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
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C000050002020-08-06 9:32AM EDT5.001,494.101,448.851,460.250.00-230.00%
TSLA201016C000100002020-08-06 9:32AM EDT10.001,489.101,444.551,455.250.00-23936.52%
TSLA201016C000500002020-08-06 2:43PM EDT50.001,448.901,398.601,408.200.00-23312.70%
TSLA201016C000550002020-08-06 2:43PM EDT55.001,444.151,393.601,403.200.00-24302.73%
TSLA201016C000600002020-08-06 2:43PM EDT60.001,438.901,388.601,398.200.00-212293.85%
TSLA201016C000650002020-08-06 2:43PM EDT65.001,434.201,383.601,393.200.00-212285.64%
TSLA201016C000700002020-08-06 2:43PM EDT70.001,429.201,378.601,388.200.00-12278.13%
TSLA201016C000900002020-08-06 2:43PM EDT90.001,409.001,358.701,368.300.00-12257.28%
TSLA201016C001000002020-08-06 2:43PM EDT100.001,399.051,348.801,358.400.00-13250.39%
TSLA201016C001050002020-08-06 2:43PM EDT105.001,394.351,343.801,353.200.00-13241.99%
TSLA201016C001250002020-07-08 9:41AM EDT125.001,376.251,353.451,364.250.00-14450.61%
TSLA201016C001300002020-07-08 9:41AM EDT130.001,273.501,348.151,359.250.00--2440.75%
TSLA201016C001350002020-07-08 9:40AM EDT135.001,271.101,343.751,355.850.00-11436.98%
TSLA201016C001400002020-07-09 8:19PM EDT140.00657.701,426.651,436.850.00--3883.09%
TSLA201016C001500002020-06-22 3:07PM EDT150.00850.081,432.901,451.700.00-221,026.29%
TSLA201016C001600002020-07-09 5:04PM EDT160.00601.400.000.000.00--20.00%
TSLA201016C001650002020-07-09 5:04PM EDT165.00596.900.000.000.00--10.00%
TSLA201016C001700002020-07-09 5:04PM EDT170.00513.400.000.000.00-130.00%
TSLA201016C001750002020-06-22 3:07PM EDT175.00825.331,408.101,427.000.00-23801.51%
TSLA201016C001850002020-07-09 8:19PM EDT185.00756.201,381.051,391.800.00--1656.36%
TSLA201016C001900002020-07-09 8:19PM EDT190.00538.601,301.751,313.200.00--0404.22%
TSLA201016C001950002020-08-07 2:54PM EDT195.001,237.131,253.901,263.50+703.17+131.69%1010187.99%
TSLA201016C002000002020-07-09 8:19PM EDT200.00357.821,366.551,377.150.00-15616.26%
TSLA201016C002100002020-07-09 5:04PM EDT210.00553.600.000.000.00--20.00%
TSLA201016C002150002020-07-09 5:04PM EDT215.00434.750.000.000.00--30.00%
TSLA201016C002200002020-07-09 8:19PM EDT220.00665.501,343.751,354.550.00-11563.17%
TSLA201016C002250002020-07-09 5:04PM EDT225.00533.250.000.000.00-4100.00%
TSLA201016C002300002020-07-09 8:19PM EDT230.00360.151,265.401,271.400.00-13363.58%
TSLA201016C002350002020-07-09 8:19PM EDT235.00355.951,328.451,339.550.00--3535.13%
TSLA201016C002400002020-07-09 8:19PM EDT240.00412.901,326.951,337.650.00--2535.20%
TSLA201016C002450002020-07-09 8:19PM EDT245.00514.251,319.001,329.950.00--1519.81%
TSLA201016C002500002020-07-09 5:04PM EDT250.00639.920.000.000.00--10.00%
TSLA201016C002550002020-07-09 8:19PM EDT255.00506.451,309.451,319.750.00--2504.79%
TSLA201016C002600002020-08-06 11:11AM EDT260.001,233.301,189.101,198.700.00-13164.55%
TSLA201016C002650002020-07-22 12:19PM EDT265.001,321.851,184.201,193.700.00-11163.57%
TSLA201016C002750002020-07-09 5:04PM EDT275.00720.260.000.000.00-460.00%
TSLA201016C002800002020-08-03 9:41AM EDT280.001,186.121,169.201,178.800.00-13159.08%
TSLA201016C002900002020-07-31 11:21AM EDT290.001,183.201,159.301,168.900.00-24157.23%
TSLA201016C002950002020-07-09 8:19PM EDT295.00530.751,273.051,283.550.00--2460.47%
TSLA201016C003000002020-08-06 2:55PM EDT300.001,208.651,149.401,159.100.00-130156.01%
TSLA201016C003050002020-07-09 8:19PM EDT305.00642.551,186.801,200.000.00-46304.61%
TSLA201016C003100002020-07-09 5:04PM EDT310.00688.550.000.000.00-250.00%
TSLA201016C003150002020-07-09 5:04PM EDT315.00684.010.000.000.00-250.00%
TSLA201016C003200002020-07-09 5:04PM EDT320.00431.110.000.000.00-1340.00%
TSLA201016C003250002020-07-09 8:19PM EDT325.00452.351,163.801,180.000.00--2288.98%
TSLA201016C003300002020-07-09 5:04PM EDT330.00200.701,161.901,174.850.00-12289.00%
TSLA201016C003350002020-07-09 5:04PM EDT335.00126.050.000.000.00--30.00%
TSLA201016C003400002020-07-09 5:04PM EDT340.00472.330.000.000.00-1010.00%
TSLA201016C003450002020-07-02 2:42PM EDT345.00868.311,080.451,097.650.00-120.00%
TSLA201016C003500002020-07-15 1:05PM EDT350.001,153.541,099.901,112.000.00-222156.62%
TSLA201016C003550002020-07-09 5:05PM EDT355.00447.850.000.000.00-1140.00%
TSLA201016C003600002020-07-13 2:33PM EDT360.001,215.171,090.001,102.400.00-15155.37%
TSLA201016C003650002020-07-09 5:05PM EDT365.00575.170.000.000.00-10260.00%
TSLA201016C003750002020-07-24 3:14PM EDT375.001,064.661,075.201,085.300.00-135143.98%
TSLA201016C003800002020-07-09 5:05PM EDT380.00132.000.000.000.00-2280.00%
TSLA201016C003850002020-07-09 5:05PM EDT385.00161.020.000.000.00-10130.00%
TSLA201016C003900002020-07-09 8:20PM EDT390.00161.951,106.901,112.900.00-226259.73%
TSLA201016C004000002020-08-07 3:31PM EDT400.001,040.021,050.501,062.75-40.77-3.77%1140146.67%
TSLA201016C004050002020-07-07 3:50PM EDT405.00999.001,081.901,091.900.00-121238.65%
TSLA201016C004100002020-07-06 3:37PM EDT410.00942.441,073.101,082.000.00-127228.53%
TSLA201016C004150002020-07-23 10:06AM EDT415.001,180.001,035.801,046.200.00-116138.86%
TSLA201016C004200002020-06-19 1:42PM EDT420.00588.001,079.151,091.500.00-130254.59%
TSLA201016C004250002020-07-06 3:43PM EDT425.00936.831,058.301,067.200.00-110222.78%
TSLA201016C004300002020-08-05 1:22PM EDT430.001,059.151,020.901,033.100.00-16140.87%
TSLA201016C004450002020-07-09 5:05PM EDT445.00562.150.000.000.00-1120.00%
TSLA201016C004500002020-06-19 2:37PM EDT450.00555.501,049.451,062.900.00-431242.64%
TSLA201016C004550002020-07-13 10:40AM EDT455.001,309.53996.301,008.400.00-116136.41%
