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
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C001000002020-07-09 8:20PM EDT100.00840.031,464.951,475.350.00-220.00%
TSLA201120C002500002020-07-09 5:05PM EDT250.00475.270.000.000.00-440.00%
TSLA201120C002800002020-08-03 2:10PM EDT280.001,206.201,170.201,180.300.00-11142.30%
TSLA201120C002900002020-07-06 9:47AM EDT290.001,005.121,194.651,200.650.00--2236.76%
TSLA201120C003000002020-07-23 12:38PM EDT300.001,227.501,150.501,161.000.00-28140.04%
TSLA201120C003100002020-07-09 5:05PM EDT310.00502.951,188.051,194.050.00-70250.57%
TSLA201120C003150002020-07-09 8:20PM EDT315.00567.721,252.901,263.600.00--1357.92%
TSLA201120C003200002020-06-24 11:38AM EDT320.00651.501,094.201,104.300.00--10.00%
TSLA201120C003250002020-07-23 12:38PM EDT325.001,202.501,125.901,136.400.00-20135.58%
TSLA201120C003400002020-07-09 8:20PM EDT340.00249.641,150.251,166.000.00-11230.82%
TSLA201120C003500002020-08-06 2:43PM EDT350.001,151.851,101.301,113.500.00-13135.56%
TSLA201120C003800002020-07-09 8:20PM EDT380.00393.321,188.451,198.950.00-19311.12%
TSLA201120C003850002020-07-09 5:05PM EDT385.00407.270.000.000.00-220.00%
TSLA201120C003900002020-08-06 2:43PM EDT390.001,112.551,062.101,072.500.00-13125.16%
TSLA201120C003950002020-07-09 5:05PM EDT395.00372.000.000.000.00-110.00%
TSLA201120C004000002020-07-14 10:15AM EDT400.001,059.501,052.301,064.300.00-18126.99%
TSLA201120C004050002020-07-09 8:21PM EDT405.00204.101,166.751,177.600.00--1300.12%
TSLA201120C004100002020-07-09 8:21PM EDT410.0094.791,160.701,171.100.00--3295.78%
TSLA201120C004150002020-08-06 2:43PM EDT415.001,088.051,037.601,049.600.00-19124.65%
TSLA201120C004250002020-07-22 10:12AM EDT425.001,183.111,027.401,038.200.00-16119.38%
TSLA201120C004300002020-07-09 8:21PM EDT430.00382.101,142.551,153.400.00-12287.07%
TSLA201120C004350002020-07-17 3:37PM EDT435.001,079.301,017.701,028.500.00-34118.38%
TSLA201120C004400002020-07-14 9:38AM EDT440.001,150.001,012.801,023.600.00-12117.69%
TSLA201120C004500002020-07-02 10:35AM EDT450.00762.84977.95996.000.00-1100.00%
TSLA201120C004550002020-07-09 8:21PM EDT455.00136.001,037.601,053.050.00-22189.16%
TSLA201120C004600002020-07-09 8:21PM EDT460.00376.881,110.151,121.050.00-13269.39%
TSLA201120C004650002020-08-06 2:43PM EDT465.001,039.15988.40999.200.00-12114.61%
TSLA201120C004700002020-07-09 8:21PM EDT470.00402.101,100.751,111.450.00-11265.17%
TSLA201120C004750002020-07-09 5:06PM EDT475.00341.430.000.000.00-130.00%
TSLA201120C004850002020-07-09 8:21PM EDT485.00197.251,084.251,094.850.00-11256.83%
TSLA201120C004900002020-07-09 8:21PM EDT490.00167.001,005.701,020.000.00-53181.09%
TSLA201120C005000002020-08-06 3:46PM EDT500.001,005.35953.80966.600.00-138111.91%
TSLA201120C005050002020-07-09 5:06PM EDT505.00320.770.000.000.00-150.00%
