:11PM EDT1,820.00509.00398.90407.800.00-6870.60%
TSLA200918P018300002020-07-22 12:15PM EDT1,830.00397.50406.90416.600.00-12270.47%
TSLA200918P018400002020-07-24 12:13PM EDT1,840.00468.00416.50425.500.00-23270.92%
TSLA200918P018500002020-07-29 3:42PM EDT1,850.00387.14424.60434.400.00-15370.79%
TSLA200918P018600002020-07-24 10:04AM EDT1,860.00496.35433.50443.400.00-12470.96%
TSLA200918P018700002020-07-24 11:12AM EDT1,870.00475.45443.20452.300.00-22671.38%
TSLA200918P018800002020-07-27 9:41AM EDT1,880.00489.71452.20461.400.00-27071.58%
TSLA200918P019200002020-07-24 3:16PM EDT1,920.00533.75485.00502.500.00-2172.73%
TSLA200918P019400002020-07-24 3:27PM EDT1,940.00554.45504.00520.200.00-3373.06%
TSLA200918P019600002020-07-24 3:16PM EDT1,960.00570.65525.50539.500.00-1175.12%
TSLA200918P019800002020-07-24 3:26PM EDT1,980.00590.60541.00558.000.00-4574.06%
TSLA200918P020000002020-08-06 3:16PM EDT2,000.00520.95559.00575.500.00-157773.50%
TSLA200918P021500002020-08-07 2:32PM EDT2,150.00742.02703.05719.20+68.02+10.09%45877.57%
TSLA200918P022000002020-08-07 10:35AM EDT2,200.00731.34751.40767.70-56.66-7.19%12278.74%
TSLA200918P022500002020-07-28 1:11PM EDT2,250.00756.90801.70812.500.00-2778.18%
TSLA200918P023000002020-07-29 3:16PM EDT2,300.00823.55848.80865.000.00-1480.80%
TSLA200918P023500002020-08-03 9:58AM EDT2,350.00852.23897.75914.000.00-1481.86%
TSLA200918P024000002020-07-24 10:16AM EDT2,400.00999.00946.90963.500.00-1183.32%
TSLA200918P025000002020-07-28 11:18AM EDT2,500.00992.011,047.201,058.100.00-1482.79%
TSLA200918P025500002020-07-28 11:18AM EDT2,550.001,040.581,096.601,107.500.00-1583.58%
TSLA200918P026000002020-07-22 10:11AM EDT2,600.001,050.801,146.001,157.000.00-1184.26%
TSLA200918P026500002020-07-21 3:13PM EDT2,650.001,129.951,195.601,206.600.00--185.19%
TSLA200918P027000002020-07-27 9:51AM EDT2,700.001,254.951,245.101,256.200.00-1185.74%
TSLA200918P028000002020-07-22 11:27AM EDT2,800.001,254.501,342.801,359.000.00--090.74%
TSLA200918P028500002020-07-20 12:31PM EDT2,850.001,366.701,394.401,405.200.00-1188.23%
TSLA200918P030000002020-07-24 2:45PM EDT3,000.001,520.541,544.301,558.500.00-15100.24%
TSLA200918P031000002020-07-22 10:11AM EDT3,100.001,527.251,643.901,658.000.00-12102.21%
TSLA200918P032000002020-07-21 10:01AM EDT3,200.001,584.001,743.501,753.800.00--193.48%
TSLA200918P033000002020-07-14 2:17PM EDT3,300.001,830.401,843.301,857.500.00--1106.68%
TSLA200918P034000002020-07-14 2:17PM EDT3,400.001,927.301,943.001,953.300.00--194.82%