TSLA201016C004600002020-07-09 8:20PM EDT460.00321.701,107.651,118.250.00-222326.63%
TSLA201016C004650002020-07-09 8:20PM EDT465.00159.401,025.351,041.500.00-159224.80%
TSLA201016C004700002020-08-03 3:10PM EDT470.001,022.88981.40992.000.00-211129.60%
TSLA201016C004750002020-08-03 3:10PM EDT475.001,017.98976.50987.100.00-216128.97%
TSLA201016C004850002020-07-13 12:21PM EDT485.001,263.10966.70976.900.00-2043126.72%
TSLA201016C004900002020-07-23 3:10PM EDT490.001,025.70961.80972.300.00-699126.82%
TSLA201016C004950002020-08-05 12:52PM EDT495.00990.90956.10968.900.00-579127.78%
TSLA201016C005000002020-08-05 12:52PM EDT500.00985.95951.60962.400.00-5228124.38%
TSLA201016C005050002020-07-09 5:05PM EDT505.00512.550.000.000.00-1110.00%
TSLA201016C005150002020-08-03 12:41PM EDT515.00990.19936.90947.700.00-18122.52%
TSLA201016C005200002020-07-09 8:20PM EDT520.00382.451,047.451,057.350.00-116294.06%
TSLA201016C005250002020-07-22 10:06AM EDT525.001,087.74927.00937.800.00-121120.85%
TSLA201016C005350002020-07-09 5:05PM EDT535.00356.000.000.000.00-10160.00%
TSLA201016C005400002020-07-24 10:07AM EDT540.00881.00912.30923.100.00-114118.99%
TSLA201016C005450002020-07-31 9:59AM EDT545.00955.00907.40918.200.00-112118.37%
TSLA201016C005500002020-07-10 1:03PM EDT550.00912.19902.50913.300.00-138117.74%
TSLA201016C005550002020-07-09 5:05PM EDT555.00449.700.000.000.00-2230.00%
TSLA201016C005600002020-07-31 11:03AM EDT560.00917.90892.70903.400.00-123116.30%
TSLA201016C005650002020-07-09 8:20PM EDT565.00219.551,002.951,013.450.00-120274.08%
TSLA201016C005700002020-07-09 5:05PM EDT570.00337.050.000.000.00-1150.00%
TSLA201016C005750002020-07-09 8:20PM EDT575.00263.90919.60934.000.00-1012191.41%
TSLA201016C005800002020-07-09 5:05PM EDT580.00340.250.000.000.00-2280.00%
TSLA201016C005850002020-07-13 10:07AM EDT585.001,160.80868.10878.900.00-520113.01%
TSLA201016C005900002020-08-03 9:58AM EDT590.00884.39863.20874.000.00-133112.38%
TSLA201016C005950002020-08-03 9:58AM EDT595.00879.55858.30869.100.00-116111.76%
TSLA201016C006050002020-07-10 3:35PM EDT605.00946.00848.50859.300.00-114110.52%
TSLA201016C006100002020-07-13 2:17PM EDT610.00991.00843.60854.400.00-139109.90%
TSLA201016C006150002020-06-24 3:07PM EDT615.00368.50802.50818.600.00-1100.00%
TSLA201016C006200002020-07-08 2:33PM EDT620.00752.68833.90844.600.00-145108.81%
TSLA201016C006250002020-07-23 3:33PM EDT625.00902.71829.00839.300.00-145107.57%
TSLA201016C006300002020-06-26 10:20AM EDT630.00366.50790.20800.500.00-1270.00%
TSLA201016C006350002020-07-02 9:52AM EDT635.00580.00796.95814.550.00-1320.00%
TSLA201016C006400002020-06-29 10:07AM EDT640.00352.65869.85878.550.00-166186.15%
TSLA201016C006450002020-06-29 11:32AM EDT645.00369.30881.40886.850.00-228200.04%
TSLA201016C006500002020-07-24 10:55AM EDT650.00802.46804.10817.050.00-2109107.04%
TSLA201016C006550002020-07-07 10:44AM EDT655.00731.05829.35835.750.00-123151.35%
TSLA201016C006600002020-06-30 10:21AM EDT660.00408.00825.55831.950.00-435151.64%
TSLA201016C006650002020-06-25 10:10AM EDT665.00310.90754.60770.850.00-1180.00%
TSLA201016C006700002020-07-15 9:30AM EDT670.00880.75785.10795.900.00-1533103.25%
TSLA201016C006750002020-06-17 9:59AM EDT675.00351.30846.35858.250.00-121189.15%
TSLA201016C006800002020-07-15 12:01PM EDT680.00803.80774.80787.900.00-2588103.58%
TSLA201016C006850002020-07-07 11:03AM EDT685.00725.00803.95821.450.00-1239156.00%
TSLA201016C006900002020-08-07 2:42PM EDT690.00740.00765.70776.40-169.00-18.59%1257101.11%
TSLA201016C006950002020-07-20 1:41PM EDT695.00953.54760.50771.600.00-19100.24%
TSLA201016C007000002020-07-27 12:49PM EDT700.00767.25755.20767.800.00-4294100.43%
TSLA201016C007050002020-07-07 10:44AM EDT705.00685.62780.20787.500.00-123141.10%
TSLA201016C007100002020-07-30 11:22AM EDT710.00793.77746.00757.100.00-14198.83%
TSLA201016C007150002020-07-02 10:28AM EDT715.00514.71720.45738.200.00-13563.40%
TSLA201016C007200002020-07-13 2:53PM EDT720.00921.43736.00749.250.00-15899.47%
TSLA201016C007250002020-08-05 2:03PM EDT725.00771.75731.50742.600.00-13897.39%
TSLA201016C007300002020-07-24 12:13PM EDT730.00709.70727.10737.800.00-15997.40%
TSLA201016C007400002020-07-20 9:49AM EDT740.00780.00717.10728.200.00-15196.13%
TSLA201016C007450002020-07-16 2:58PM EDT745.00790.00712.30723.400.00-25795.70%
TSLA201016C007500002020-08-05 1:17PM EDT750.00745.65707.00720.400.00-29296.52%
TSLA201016C007550002020-07-22 2:58PM EDT755.00866.82703.10713.800.00-11195.21%
TSLA201016C007600002020-07-13 12:23PM EDT760.001,008.05697.90709.000.00-112494.38%
TSLA201016C007650002020-07-10 3:42PM EDT765.00790.80693.20704.200.00-33194.03%
TSLA201016C007750002020-07-24 10:55AM EDT775.00684.46683.60694.700.00-25693.21%
TSLA201016C007800002020-07-20 12:34PM EDT780.00780.00678.90689.900.00-17892.84%
TSLA201016C007850002020-07-28 10:18AM EDT785.00740.00674.10685.100.00-32792.38%
TSLA201016C007900002020-07-01 10:02AM EDT790.00364.98688.25694.600.00-1040114.60%
TSLA201016C007950002020-07-13 9:32AM EDT795.00922.97664.60675.600.00-16791.61%
TSLA201016C008000002020-08-07 1:47PM EDT800.00649.22659.40672.85-23.88-3.55%129092.47%
TSLA201016C008050002020-07-06 9:30AM EDT805.00505.950.000.000.00-1150.00%
TSLA201016C008100002020-07-07 11:09AM EDT810.00620.00683.75700.900.00-496131.76%
TSLA201016C008150002020-07-09 8:20PM EDT815.00136.00689.85695.850.00-111135.64%
TSLA201016C008200002020-07-31 2:25PM EDT820.00625.00640.50654.000.00-25590.96%
TSLA201016C008250002020-07-29 3:19PM EDT825.00689.35636.30647.300.00-12989.48%
TSLA201016C008300002020-07-13 11:07AM EDT830.00976.00631.10644.600.00-111490.23%