TSLA201120C005100002020-07-09 8:21PM EDT510.00533.15986.301,001.000.00-15176.00%
TSLA201120C005150002020-07-09 5:06PM EDT515.00107.800.000.000.00-120.00%
TSLA201120C005250002020-07-09 8:21PM EDT525.00303.031,049.901,060.200.00-11244.99%
TSLA201120C005350002020-07-01 10:36AM EDT535.00607.22935.65943.850.00-111133.00%
TSLA201120C005400002020-07-09 5:06PM EDT540.00332.220.000.000.00-570.00%
TSLA201120C005450002020-07-09 8:21PM EDT545.00314.571,029.851,040.250.00-58237.07%
TSLA201120C005500002020-06-15 10:40AM EDT550.00414.801,011.001,023.050.00-523223.91%
TSLA201120C005550002020-07-09 8:21PM EDT555.00428.65940.65955.550.00-17162.82%
TSLA201120C005600002020-07-09 8:21PM EDT560.00356.82938.00952.500.00-512163.73%
TSLA201120C005650002020-07-09 5:06PM EDT565.00385.440.000.000.00-540.00%
TSLA201120C005800002020-08-04 3:58PM EDT580.00916.28876.60887.700.00-112102.02%
TSLA201120C005850002020-06-29 10:13AM EDT585.00413.05924.50933.650.00-14165.76%
TSLA201120C005900002020-06-26 10:40AM EDT590.00403.55831.80847.900.00-250.00%
TSLA201120C006000002020-07-28 3:58PM EDT600.00890.45857.40868.500.00-187100.26%
TSLA201120C006050002020-06-26 12:18PM EDT605.00393.20819.50829.800.00-150.00%
TSLA201120C006100002020-06-16 10:23AM EDT610.00410.75907.55919.600.00-13167.75%
TSLA201120C006150002020-07-15 9:30AM EDT615.00938.85842.60855.850.00-111100.17%
TSLA201120C006200002020-07-13 2:42PM EDT620.00998.00837.80851.050.00-1499.70%
TSLA201120C006250002020-07-07 10:50AM EDT625.00783.40863.20871.000.00-14134.56%
TSLA201120C006400002020-06-25 9:40AM EDT640.00343.70786.90797.100.00--10.00%
TSLA201120C006550002020-07-06 9:50AM EDT655.00659.52842.90850.700.00-11137.46%
TSLA201120C006600002020-07-31 3:50PM EDT660.00790.25800.40811.400.00-2395.64%
TSLA201120C006650002020-07-09 8:21PM EDT665.00308.08835.90851.250.00-49141.30%
TSLA201120C006700002020-06-19 11:18AM EDT670.00381.12850.05861.800.00-12154.55%
TSLA201120C006750002020-08-06 9:32AM EDT675.00835.10782.60799.050.00-1393.14%
TSLA201120C006800002020-06-19 11:18AM EDT680.00373.48841.20853.000.00-17153.09%
TSLA201120C006850002020-06-26 12:19PM EDT685.00328.62743.45759.500.00-110.00%
TSLA201120C006900002020-06-29 10:07AM EDT690.00326.00826.75835.650.00-63146.11%
TSLA201120C006950002020-07-15 9:30AM EDT695.00869.95767.50778.500.00-1393.25%
TSLA201120C007000002020-08-07 3:56PM EDT700.00768.45759.00774.90-38.55-4.78%3119090.96%
TSLA201120C007150002020-07-09 8:21PM EDT715.00337.45874.85885.650.00-55192.34%
TSLA201120C007200002020-07-13 2:56PM EDT720.00942.97744.30755.300.00-2591.80%
TSLA201120C007300002020-07-06 9:36AM EDT730.00578.37774.40780.400.00-23126.55%
TSLA201120C007350002020-07-10 3:28PM EDT735.00832.80727.00743.300.00-1589.94%
TSLA201120C007400002020-06-29 10:48AM EDT740.00304.15779.35788.150.00--1137.01%
TSLA201120C007450002020-07-01 1:38PM EDT745.00410.15701.20719.000.00-1460.29%