TSLA201016C008400002020-07-16 3:34PM EDT840.00722.50618.50635.250.00-355487.21%
TSLA201016C008450002020-07-15 11:48AM EDT845.00671.30617.60628.500.00-1788.11%
TSLA201016C008500002020-08-04 11:19AM EDT850.00646.53613.00623.900.00-215087.87%
TSLA201016C008550002020-07-15 12:58PM EDT855.00710.30604.95621.300.00-11086.63%
TSLA201016C008600002020-07-20 9:37AM EDT860.00686.23600.45616.650.00-15786.43%
TSLA201016C008650002020-08-05 10:01AM EDT865.00626.00595.95612.050.00-1886.24%
TSLA201016C008700002020-07-01 9:58AM EDT870.00299.34614.45622.300.00-2100106.74%
TSLA201016C008750002020-07-24 1:13PM EDT875.00569.67589.80600.700.00-11086.29%
TSLA201016C008800002020-07-22 3:59PM EDT880.00738.90585.20596.100.00-103486.00%
TSLA201016C008850002020-07-31 11:34AM EDT885.00618.98580.60591.500.00-1985.71%
TSLA201016C008900002020-07-29 3:25PM EDT890.00627.40572.95589.850.00-26985.35%
TSLA201016C008950002020-08-06 2:41PM EDT895.00619.20568.45584.500.00-1984.65%
TSLA201016C009000002020-08-03 12:42PM EDT900.00602.09570.00579.950.00-148287.88%
TSLA201016C009050002020-07-15 10:00AM EDT905.00662.13559.45575.400.00-1009984.20%
TSLA201016C009100002020-07-24 9:46AM EDT910.00514.15557.90568.700.00-125684.41%
TSLA201016C009150002020-07-15 3:15PM EDT915.00654.95553.40564.200.00-2584.18%
TSLA201016C009400002020-07-24 11:29AM EDT940.00538.95527.95545.050.00-45283.09%
TSLA201016C009500002020-08-04 9:59AM EDT950.00588.10518.75535.850.00-181482.32%
TSLA201016C009550002020-07-23 2:50PM EDT955.00594.75517.70528.400.00-11382.27%
TSLA201016C009600002020-08-05 2:30PM EDT960.00555.94513.30523.900.00-13682.01%
TSLA201016C009650002020-08-05 2:30PM EDT965.00553.69505.95522.500.00-11881.81%
TSLA201016C009700002020-07-27 10:27AM EDT970.00517.45504.50515.100.00-16981.56%
TSLA201016C009750002020-07-23 10:08AM EDT975.00641.16500.20510.800.00-13181.41%
TSLA201016C009800002020-07-27 1:19PM EDT980.00527.68495.80506.400.00-17481.16%
TSLA201016C009850002020-08-06 9:32AM EDT985.00539.20488.45504.800.00-12380.84%
TSLA201016C009900002020-07-22 2:54PM EDT990.00650.00484.45500.800.00-195280.92%
TSLA201016C009950002020-08-07 3:56PM EDT995.00487.21482.90493.40+0.61+0.13%32080.58%
TSLA201016C010100002020-07-28 2:51PM EDT1,010.00531.69470.10480.500.00-26380.00%
TSLA201016C010200002020-08-03 11:36AM EDT1,020.00509.05461.60472.000.00-18379.61%
TSLA201016C010300002020-08-06 12:40PM EDT1,030.00496.50453.20463.600.00-14479.27%
TSLA201016C010400002020-08-06 2:56PM EDT1,040.00506.03441.95457.900.00-19778.83%
TSLA201016C010500002020-07-27 1:19PM EDT1,050.00470.68433.00449.800.00-111078.32%
TSLA201016C010600002020-08-06 2:56PM EDT1,060.00489.08425.45441.700.00-18778.27%
TSLA201016C010700002020-07-28 12:41PM EDT1,070.00513.85418.75434.550.00-13578.80%
TSLA201016C010800002020-07-28 10:55AM EDT1,080.00458.70409.45426.000.00-14877.89%
TSLA201016C011000002020-08-07 1:21PM EDT1,100.00388.00393.60410.00-57.30-12.87%1901,12577.29%
TSLA201016C011100002020-08-03 3:59PM EDT1,110.00430.00385.20401.400.00-115276.59%
TSLA201016C011200002020-08-06 2:50PM EDT1,120.00430.00381.30394.500.00-22577.77%
TSLA201016C011300002020-07-23 12:02PM EDT1,130.00509.76373.50387.100.00-12577.52%
TSLA201016C011400002020-08-06 2:50PM EDT1,140.00415.00366.10379.650.00-21777.34%
TSLA201016C011600002020-07-21 9:46AM EDT1,160.00540.15351.70364.400.00-18076.87%
TSLA201016C011700002020-07-20 9:47AM EDT1,170.00457.37344.50357.150.00-5618476.67%
TSLA201016C011800002020-07-24 11:48AM EDT1,180.00358.40337.40350.05+11.00+3.17%148776.50%
TSLA201016C012000002020-08-07 1:03PM EDT1,200.00314.40323.50332.50-37.46-10.65%595275.25%
TSLA201016C012100002020-08-04 11:51AM EDT1,210.00347.75316.70329.850.00-13176.19%
TSLA201016C012200002020-08-07 1:27PM EDT1,220.00303.60309.80322.50-43.40-12.51%46875.85%
TSLA201016C012300002020-07-27 11:37AM EDT1,230.00308.00303.30316.550.00-203675.91%
TSLA201016C012400002020-07-24 11:55AM EDT1,240.00305.00296.80310.050.00-14875.80%
TSLA201016C012500002020-08-07 3:34PM EDT1,250.00289.00288.70303.10-33.46-10.38%39175.15%
TSLA201016C012600002020-08-06 1:44PM EDT1,260.00315.81284.10292.900.00-112574.54%
TSLA201016C012700002020-07-31 12:40PM EDT1,270.00286.50277.90286.600.00-2674.44%
TSLA201016C012800002020-07-24 10:03AM EDT1,280.00270.70271.90280.500.00-45174.39%
TSLA201016C013000002020-08-07 2:17PM EDT1,300.00262.20260.00268.50-37.26-12.44%271,03274.23%
TSLA201016C013100002020-08-07 2:59PM EDT1,310.00248.30254.30262.70-35.87-12.62%11074.19%
TSLA201016C013200002020-07-31 3:39PM EDT1,320.00259.25244.80260.750.00-19674.13%
TSLA201016C013300002020-07-30 3:50PM EDT1,330.00286.00243.10251.300.00-5874.09%
TSLA201016C013400002020-08-07 2:36PM EDT1,340.00225.30234.35248.85-40.55-15.25%18274.00%
TSLA201016C013500002020-08-07 3:28PM EDT1,350.00234.00232.30240.30-27.50-10.52%64374.00%
TSLA201016C013600002020-08-06 2:04PM EDT1,360.00245.50223.75238.15-9.15-3.59%115373.94%
TSLA201016C013700002020-08-06 2:54PM EDT1,370.00264.50218.65232.800.00-16773.90%
TSLA201016C013800002020-08-07 2:33PM EDT1,380.00204.17213.55227.75-50.88-19.95%317973.88%
TSLA201016C013900002020-08-07 3:50PM EDT1,390.00214.25212.20219.10-17.35-7.49%116573.85%
TSLA201016C014000002020-08-07 3:04PM EDT1,400.00201.94210.00214.20-35.06-14.79%37458774.39%
TSLA201016C014100002020-08-07 3:17PM EDT1,410.00196.50200.80213.25-32.78-14.30%118274.26%
TSLA201016C014200002020-08-07 2:37PM EDT1,420.00190.72197.00204.60-36.81-16.18%1812473.63%
TSLA201016C014300002020-08-07 3:58PM EDT1,430.00196.86192.40200.00-37.79-16.10%296473.63%
TSLA201016C014900002020-08-07 2:47PM EDT1,490.00159.05167.80174.60-34.95-18.02%3114073.95%