TSLA201120C007500002020-08-06 3:37PM EDT750.00763.13716.70727.600.00-214090.08%
TSLA201120C007550002020-07-09 8:21PM EDT755.00321.30836.25846.650.00-15182.01%
TSLA201120C007600002020-07-16 12:23PM EDT760.00778.98704.00720.450.00-1388.65%
TSLA201120C007650002020-07-14 9:51AM EDT765.00797.55699.50715.900.00-1188.44%
TSLA201120C007700002020-07-09 10:09AM EDT770.00663.45695.00711.350.00-14288.23%
TSLA201120C007750002020-06-19 11:29AM EDT775.00304.72759.40772.400.00-26141.44%
TSLA201120C007800002020-07-02 12:44PM EDT780.00475.00670.05688.000.00-11766.76%
TSLA201120C007850002020-08-06 2:55PM EDT785.00742.75684.90695.800.00-1488.32%
TSLA201120C007950002020-07-22 11:11AM EDT795.00811.66675.90686.800.00-51687.84%
TSLA201120C008000002020-07-24 1:36PM EDT800.00659.35671.50682.300.00-1512487.65%
TSLA201120C008100002020-07-20 3:52PM EDT810.00873.47662.50673.300.00-5887.13%
TSLA201120C008200002020-07-07 10:18AM EDT820.00611.10682.35687.450.00-124107.72%
TSLA201120C008250002020-07-17 10:29AM EDT825.00725.70645.60663.100.00-12286.26%
TSLA201120C008300002020-07-20 3:15PM EDT830.00846.11641.20657.800.00-15685.66%
TSLA201120C008350002020-06-24 10:52AM EDT835.00240.50611.15628.000.00-11066.76%
TSLA201120C008400002020-07-31 1:31PM EDT840.00639.75636.10646.800.00-21585.93%
TSLA201120C008450002020-07-13 11:12AM EDT845.00982.97631.70642.400.00-1385.71%
TSLA201120C008500002020-07-30 1:57PM EDT850.00679.00624.00640.300.00-110085.05%
TSLA201120C008550002020-07-02 9:48AM EDT855.00416.25605.65623.500.00-1772.33%
TSLA201120C008600002020-08-07 2:52PM EDT860.00600.00618.70628.00-68.89-10.30%12184.59%
TSLA201120C008650002020-06-23 2:01PM EDT865.00239.22675.10692.500.00-23127.63%
TSLA201120C008700002020-07-24 2:02PM EDT870.00611.15610.00620.700.00-1584.76%
TSLA201120C008750002020-07-31 3:59PM EDT875.00597.13605.80616.400.00-1584.61%
TSLA201120C008800002020-07-13 9:43AM EDT880.00940.04598.00614.500.00-11383.99%
TSLA201120C008850002020-08-03 10:27AM EDT885.00640.28597.20607.800.00-10010684.23%
TSLA201120C008900002020-07-22 1:40PM EDT890.00741.00589.40606.000.00-11583.64%
TSLA201120C008950002020-08-03 10:27AM EDT895.00631.80588.70599.300.00-10010483.89%
TSLA201120C009000002020-08-07 3:15PM EDT900.00573.00584.50595.10-69.00-10.75%513383.74%
TSLA201120C009100002020-07-22 11:13AM EDT910.00708.55576.80590.300.00-1384.96%
TSLA201120C009150002020-07-29 9:34AM EDT915.00643.92572.70586.150.00-1884.83%
TSLA201120C009200002020-08-03 11:10AM EDT920.00617.45568.20578.300.00-1783.26%
TSLA201120C009250002020-07-28 2:26PM EDT925.00630.00564.40578.300.00-12684.65%
TSLA201120C009300002020-07-20 3:45PM EDT930.00761.05559.50570.000.00-13482.82%
TSLA201120C009350002020-07-20 3:45PM EDT935.00758.70555.30570.000.00-12384.02%
TSLA201120C009400002020-07-22 10:57AM EDT940.00686.20551.70565.500.00-14683.90%