TSLA201016C015000002020-08-07 3:57PM EDT1,500.00167.00163.90170.60-20.97-11.16%2743,04173.97%
TSLA201016C015100002020-08-07 3:06PM EDT1,510.00156.30158.35166.60-29.35-15.81%168173.64%
TSLA201016C015200002020-08-07 3:22PM EDT1,520.00153.00154.10162.80-29.05-15.96%2313473.57%
TSLA201016C015300002020-08-07 1:37PM EDT1,530.00150.80149.00161.30-26.66-15.02%614673.76%
TSLA201016C015400002020-08-07 3:02PM EDT1,540.00146.70150.00155.40-35.20-19.35%414074.25%
TSLA201016C015500002020-08-07 3:24PM EDT1,550.00149.90143.70150.00-20.60-12.08%6217373.37%
TSLA201016C015600002020-08-07 1:35PM EDT1,560.00139.90139.75148.30-33.10-19.13%139273.66%
TSLA201016C015700002020-08-07 1:44PM EDT1,570.00135.00136.25144.80-26.44-16.38%25073.65%
TSLA201016C015800002020-08-07 3:36PM EDT1,580.00134.00133.00141.50-27.36-16.96%2310373.70%
TSLA201016C015900002020-08-07 3:29PM EDT1,590.00129.63129.00140.30-28.22-17.88%19573.99%
TSLA201016C016000002020-08-07 3:58PM EDT1,600.00132.20129.20134.00-18.80-12.45%14451674.07%
TSLA201016C016100002020-08-07 1:04PM EDT1,610.00120.00122.40134.05-31.21-20.64%26874.00%
TSLA201016C016200002020-08-06 3:54PM EDT1,620.00145.10120.55128.900.00-25673.85%
TSLA201016C016300002020-08-07 3:27PM EDT1,630.00118.64117.55128.10-28.11-19.16%254274.32%
TSLA201016C016400002020-08-07 12:22PM EDT1,640.00117.90114.75123.00-20.25-14.66%15073.93%
TSLA201016C016700002020-08-06 1:40PM EDT1,670.00117.82109.40114.80-10.07-7.87%26174.67%
TSLA201016C016800002020-08-07 3:05PM EDT1,680.00105.60103.10114.45-26.45-20.03%292474.43%
TSLA201016C016900002020-08-07 12:08PM EDT1,690.00101.00103.90109.60-20.90-17.15%44274.70%
TSLA201016C017000002020-08-07 3:50PM EDT1,700.00103.63101.90106.00-16.37-13.64%15776974.63%
TSLA201016C017100002020-08-07 1:35PM EDT1,710.0094.9097.50106.95-26.45-21.80%222074.98%
TSLA201016C017200002020-08-07 3:53PM EDT1,720.0098.6497.10104.30-15.51-13.59%816975.40%
TSLA201016C017300002020-08-07 3:53PM EDT1,730.0096.3693.65102.50-21.64-18.34%418475.33%
TSLA201016C017400002020-08-07 3:27PM EDT1,740.0091.5092.8097.60-26.95-22.75%79075.13%
TSLA201016C017500002020-08-07 3:03PM EDT1,750.0092.8190.6095.40-22.89-19.78%1865175.20%
TSLA201016C017700002020-08-07 1:54PM EDT1,770.0082.1586.5094.00-24.42-22.91%422875.98%
TSLA201016C017800002020-08-07 3:03PM EDT1,780.0088.1582.6091.85-16.14-15.48%922575.62%
TSLA201016C017900002020-08-07 3:58PM EDT1,790.0085.4581.2590.00-16.56-16.23%518875.87%
TSLA201016C018000002020-08-07 3:54PM EDT1,800.0082.8080.7084.00-13.20-13.75%8411,86975.35%
TSLA201016C018100002020-08-06 2:43PM EDT1,810.0089.8278.8086.50-6.06-6.32%17776.40%
TSLA201016C018200002020-08-07 11:55AM EDT1,820.0082.2477.1084.50-12.54-13.23%19776.48%
TSLA201016C018300002020-08-07 2:28PM EDT1,830.0070.9075.4083.00-19.48-21.55%114276.65%
TSLA201016C018500002020-08-07 3:38PM EDT1,850.0072.5072.0079.50-14.80-16.95%7522876.83%
TSLA201016C018600002020-08-07 3:28PM EDT1,860.0068.1268.5077.50-15.88-18.90%7095576.41%
TSLA201016C018700002020-08-07 12:26PM EDT1,870.0067.5568.9076.00-15.00-18.17%43129777.00%
TSLA201016C018800002020-08-07 3:54PM EDT1,880.0068.7969.0074.75-16.91-19.73%181,58977.56%
TSLA201016C018850002020-08-07 3:52PM EDT1,885.0067.9566.6070.60-12.05-15.06%4354876.43%
TSLA201016C019000002020-08-07 3:54PM EDT1,900.0065.9164.4068.40-12.09-15.50%63782176.59%
TSLA201016C019200002020-08-07 2:39PM EDT1,920.0057.4361.6065.50-23.22-28.79%43776.79%
TSLA201016C019400002020-08-07 3:54PM EDT1,940.0060.2659.0062.70-11.49-16.01%151776.99%
TSLA201016C019600002020-08-07 3:54PM EDT1,960.0057.8556.4060.10-15.30-20.92%43577.18%
TSLA201016C019800002020-08-07 2:42PM EDT1,980.0056.8054.0057.60-12.50-18.04%114477.39%
TSLA201016C020000002020-08-07 3:59PM EDT2,000.0055.0053.5055.00-9.10-14.20%2431,43478.01%
TSLA201016C020500002020-08-07 3:13PM EDT2,050.0044.1146.5049.80-13.34-23.22%916578.14%
TSLA201016C021000002020-08-07 2:42PM EDT2,100.0039.6441.9044.20-12.86-24.50%1028578.45%
TSLA201016C021500002020-08-07 3:06PM EDT2,150.0037.4037.9040.80-9.42-20.12%47779.28%
TSLA201016C022500002020-08-07 2:52PM EDT2,250.0030.5032.1033.90-9.70-24.13%1120480.84%
TSLA201016C023000002020-08-07 1:13PM EDT2,300.0027.9928.5031.00-9.11-24.56%1311581.19%
TSLA201016C023500002020-08-07 3:20PM EDT2,350.0026.4526.1028.25-6.60-19.97%910681.78%
TSLA201016C024000002020-08-07 2:00PM EDT2,400.0022.5023.9026.20-10.30-31.40%4526182.52%
TSLA201016C024500002020-08-07 12:02PM EDT2,450.0024.0022.0024.20-4.72-16.43%24783.22%
TSLA201016C025500002020-08-07 3:04PM EDT2,550.0018.9818.8020.80-6.02-24.08%435784.62%
TSLA201016C026000002020-08-07 1:21PM EDT2,600.0016.6417.4019.40-5.06-23.32%218385.33%
TSLA201016C026500002020-08-07 3:47PM EDT2,650.0017.0516.1018.10-5.15-23.20%112885.99%
TSLA201016C027000002020-08-07 3:40PM EDT2,700.0015.7015.0016.90-3.05-16.27%2624486.68%
TSLA201016C027500002020-08-07 12:11PM EDT2,750.0015.0014.0015.80-5.09-25.34%224287.35%
TSLA201016C028000002020-08-07 2:20PM EDT2,800.0012.4013.1014.90-5.60-31.11%518288.09%
TSLA201016C028500002020-08-07 3:02PM EDT2,850.0014.1012.2014.00-2.30-14.02%1948988.72%
TSLA201016C029000002020-08-07 3:59PM EDT2,900.0012.4711.5013.20-1.75-12.31%510089.44%
TSLA201016C029500002020-08-07 3:57PM EDT2,950.0011.6910.8012.50-2.11-15.29%22890.13%
TSLA201016C030000002020-08-07 3:49PM EDT3,000.0011.0410.1011.90-2.46-18.22%5731690.81%
TSLA201016C031000002020-08-07 3:04PM EDT3,100.009.499.0010.70-2.16-18.54%112192.13%
TSLA201016C032000002020-08-07 3:08PM EDT3,200.008.598.009.70-2.46-22.26%152993.40%
TSLA201016C033000002020-08-07 3:43PM EDT3,300.007.907.208.80-2.10-21.00%133294.64%