TSLA201120C009450002020-07-22 3:29PM EDT945.00704.45547.20557.600.00-11182.37%
TSLA201120C009500002020-08-03 11:10AM EDT950.00593.45543.90553.500.00-14582.47%
TSLA201120C009550002020-07-01 10:53AM EDT955.00290.00560.40565.850.00-11793.55%
TSLA201120C009600002020-07-06 9:54AM EDT960.00415.85573.10578.350.00-122102.60%
TSLA201120C009650002020-07-16 2:27PM EDT965.00600.00531.80545.150.00-11983.24%
TSLA201120C009700002020-07-21 1:19PM EDT970.00677.35524.20540.800.00-21481.89%
TSLA201120C009750002020-07-20 2:41PM EDT975.00707.50523.80533.300.00-13381.79%
TSLA201120C009800002020-07-22 2:05PM EDT980.00663.70519.80532.450.00-13282.59%
TSLA201120C009850002020-07-17 2:33PM EDT985.00617.49515.50528.200.00-22982.27%
TSLA201120C009900002020-08-06 2:41PM EDT990.00555.05509.20525.700.00-65281.87%
TSLA201120C009950002020-07-23 9:37AM EDT995.00711.53507.10521.850.00-22882.29%
TSLA201120C010000002020-08-07 2:22PM EDT1,000.00481.07504.10518.00-75.50-13.57%2035182.44%
TSLA201120C010100002020-07-08 3:27PM EDT1,010.00456.83492.00508.750.00--180.55%
TSLA201120C010200002020-07-28 2:51PM EDT1,020.00547.80488.70501.100.00-2581.55%
TSLA201120C010250002020-07-24 9:44AM EDT1,025.00457.25480.50498.000.00-13580.44%
TSLA201120C010300002020-07-13 2:01PM EDT1,030.00702.80480.70493.500.00-1081.22%
TSLA201120C010400002020-07-28 2:29PM EDT1,040.00534.60470.90486.000.00--280.42%
TSLA201120C010500002020-07-31 2:11PM EDT1,050.00455.00462.00479.100.00-15080.00%
TSLA201120C010600002020-07-13 10:43AM EDT1,060.00824.12454.00469.700.00-1179.16%
TSLA201120C010800002020-07-13 9:35AM EDT1,080.00741.18444.00457.700.00-1080.55%
TSLA201120C011000002020-08-07 3:49PM EDT1,100.00434.00426.00441.00-33.52-7.17%1442778.74%
TSLA201120C011100002020-07-13 9:34AM EDT1,110.00716.30423.00432.200.00-1179.10%
TSLA201120C011200002020-07-31 10:17AM EDT1,120.00442.02416.10429.750.00-1179.97%
TSLA201120C011250002020-07-20 1:33PM EDT1,125.00600.00412.30426.500.00-51979.85%
TSLA201120C011300002020-08-07 2:22PM EDT1,130.00389.00409.30422.00-26.13-6.29%1579.62%
TSLA201120C011400002020-07-07 12:59PM EDT1,140.00412.58433.00446.500.00--192.69%
TSLA201120C011500002020-08-07 1:18PM EDT1,150.00390.00395.40404.50-44.00-10.14%13678.36%
TSLA201120C011600002020-07-08 2:05PM EDT1,160.00373.78389.40402.700.00--179.38%
TSLA201120C011700002020-07-27 11:29AM EDT1,170.00385.09383.00396.250.00-1179.29%
TSLA201120C011750002020-07-31 12:38PM EDT1,175.00380.79379.80393.300.00-1579.28%
TSLA201120C011900002020-07-30 9:59AM EDT1,190.00405.81370.10384.000.00-1279.12%
TSLA201120C012000002020-08-03 2:58PM EDT1,200.00392.11364.10372.30-12.89-3.18%26077.97%
TSLA201120C012200002020-08-07 3:23PM EDT1,220.00345.85352.00360.10+23.62+7.33%6077.84%
TSLA201120C012250002020-07-13 10:03AM EDT1,225.00662.75349.00357.100.00-93177.80%
TSLA201120C012300002020-08-03 2:02PM EDT1,230.00379.50345.80359.800.00-1178.82%
TSLA201120C012500002020-08-07 10:05AM EDT1,250.00357.47333.80342.30-13.06-3.52%13077.51%
TSLA201120C012600002020-08-07 1:02PM EDT1,260.00320.93328.20336.60-152.27-32.18%2877.49%
TSLA201120C012700002020-07-31 12:53PM EDT1,270.00325.00322.30330.900.00-1377.37%
TSLA201120C012750002020-08-07 1:02PM EDT1,275.00312.48320.40328.10-49.72-13.73%11277.51%
TSLA201120C012800002020-07-24 9:44AM EDT1,280.00304.40317.10325.300.00-11677.38%
TSLA201120C012900002020-07-13 12:01PM EDT1,290.00353.60312.00319.800.00-1377.40%
TSLA201120C013100002020-08-07 3:27PM EDT1,310.00297.75301.40312.20-59.30-16.61%1277.89%
TSLA201120C013200002020-07-17 3:41PM EDT1,320.00412.90295.60303.900.00-23077.21%
TSLA201120C013250002020-08-06 9:37AM EDT1,325.00307.63293.90306.00-22.22-6.74%21378.18%
TSLA201120C013400002020-08-03 10:30AM EDT1,340.00324.58286.30293.600.00-3877.30%
TSLA201120C013500002020-08-07 11:35AM EDT1,350.00296.98281.20288.60-20.84-6.56%16577.25%
TSLA201120C013600002020-08-03 9:33AM EDT1,360.00295.94276.30283.700.00-1977.23%
TSLA201120C013700002020-07-24 9:58AM EDT1,370.00264.10271.50278.900.00-14377.22%
TSLA201120C013750002020-07-17 2:40PM EDT1,375.00395.52269.20281.350.00-21878.05%
TSLA201120C013800002020-07-27 11:29AM EDT1,380.00273.92266.30274.100.00-23177.12%
TSLA201120C013900002020-07-24 10:40AM EDT1,390.00270.85262.20275.300.00-32578.20%
TSLA201120C014000002020-08-07 3:08PM EDT1,400.00251.25257.70269.80-34.25-12.00%2014378.05%
TSLA201120C014100002020-08-07 11:28AM EDT1,410.00269.20253.40265.30-20.80-7.17%13478.07%
TSLA201120C014200002020-08-04 9:35AM EDT1,420.00304.10249.00259.750.00-11977.89%
TSLA201120C014300002020-08-07 3:03PM EDT1,430.00242.60241.25255.75-30.97-11.32%242277.38%
TSLA201120C014400002020-08-07 3:44PM EDT1,440.00240.50240.30250.10-29.40-10.89%71877.71%
TSLA201120C014500002020-08-07 2:12PM EDT1,450.00225.30236.10247.15-37.91-14.40%54077.93%
TSLA201120C014600002020-08-07 11:50AM EDT1,460.00244.63232.00243.00-13.94-5.39%102177.94%
TSLA201120C014750002020-08-07 12:00PM EDT1,475.00229.66226.00237.00-25.39-9.95%35177.98%
TSLA201120C014800002020-08-07 2:18PM EDT1,480.00210.77220.50234.60-33.73-13.80%331777.34%
TSLA201120C014900002020-08-07 12:21PM EDT1,490.00213.00220.30228.70-34.84-14.06%262077.64%
TSLA201120C015000002020-08-07 3:37PM EDT1,500.00215.37216.00227.10-33.05-13.30%16123977.95%
TSLA201120C015100002020-08-07 1:32PM EDT1,510.00206.70209.05223.30-30.90-13.01%332677.46%
TSLA201120C015200002020-08-07 3:28PM EDT1,520.00204.00209.10216.85-31.68-13.44%712177.65%
TSLA201120C015250002020-08-07 2:01PM EDT1,525.00197.07203.25213.90-44.38-18.38%1092376.83%
TSLA201120C015300002020-08-07 12:48PM EDT1,530.00203.10201.65213.55-28.10-12.15%581377.12%
TSLA201120C015400002020-08-07 12:50PM EDT1,540.00197.85201.40208.50-54.15-21.49%854677.44%