TSLA201016C034000002020-08-07 3:47PM EDT3,400.007.406.508.10-1.75-19.13%3512795.93%
TSLA201016C035000002020-08-07 3:56PM EDT3,500.007.156.757.40-0.75-9.49%27689798.01%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P000050002020-08-06 1:49PM EDT5.000.010.000.010.00-103,702362.50%
TSLA201016P000100002020-08-06 1:52PM EDT10.000.010.000.010.00-101,106312.50%
TSLA201016P000150002020-07-29 11:21AM EDT15.000.010.000.000.00-147850.00%
TSLA201016P000250002020-08-06 3:14PM EDT25.000.010.000.000.00-2015850.00%
TSLA201016P000300002020-08-07 3:11PM EDT30.000.010.010.050.00-60307270.31%
TSLA201016P000350002020-07-28 9:32AM EDT35.000.830.000.050.00-28256.25%
TSLA201016P000400002020-07-31 2:34PM EDT40.000.050.000.050.00-2433245.31%
TSLA201016P000450002020-08-05 1:22PM EDT45.000.040.010.050.00-60298240.63%
TSLA201016P000500002020-08-06 2:21PM EDT50.000.050.030.050.00-1848237.50%
TSLA201016P000550002020-08-05 1:23PM EDT55.000.050.030.050.00-1121230.47%
TSLA201016P000600002020-07-28 3:42PM EDT60.000.130.001.030.00-929283.98%
TSLA201016P000650002020-08-06 9:32AM EDT65.000.030.011.03+0.01+50.00%38276.47%
TSLA201016P000700002020-07-07 10:47AM EDT70.000.360.000.550.00-355251.56%
TSLA201016P000750002020-07-31 1:46PM EDT75.000.300.011.030.00-527262.60%
TSLA201016P000800002020-08-06 12:40PM EDT80.000.060.051.030.00-18191257.52%
TSLA201016P000850002020-07-07 2:52PM EDT85.001.070.021.030.00-524250.88%
TSLA201016P000900002020-07-20 3:53PM EDT90.000.390.021.030.00-140163245.51%
TSLA201016P000950002020-08-03 1:01PM EDT95.000.210.101.030.00-1108242.38%
TSLA201016P001000002020-08-07 3:24PM EDT100.000.150.100.21+0.01+7.14%111,150208.59%
TSLA201016P001050002020-07-28 12:50PM EDT105.000.270.101.030.00-135232.91%
TSLA201016P001150002020-07-20 11:33AM EDT115.000.700.001.040.00-328222.36%
TSLA201016P001200002020-07-27 3:44PM EDT120.000.500.051.000.00-157218.65%
TSLA201016P001250002020-08-05 10:41AM EDT125.000.340.011.040.00-1409214.94%
TSLA201016P001300002020-07-29 11:46AM EDT130.000.150.021.050.00-138211.82%
TSLA201016P001350002020-08-06 9:30AM EDT135.000.300.011.050.00-18208.11%
TSLA201016P001400002020-07-09 8:19PM EDT140.001.400.001.450.00-2201212.11%
TSLA201016P001500002020-08-05 9:42AM EDT150.000.300.250.850.00-18676199.41%
TSLA201016P001550002020-07-31 11:48AM EDT155.000.250.001.080.00-1222196.00%
TSLA201016P001600002020-07-24 12:54PM EDT160.000.950.061.200.00-119196.48%
TSLA201016P001650002020-07-09 5:04PM EDT165.001.590.000.000.00-15150.00%
TSLA201016P001700002020-06-30 11:39AM EDT170.001.250.061.400.00-3313194.14%
TSLA201016P001750002020-06-17 1:29PM EDT175.001.920.301.950.00-247201.56%
TSLA201016P001800002020-07-27 3:57PM EDT180.000.500.061.140.00-3064184.77%
TSLA201016P001850002020-08-07 10:54AM EDT185.000.500.001.160.00-4132181.59%
TSLA201016P001900002020-07-31 1:17PM EDT190.000.700.001.170.00-3419179.39%
TSLA201016P001950002020-08-07 10:55AM EDT195.000.550.451.190.00-1179183.94%
TSLA201016P002000002020-08-06 2:43PM EDT200.000.570.050.890.00-83832170.70%
TSLA201016P002050002020-07-09 5:04PM EDT205.003.650.452.100.00-10189.11%
TSLA201016P002100002020-07-17 3:45PM EDT210.001.600.001.250.00-370171.68%
TSLA201016P002150002020-07-09 5:04PM EDT215.005.000.000.000.00-13450.00%
TSLA201016P002200002020-07-29 11:09AM EDT220.000.820.001.300.00-10224168.26%
TSLA201016P002250002020-07-24 11:18AM EDT225.001.400.401.330.00-136171.73%
TSLA201016P002350002020-08-05 11:18AM EDT235.000.680.001.390.00-5128163.57%
TSLA201016P002400002020-07-29 1:43PM EDT240.001.020.001.420.00-1161162.06%
TSLA201016P002500002020-08-03 3:43PM EDT250.001.030.551.510.00-5368165.43%
TSLA201016P002550002020-08-04 12:36PM EDT255.001.000.051.620.00-292159.57%
TSLA201016P002700002020-08-05 12:52PM EDT270.001.190.001.940.00-1190157.08%
TSLA201016P002750002020-07-14 12:05PM EDT275.003.130.002.050.00-2254156.42%
TSLA201016P002800002020-07-30 9:47AM EDT280.001.950.352.160.00-2168158.64%
TSLA201016P002850002020-07-20 2:53PM EDT285.002.310.202.290.00-1077156.79%
TSLA201016P002900002020-07-31 3:34PM EDT290.001.500.002.410.00-18220154.49%
TSLA201016P002950002020-07-22 3:56PM EDT295.002.300.302.500.00-1128155.81%
TSLA201016P003000002020-08-07 2:32PM EDT300.001.220.801.30+0.12+10.91%14772148.78%
TSLA201016P003050002020-08-06 2:08PM EDT305.000.980.002.500.00-146150.42%
TSLA201016P003100002020-07-28 10:32AM EDT310.001.750.002.940.00-127151.98%
TSLA201016P003150002020-07-27 12:15PM EDT315.001.630.002.650.00-133148.44%
TSLA201016P003200002020-08-07 2:29PM EDT320.001.260.002.70-0.54-30.00%376147.29%
TSLA201016P003250002020-07-09 11:37AM EDT325.005.070.002.750.00-1107146.17%
TSLA201016P003300002020-07-24 11:12AM EDT330.002.500.012.800.00-2079145.09%
TSLA201016P003400002020-07-21 1:06PM EDT340.003.950.002.900.00-176142.82%
TSLA201016P003450002020-07-24 3:48PM EDT345.002.890.002.150.00-2255136.23%
TSLA201016P003500002020-08-07 2:23PM EDT350.001.651.003.00+0.05+3.12%3472146.16%
TSLA201016P003550002020-08-07 1:23PM EDT355.001.710.201.75+0.26+17.93%135132.03%
TSLA201016P003600002020-08-07 12:27PM EDT360.001.400.752.15-0.38-21.35%100695137.35%
TSLA201016P003650002020-07-24 10:29AM EDT365.003.500.003.200.00-162137.79%
TSLA201016P003700002020-08-05 2:19PM EDT370.002.110.753.250.00-1120140.63%
TSLA201016P003750002020-07-20 9:37AM EDT375.005.100.753.300.00-1179139.53%
TSLA201016P003850002020-07-16 9:53AM EDT385.005.250.013.450.00-399134.01%
TSLA201016P003900002020-07-31 1:04PM EDT390.002.950.003.500.00-1204132.96%
TSLA201016P003950002020-07-30 3:48PM EDT395.002.960.003.500.00-16288131.71%
TSLA201016P004050002020-07-13 12:11PM EDT405.006.460.573.700.00-1200132.85%
TSLA201016P004100002020-08-07 11:56AM EDT410.002.000.003.75-2.49-55.46%3121129.30%
TSLA201016P004150002020-07-27 9:41AM EDT415.003.750.003.850.00-1151128.56%
TSLA201016P004200002020-08-03 9:30AM EDT420.002.801.005.550.00-3107137.55%
TSLA201016P004250002020-07-24 2:34PM EDT425.004.401.005.900.00-578137.39%
TSLA201016P004300002020-07-24 12:27PM EDT430.003.841.005.550.00-3145135.06%
TSLA201016P004350002020-08-03 9:39AM EDT435.003.681.005.900.00-111134.91%
TSLA201016P004400002020-07-30 9:49AM EDT440.003.642.002.900.00-1182127.05%
TSLA201016P004450002020-07-28 2:14PM EDT445.003.601.005.900.00-1034132.51%
TSLA201016P004500002020-08-07 11:51AM EDT450.002.802.504.95+0.30+12.00%5543132.90%
TSLA201016P004550002020-07-22 3:07PM EDT455.004.631.005.900.00-348130.15%
TSLA201016P004600002020-07-28 11:47AM EDT460.004.301.005.900.00-1148128.99%
TSLA201016P004650002020-07-10 3:52PM EDT465.003.351.006.350.00-122129.11%
TSLA201016P004750002020-08-05 3:14PM EDT475.002.901.006.100.00-5132126.15%
TSLA201016P004800002020-08-03 10:20AM EDT480.004.100.906.000.00-185124.49%
TSLA201016P004850002020-08-03 1:52PM EDT485.004.201.035.900.00-1134123.47%
TSLA201016P004900002020-07-28 9:30AM EDT490.004.701.033.600.00-1436115.26%
TSLA201016P004950002020-08-07 12:43PM EDT495.003.001.523.60-0.33-9.91%1133115.91%
TSLA201016P005000002020-08-07 1:43PM EDT500.003.303.103.45+0.15+4.76%431,872119.21%
TSLA201016P005050002020-07-15 10:09AM EDT505.009.752.754.100.00-186118.99%
TSLA201016P005100002020-07-23 3:00PM EDT510.005.432.854.200.00-2111118.49%
TSLA201016P005150002020-07-27 9:33AM EDT515.005.902.904.300.00-158117.85%
TSLA201016P005200002020-07-13 1:42PM EDT520.0011.803.004.350.00-177117.20%
TSLA201016P005250002020-07-10 3:34PM EDT525.0011.403.004.350.00-290116.19%
TSLA201016P005300002020-07-16 3:55PM EDT530.0010.813.104.350.00-1139115.43%
TSLA201016P005350002020-07-13 11:35AM EDT535.0013.153.204.350.00-224114.67%
TSLA201016P005450002020-08-04 9:59AM EDT545.004.803.404.350.00-553113.17%
TSLA201016P005500002020-08-06 1:10PM EDT550.003.983.604.350.00-1411112.66%
TSLA201016P005550002020-07-28 11:56AM EDT555.006.103.505.000.00-167112.92%
TSLA201016P005600002020-07-24 10:47AM EDT560.006.803.605.100.00-1110112.38%
TSLA201016P005650002020-07-28 2:02PM EDT565.006.703.704.250.00-126109.78%
TSLA201016P005700002020-08-06 12:57PM EDT570.004.263.805.200.00-174111.08%
TSLA201016P005750002020-07-24 10:08AM EDT575.006.503.905.300.00-131110.53%
TSLA201016P005800002020-08-07 12:51PM EDT580.004.104.005.40-2.53-38.16%5059109.98%
TSLA201016P005850002020-07-27 9:30AM EDT585.007.104.105.500.00-144109.43%
TSLA201016P005900002020-07-30 3:26PM EDT590.006.444.205.600.00-537108.87%
TSLA201016P005950002020-07-22 3:31PM EDT595.008.794.305.700.00-1151108.31%
TSLA201016P006000002020-08-07 3:58PM EDT600.005.224.555.50+0.39+8.07%111898107.48%
TSLA201016P006050002020-07-20 1:02PM EDT605.0011.204.505.900.00-1244107.20%
TSLA201016P006100002020-07-22 10:38AM EDT610.009.234.606.000.00-1492106.63%
TSLA201016P006150002020-07-20 3:46PM EDT615.0011.254.706.100.00-1135106.07%
TSLA201016P006200002020-07-29 11:57AM EDT620.007.824.806.200.00-183105.50%
TSLA201016P006250002020-07-29 1:02PM EDT625.007.904.906.300.00-245104.93%
TSLA201016P006300002020-08-06 12:57PM EDT630.005.555.006.400.00-239104.36%
TSLA201016P006350002020-08-03 3:58PM EDT635.007.305.106.600.00-159103.96%
TSLA201016P006400002020-08-03 9:41AM EDT640.008.445.206.700.00-155103.38%
TSLA201016P006450002020-08-07 2:22PM EDT645.007.005.406.80-1.80-20.45%140102.96%
TSLA201016P006500002020-08-06 10:46AM EDT650.006.105.506.90+0.18+3.04%2206102.39%
TSLA201016P006600002020-08-06 2:02PM EDT660.006.005.707.200.00-145101.37%
TSLA201016P006650002020-07-28 12:33PM EDT665.006.005.907.30-3.70-38.14%193100.94%
TSLA201016P006700002020-08-07 11:22AM EDT670.006.356.007.40-3.77-37.25%154100.35%
TSLA201016P006750002020-08-06 1:46PM EDT675.005.816.107.60-0.69-10.62%122999.91%
TSLA201016P006800002020-08-07 2:13PM EDT680.007.406.307.70+0.05+0.68%39599.46%
TSLA201016P006850002020-08-06 11:02AM EDT685.006.706.407.900.00-116699.01%
TSLA201016P006900002020-08-07 1:01PM EDT690.007.156.608.00-2.05-22.28%110698.54%
TSLA201016P006950002020-07-21 11:02AM EDT695.0014.056.708.200.00-1012498.08%
TSLA201016P007000002020-08-07 1:27PM EDT700.007.806.908.00+0.65+9.09%1599897.24%
TSLA201016P007050002020-07-31 10:48AM EDT705.0010.207.008.500.00-111397.14%
TSLA201016P007100002020-07-27 9:47AM EDT710.009.307.208.600.00-110296.67%
TSLA201016P007150002020-07-29 1:10PM EDT715.0011.107.408.800.00-76596.31%
TSLA201016P007250002020-07-31 10:21AM EDT725.0011.767.709.200.00-13995.46%
TSLA201016P007300002020-07-27 9:56AM EDT730.0013.307.909.400.00-16795.08%
TSLA201016P007350002020-07-21 9:54AM EDT735.0016.778.009.500.00-11794.48%
TSLA201016P007400002020-08-03 11:57AM EDT740.0011.728.309.700.00-29394.20%
TSLA201016P007450002020-08-05 10:44AM EDT745.009.758.409.900.00-17293.70%
TSLA201016P007500002020-08-07 3:53PM EDT750.009.488.6010.10+0.58+6.52%1388893.30%
TSLA201016P007550002020-07-28 10:47AM EDT755.0013.808.9010.300.00-13192.99%
TSLA201016P007600002020-08-05 10:16AM EDT760.0010.439.1010.600.00-16692.68%
TSLA201016P007650002020-07-21 10:01AM EDT765.0018.279.2010.800.00-18592.17%
TSLA201016P007750002020-07-29 11:37AM EDT775.0014.059.7011.200.00-19791.42%
TSLA201016P007800002020-08-07 1:21PM EDT780.0011.009.9011.50-0.30-2.65%110891.08%
TSLA201016P007850002020-08-05 11:20AM EDT785.0011.2810.2511.700.00-14990.78%
TSLA201016P007900002020-08-07 2:23PM EDT790.0012.3810.5012.00+1.78+16.79%12990.47%