TSLA201120C015500002020-08-07 3:56PM EDT1,550.00201.24197.70205.85-21.55-9.67%3024177.58%
TSLA201120C015600002020-08-07 3:47PM EDT1,560.00197.07194.50202.15-41.16-17.28%612177.62%
TSLA201120C015700002020-08-07 1:03PM EDT1,570.00179.65190.90199.00-54.83-23.38%15777.66%
TSLA201120C015800002020-08-07 2:23PM EDT1,580.00174.50183.75194.10-56.38-24.42%112576.82%
TSLA201120C015900002020-08-07 2:44PM EDT1,590.00173.30180.75190.80-32.45-15.77%1976.90%
TSLA201120C016000002020-08-07 3:34PM EDT1,600.00184.01181.20190.50-22.39-10.85%3738877.99%
TSLA201120C016200002020-08-05 9:52AM EDT1,620.00198.40171.20185.450.00-11677.66%
TSLA201120C016250002020-08-04 3:17PM EDT1,625.00194.79169.00179.800.00-22076.91%
TSLA201120C016400002020-08-07 1:19PM EDT1,640.00163.75164.25175.20-46.66-22.18%11976.91%
TSLA201120C016500002020-08-07 3:03PM EDT1,650.00164.35161.50172.20-23.47-12.50%610776.97%
TSLA201120C016600002020-08-07 12:00PM EDT1,660.00168.02159.00169.30-30.18-15.23%26677.07%
TSLA201120C016750002020-08-05 10:22AM EDT1,675.00181.88154.25165.100.00-11777.05%
TSLA201120C016800002020-08-07 12:02PM EDT1,680.00159.30153.00163.70-26.85-14.42%154077.09%
TSLA201120C017200002020-08-07 2:35PM EDT1,720.00139.50143.00155.80-46.23-24.89%351577.81%
TSLA201120C017400002020-08-07 12:04PM EDT1,740.00139.26137.00147.60-40.85-22.68%34777.22%
TSLA201120C017500002020-08-07 12:51PM EDT1,750.00132.00135.00147.60-31.05-19.04%910877.74%
TSLA201120C017600002020-08-07 1:06PM EDT1,760.00130.86132.10145.00-46.49-26.21%88677.67%
TSLA201120C017800002020-08-07 1:49PM EDT1,780.00127.25128.00141.15-28.05-18.06%2939178.00%
TSLA201120C018000002020-08-07 3:38PM EDT1,800.00127.92122.50135.75-22.35-14.87%11829577.78%
TSLA201120C018400002020-08-06 2:41PM EDT1,840.00138.30118.00125.750.00-21078.40%
TSLA201120C018500002020-08-07 2:01PM EDT1,850.00111.80118.20123.20-24.03-17.69%1062978.75%
TSLA201120C018600002020-08-07 12:50PM EDT1,860.00113.18116.20121.20-21.19-15.77%69778.80%
TSLA201120C019000002020-08-07 3:56PM EDT1,900.00111.45104.00115.15-12.20-9.87%30333478.48%
TSLA201120C019200002020-08-07 3:47PM EDT1,920.00107.52102.60111.55-18.43-14.63%261778.98%
TSLA201120C019400002020-07-27 10:56AM EDT1,940.00100.8099.10108.10-23.10-18.64%13179.09%
TSLA201120C019600002020-08-07 3:44PM EDT1,960.0099.6596.00104.70-17.80-15.16%331879.23%
TSLA201120C019800002020-08-07 3:44PM EDT1,980.0096.4592.55101.50-13.76-12.49%734479.31%
TSLA201120C020000002020-08-07 3:31PM EDT2,000.0094.0092.2094.00-16.00-14.55%46136879.12%
TSLA201120C020500002020-08-07 3:01PM EDT2,050.0084.6085.1089.30-22.70-21.16%1386179.92%
TSLA201120C021000002020-08-07 1:42PM EDT2,100.0074.9178.6082.60-16.41-17.97%794480.23%
TSLA201120C021500002020-08-07 2:36PM EDT2,150.0070.4072.6076.50-18.04-20.40%126080.54%
TSLA201120C022500002020-08-07 3:39PM EDT2,250.0062.0062.3065.90-13.74-18.14%346381.21%