TSLA201016P007950002020-08-06 12:28PM EDT795.0010.8510.6012.200.00-33089.94%
TSLA201016P008000002020-08-07 3:40PM EDT800.0011.9510.9012.50+1.05+9.63%1648889.66%
TSLA201016P008100002020-07-29 10:31AM EDT810.0017.0011.4013.000.00-17188.91%
TSLA201016P008150002020-07-31 2:36PM EDT815.0019.8011.7013.300.00-11288.61%
TSLA201016P008200002020-08-04 10:53AM EDT820.0014.4011.9013.600.00-27788.22%
TSLA201016P008250002020-08-07 1:47PM EDT825.0013.4212.3013.90-4.58-25.44%41887.98%
TSLA201016P008300002020-08-03 11:37AM EDT830.0016.9412.5014.200.00-32787.58%
TSLA201016P008350002020-07-28 9:49AM EDT835.0019.4013.0014.500.00-11887.40%
TSLA201016P008400002020-08-04 11:31AM EDT840.0016.5013.2014.800.00-1011786.99%
TSLA201016P008450002020-07-30 10:04AM EDT845.0019.1013.5015.200.00-102186.71%
TSLA201016P008550002020-08-07 1:17PM EDT855.0015.0014.2015.90-0.20-1.32%58986.14%
TSLA201016P008600002020-07-31 3:32PM EDT860.0022.9514.5016.200.00-24485.78%
TSLA201016P008650002020-08-06 11:55AM EDT865.0015.0014.9016.600.00-12185.54%
TSLA201016P008700002020-08-06 10:06AM EDT870.0016.3015.2017.000.00-110585.23%
TSLA201016P008750002020-07-30 11:30AM EDT875.0021.3015.6017.400.00-27184.97%
TSLA201016P008800002020-07-27 3:12PM EDT880.0022.9816.0017.800.00-29484.71%
TSLA201016P008850002020-07-28 11:45AM EDT885.0022.5016.4018.200.00-15884.44%
TSLA201016P008900002020-08-04 10:36AM EDT890.0020.0516.8018.600.00-26784.15%
TSLA201016P008950002020-08-07 2:31PM EDT895.0020.6517.2019.00+4.15+25.15%210383.87%
TSLA201016P009050002020-08-04 11:18AM EDT905.0021.8218.1019.900.00-13083.38%
TSLA201016P009100002020-08-07 2:35PM EDT910.0022.0018.6020.40-0.30-1.35%145383.18%
TSLA201016P009150002020-08-07 2:07PM EDT915.0021.0019.0020.90+2.80+15.38%66182.92%
TSLA201016P009250002020-07-21 9:51AM EDT925.0035.0020.0021.900.00-34582.47%
TSLA201016P009300002020-08-07 11:56AM EDT930.0021.4020.7022.40-0.35-1.61%357282.34%
TSLA201016P009350002020-07-24 9:47AM EDT935.0036.7521.0023.000.00-53882.04%
TSLA201016P009400002020-08-07 11:22AM EDT940.0021.2221.6023.50-11.78-35.70%132781.84%
TSLA201016P009450002020-08-04 11:28AM EDT945.0021.0022.3024.10-5.60-21.05%12181.72%
TSLA201016P009500002020-08-07 3:46PM EDT950.0023.7422.6024.60+1.74+7.91%231781.35%
TSLA201016P009550002020-07-27 11:46AM EDT955.0037.1023.2025.200.00-153781.16%
TSLA201016P009600002020-08-04 11:16AM EDT960.0023.2023.7025.800.00-111780.92%
TSLA201016P009650002020-08-07 2:07PM EDT965.0027.5024.4026.40+3.75+15.79%11880.77%
TSLA201016P009700002020-08-07 12:47PM EDT970.0026.2024.9026.20+1.65+6.72%42980.13%
TSLA201016P009750002020-08-07 2:23PM EDT975.0030.2025.5027.70-1.08-3.45%24380.33%
TSLA201016P009800002020-08-06 2:35PM EDT980.0024.5326.1028.300.00-110680.10%
TSLA201016P009850002020-08-05 10:23AM EDT985.0029.0726.9029.000.00-44479.99%
TSLA201016P009900002020-08-06 2:43PM EDT990.0025.6227.4029.700.00-16879.74%
TSLA201016P009950002020-08-07 3:33PM EDT995.0030.3328.1030.30+4.11+15.68%125579.52%
TSLA201016P010000002020-08-07 3:55PM EDT1,000.0030.5030.0031.10+3.50+12.96%1551,17279.90%
TSLA201016P010100002020-08-06 9:30AM EDT1,010.0030.2530.3032.500.00-39679.03%
TSLA201016P010300002020-08-07 12:43PM EDT1,030.0032.0033.3035.70-1.37-4.11%210578.35%
TSLA201016P010400002020-08-06 2:29PM EDT1,040.0032.2635.0037.30-0.18-0.55%211078.03%
TSLA201016P010500002020-08-07 2:28PM EDT1,050.0043.1936.6039.10+9.69+28.93%837377.71%
TSLA201016P010600002020-08-07 3:50PM EDT1,060.0040.5838.4040.90+3.97+10.84%29877.42%
TSLA201016P010700002020-08-07 11:46AM EDT1,070.0039.8340.2042.90+2.16+5.73%18877.15%
TSLA201016P010800002020-08-07 2:22PM EDT1,080.0048.7342.2044.80+8.65+21.58%17476.88%
TSLA201016P010900002020-08-03 1:43PM EDT1,090.0047.2044.1046.90-2.40-4.84%24976.60%
TSLA201016P011100002020-08-07 10:15AM EDT1,110.0044.8548.4051.30-9.80-17.93%13676.13%
TSLA201016P011200002020-08-07 10:53AM EDT1,120.0046.8050.7053.70-0.80-1.68%37275.95%
TSLA201016P011300002020-08-07 3:17PM EDT1,130.0057.5353.0056.10+8.43+17.17%45475.71%
TSLA201016P011400002020-08-07 12:38PM EDT1,140.0052.7555.5058.50+1.05+2.03%32575.50%
TSLA201016P011500002020-08-07 12:41PM EDT1,150.0055.0058.0061.10+3.00+5.77%97675.30%
TSLA201016P011600002020-08-07 3:17PM EDT1,160.0065.6360.7063.80+9.33+16.57%43775.14%
TSLA201016P011700002020-08-05 3:43PM EDT1,170.0062.7463.4066.60+3.49+5.89%44974.97%
TSLA201016P011800002020-08-06 11:20AM EDT1,180.0061.3566.2069.500.00-45774.81%
TSLA201016P011900002020-08-06 1:06PM EDT1,190.0064.8069.0072.500.00-74374.63%
TSLA201016P012000002020-08-07 3:51PM EDT1,200.0076.0072.2075.60+10.56+16.14%8057874.54%
TSLA201016P012100002020-08-06 2:49PM EDT1,210.0068.2275.3078.800.00-75374.41%
TSLA201016P012200002020-08-07 1:38PM EDT1,220.0081.2878.4082.10+7.88+10.74%23674.26%
TSLA201016P012300002020-08-07 1:38PM EDT1,230.0084.6881.9085.50+10.78+14.59%16174.19%
TSLA201016P012400002020-08-07 12:03PM EDT1,240.0084.9085.3089.00+4.60+5.73%15874.08%
TSLA201016P012500002020-08-07 3:58PM EDT1,250.0091.0788.6092.70+10.57+13.13%57873.95%
TSLA201016P012600002020-08-07 1:59PM EDT1,260.00102.6792.5096.40+15.52+17.81%18873.92%
TSLA201016P012700002020-08-07 1:59PM EDT1,270.00106.6796.10100.20+7.27+7.31%114773.80%
TSLA201016P012800002020-08-07 1:00PM EDT1,280.00101.60100.10104.10+9.42+10.22%113373.76%
TSLA201016P012900002020-08-07 1:48PM EDT1,290.00110.40102.85111.85+15.40+16.21%1310674.26%
TSLA201016P013000002020-08-07 2:36PM EDT1,300.00120.05108.10115.70+20.05+20.05%13789874.40%
TSLA201016P013100002020-08-07 2:59PM EDT1,310.00118.90112.00116.50+18.25+18.13%343673.52%