TSLA201120C023500002020-08-07 3:07PM EDT2,350.0055.3553.7057.00-9.65-14.85%78981.89%
TSLA201120C024000002020-08-07 2:42PM EDT2,400.0047.3250.0053.20-12.18-20.47%3727482.26%
TSLA201120C024500002020-08-07 1:21PM EDT2,450.0044.3746.6049.70-18.63-29.57%581882.63%
TSLA201120C025000002020-08-07 3:28PM EDT2,500.0042.5043.5046.40-11.49-21.28%41813482.99%
TSLA201120C025500002020-08-07 3:37PM EDT2,550.0040.7241.1043.50-11.88-22.59%1501183.50%
TSLA201120C026000002020-08-07 1:51PM EDT2,600.0035.9738.1040.80-13.23-26.89%12539483.77%
TSLA201120C026500002020-08-07 1:42PM EDT2,650.0033.8035.7038.40-15.29-31.15%151484.18%
TSLA201120C027000002020-08-07 1:52PM EDT2,700.0032.0233.5036.10-12.48-28.04%92984.56%
TSLA201120C027500002020-08-07 1:20PM EDT2,750.0029.8031.5034.10-12.20-29.05%12911584.99%
TSLA201120C029000002020-08-07 12:42PM EDT2,900.0025.7626.5028.80-8.74-25.33%2012086.25%
TSLA201120C029500002020-08-07 11:59AM EDT2,950.0028.5525.0027.30-4.40-13.35%13811386.64%
TSLA201120C030000002020-08-07 3:57PM EDT3,000.0025.0024.0025.90-4.15-14.24%2038387.18%
TSLA201120C032000002020-08-07 1:41PM EDT3,200.0018.5519.4021.40-8.50-31.42%4344988.84%
TSLA201120C033000002020-08-07 3:18PM EDT3,300.0017.7717.7019.60-4.51-20.24%1731989.74%
TSLA201120C035000002020-08-07 3:55PM EDT3,500.0016.0014.9016.70-2.88-15.25%2,07164991.54%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P000500002020-08-07 1:02PM EDT50.000.160.080.160.00-201,532212.50%
TSLA201120P000700002020-08-07 2:13PM EDT70.000.360.060.42+0.09+33.33%13018202.64%
TSLA201120P001500002020-08-07 3:32PM EDT150.000.750.501.34+0.23+44.23%5420172.66%
TSLA201120P002000002020-08-07 3:32PM EDT200.001.000.601.50+0.10+11.11%18511152.69%
TSLA201120P002500002020-08-07 1:35PM EDT250.001.651.241.75+0.29+21.32%100306141.50%
TSLA201120P002800002020-08-07 3:04PM EDT280.001.801.503.45-0.64-26.23%9282141.83%
TSLA201120P002850002020-07-08 3:15PM EDT285.004.601.503.500.00-4024140.53%
TSLA201120P002900002020-07-09 8:20PM EDT290.006.121.603.100.00-118137.82%
TSLA201120P002950002020-08-03 3:14PM EDT295.002.501.503.650.00-150138.17%
TSLA201120P003000002020-08-07 3:34PM EDT300.002.160.502.10+0.26+13.68%8342124.71%
TSLA201120P003050002020-07-27 10:46AM EDT305.003.150.003.800.00-13129.69%
TSLA201120P003100002020-07-09 5:05PM EDT310.002.390.000.000.00-12350.00%
TSLA201120P003150002020-07-01 9:30AM EDT315.005.502.553.700.00-13136.40%
TSLA201120P003200002020-08-07 9:30AM EDT320.002.590.124.95-0.94-26.63%19130.95%
TSLA201120P003250002020-08-06 3:43PM EDT325.002.340.224.100.00-117126.73%
TSLA201120P003300002020-07-13 10:39AM EDT330.007.000.334.950.00-39129.09%
TSLA201120P003350002020-06-25 10:49AM EDT335.006.502.605.100.00-210135.30%
TSLA201120P003500002020-08-07 11:13AM EDT350.002.802.153.60+0.15+5.66%32138125.66%
TSLA201120P003600002020-07-09 8:20PM EDT360.0015.410.656.100.00-14126.25%