TSLA201016P013200002020-08-07 10:45AM EDT1,320.00114.62118.50120.90-8.71-7.06%1545873.98%
TSLA201016P013300002020-08-07 12:54PM EDT1,330.00123.42120.90128.25+17.14+16.13%351474.13%
TSLA201016P013400002020-08-07 12:54PM EDT1,340.00127.98125.10129.90+11.38+9.76%1852173.41%
TSLA201016P013600002020-08-07 3:24PM EDT1,360.00141.00134.60141.95+9.00+6.82%10339773.96%
TSLA201016P013700002020-08-07 2:23PM EDT1,370.00157.10138.15146.40+26.68+20.46%235573.60%
TSLA201016P013800002020-08-07 2:23PM EDT1,380.00162.10144.20151.70+29.60+22.34%411073.89%
TSLA201016P013900002020-08-07 3:06PM EDT1,390.00159.20149.20154.20+24.70+18.36%38673.35%
TSLA201016P014000002020-08-07 3:52PM EDT1,400.00158.00156.00159.30+15.24+10.68%9835373.69%
TSLA201016P014200002020-08-07 3:42PM EDT1,420.00169.20164.30172.30+17.41+11.47%124873.73%
TSLA201016P014300002020-08-07 2:32PM EDT1,430.00188.57169.70175.30+31.78+20.27%198873.24%
TSLA201016P014400002020-08-07 3:39PM EDT1,440.00180.60175.10183.20+15.77+9.57%82773.71%
TSLA201016P014500002020-08-07 2:49PM EDT1,450.00184.33180.60188.75+17.66+10.60%1021073.69%
TSLA201016P014600002020-08-07 2:12PM EDT1,460.00197.00186.30194.45+28.86+17.16%105473.71%
TSLA201016P014700002020-08-07 1:58PM EDT1,470.00207.00192.00198.00+33.58+19.36%24473.26%
TSLA201016P014900002020-08-06 3:39PM EDT1,490.00191.19204.10211.60+2.77+1.47%108673.71%
TSLA201016P015000002020-08-07 2:20PM EDT1,500.00230.00210.10218.55+34.74+17.79%1326673.90%
TSLA201016P015200002020-08-07 1:23PM EDT1,520.00232.00221.90230.95+15.00+6.91%13673.85%
TSLA201016P015300002020-08-07 9:41AM EDT1,530.00215.63228.50238.40-17.47-7.49%23674.17%
TSLA201016P015400002020-08-06 10:27AM EDT1,540.00222.24234.90243.65-2.29-1.02%41373.98%
TSLA201016P015500002020-08-05 2:04PM EDT1,550.00228.37240.80250.15-3.38-1.46%43973.91%
TSLA201016P015600002020-08-06 10:27AM EDT1,560.00236.98243.55256.700.00-11473.20%
TSLA201016P015700002020-07-31 3:36PM EDT1,570.00283.12250.15263.300.00-5873.23%
TSLA201016P015800002020-07-24 1:35PM EDT1,580.00247.00260.50270.050.00-13774.00%
TSLA201016P016000002020-08-06 1:14PM EDT1,600.00259.15271.50284.400.00-111173.71%
TSLA201016P016100002020-07-24 9:37AM EDT1,610.00340.00277.35290.600.00-11073.40%
TSLA201016P016200002020-08-06 1:09PM EDT1,620.00272.77288.40298.750.00-1674.49%
TSLA201016P016300002020-07-31 11:19AM EDT1,630.00302.30291.25304.700.00-11073.47%
TSLA201016P016400002020-07-31 10:51AM EDT1,640.00313.65298.35312.550.00-4773.66%
TSLA201016P016500002020-08-07 12:01PM EDT1,650.00310.25305.65318.75-24.78-7.40%64073.52%
TSLA201016P016600002020-08-06 1:02PM EDT1,660.00299.54312.90327.000.00-17973.77%
TSLA201016P016700002020-08-03 2:27PM EDT1,670.00317.58320.30333.350.00-17973.64%
TSLA201016P016800002020-07-31 11:19AM EDT1,680.00337.67327.70342.000.00-11173.95%
TSLA201016P016900002020-07-30 11:55AM EDT1,690.00325.50335.20349.450.00-1874.01%
TSLA201016P017000002020-08-07 1:43PM EDT1,700.00357.10342.70357.00+18.11+5.34%139074.07%
TSLA201016P017100002020-07-27 2:18PM EDT1,710.00355.88350.25364.600.00-1874.13%
TSLA201016P017200002020-07-28 10:20AM EDT1,720.00349.25357.85372.500.00-303474.23%
TSLA201016P017300002020-08-03 9:54AM EDT1,730.00376.30365.05380.000.00-21074.15%
TSLA201016P017400002020-08-06 12:34PM EDT1,740.00358.78372.75387.800.00-12574.21%
TSLA201016P017500002020-08-06 12:25PM EDT1,750.00364.26380.55395.750.00-26974.30%
TSLA201016P017600002020-08-06 10:17AM EDT1,760.00378.67388.45403.550.00-41674.36%
TSLA201016P017700002020-08-04 11:56AM EDT1,770.00395.70400.60411.900.00-72575.44%
TSLA201016P017800002020-08-03 11:39AM EDT1,780.00401.15404.45419.850.00-11074.61%
TSLA201016P017900002020-07-27 10:17AM EDT1,790.00434.10412.70427.800.00-1674.71%
TSLA201016P018000002020-07-31 12:18PM EDT1,800.00448.50424.60435.950.00-212275.65%
TSLA201016P018100002020-07-23 2:19PM EDT1,810.00436.18428.70444.200.00-103474.86%
TSLA201016P018200002020-07-06 9:32AM EDT1,820.00593.70424.10441.300.00-16769.45%
TSLA201016P018400002020-07-28 1:11PM EDT1,840.00438.60453.55469.000.00-111975.17%
TSLA201016P018500002020-07-28 1:11PM EDT1,850.00446.33465.70478.050.00-18876.31%
TSLA201016P018600002020-07-06 9:56AM EDT1,860.00622.80457.40460.050.00-14366.01%
TSLA201016P018700002020-07-21 9:48AM EDT1,870.00463.90478.65494.800.00-133175.60%
TSLA201016P018800002020-07-20 11:56AM EDT1,880.00549.49487.30503.300.00-14875.75%
TSLA201016P018850002020-07-20 11:56AM EDT1,885.00553.44495.10503.500.00-11275.69%
TSLA201016P019600002020-07-23 12:33PM EDT1,960.00521.01558.80568.300.00--676.18%
TSLA201016P019800002020-08-06 2:27PM EDT1,980.00548.84577.10585.900.00-1176.58%
TSLA201016P021000002020-07-21 12:46PM EDT2,100.00640.05684.50693.700.00-1677.74%
TSLA201016P022000002020-07-23 9:51AM EDT2,200.00746.90773.45789.700.00-1378.96%
TSLA201016P023000002020-08-06 2:43PM EDT2,300.00835.75870.60885.000.00-1281.77%
TSLA201016P023500002020-07-22 9:50AM EDT2,350.00860.45918.00930.850.00-1181.79%
TSLA201016P024000002020-07-23 11:12AM EDT2,400.00868.80965.80980.000.00--583.01%
TSLA201016P024500002020-08-04 11:09AM EDT2,450.00997.801,013.801,028.000.00-2683.69%
TSLA201016P025000002020-08-04 11:17AM EDT2,500.001,050.001,059.001,076.000.00-1282.90%
TSLA201016P026000002020-07-24 10:26AM EDT2,600.001,193.651,155.901,173.000.00-1184.11%
TSLA201016P027000002020-08-06 2:43PM EDT2,700.001,219.001,253.401,270.500.00-1185.27%
TSLA201016P027500002020-08-06 2:43PM EDT2,750.001,268.851,302.151,319.500.00-1185.78%
TSLA201016P028500002020-08-06 2:43PM EDT2,850.001,365.251,402.701,413.600.00-1385.75%
TSLA201016P035000002020-07-28 11:44AM EDT3,500.001,960.002,046.002,057.100.00-2691.25%