TSLA201120P003700002020-07-29 10:41AM EDT370.004.201.476.500.00-1124127.10%
TSLA201120P003750002020-07-28 2:28PM EDT375.004.641.606.500.00-168126.22%
TSLA201120P003800002020-08-05 2:29PM EDT380.003.102.654.100.00-1249121.52%
TSLA201120P003850002020-07-27 11:41AM EDT385.003.502.754.200.00-112120.92%
TSLA201120P003900002020-07-30 2:47PM EDT390.003.402.854.30-1.25-26.88%4125120.33%
TSLA201120P003950002020-06-19 1:11PM EDT395.0010.205.607.700.00-165132.17%
TSLA201120P004000002020-08-07 2:12PM EDT400.003.803.704.00+0.20+5.56%11206119.48%
TSLA201120P004100002020-07-28 9:48AM EDT410.005.603.204.700.00-124117.77%
TSLA201120P004150002020-07-22 12:37PM EDT415.003.903.304.800.00-139117.15%
TSLA201120P004200002020-08-05 1:10PM EDT420.004.063.404.900.00-146116.54%
TSLA201120P004300002020-07-23 2:33PM EDT430.006.353.705.100.00-342115.53%
TSLA201120P004350002020-07-23 10:38AM EDT435.005.703.805.200.00-19114.91%
TSLA201120P004400002020-08-07 2:58PM EDT440.004.303.905.30-1.40-24.56%16114.29%
TSLA201120P004500002020-08-07 2:12PM EDT450.004.824.105.50-1.18-19.67%14203113.05%
TSLA201120P004550002020-07-30 11:07AM EDT455.006.494.205.600.00-114112.43%
TSLA201120P004600002020-07-23 10:32AM EDT460.006.504.305.800.00-134112.01%
TSLA201120P004650002020-07-15 2:13PM EDT465.0013.604.405.900.00-10111.38%
TSLA201120P004700002020-07-31 12:47PM EDT470.007.004.606.000.00-230110.94%
TSLA201120P004750002020-07-15 1:12PM EDT475.0014.754.706.100.00-129110.32%
TSLA201120P004800002020-08-03 11:38AM EDT480.006.854.806.200.00-313109.70%
TSLA201120P004850002020-08-05 11:46AM EDT485.006.054.906.400.00-551109.25%
TSLA201120P004900002020-07-15 1:58PM EDT490.0015.965.106.500.00-319108.79%
TSLA201120P004950002020-08-03 12:35PM EDT495.007.255.206.600.00-129108.17%
TSLA201120P005000002020-08-07 3:09PM EDT500.005.705.306.80-0.05-0.87%5906107.70%
TSLA201120P005050002020-08-03 9:30AM EDT505.006.705.506.900.00-153107.23%
TSLA201120P005150002020-07-09 8:21PM EDT515.0022.7510.0011.100.00-10116.60%
TSLA201120P005200002020-08-04 3:08PM EDT520.007.505.907.300.00-130105.66%
TSLA201120P005250002020-07-30 12:53PM EDT525.008.616.007.500.00-523105.18%
TSLA201120P005300002020-07-09 9:43AM EDT530.0016.756.207.600.00-158104.69%
TSLA201120P005350002020-07-23 9:30AM EDT535.0010.006.307.800.00-115104.21%
TSLA201120P005400002020-07-28 2:54PM EDT540.009.966.407.900.00-227103.59%
TSLA201120P005450002020-07-23 11:36AM EDT545.009.556.608.100.00-131103.23%
TSLA201120P005550002020-07-29 9:50AM EDT555.0010.427.008.400.00-135102.37%
TSLA201120P005600002020-07-29 9:50AM EDT560.0010.667.108.600.00-156101.87%
TSLA201120P005650002020-06-19 11:05AM EDT565.0025.9414.9017.000.00-115117.08%
TSLA201120P005700002020-07-30 12:04PM EDT570.0010.007.509.000.00-125101.10%
TSLA201120P005750002020-07-23 9:33AM EDT575.008.167.709.100.00-121100.60%
TSLA201120P005800002020-08-06 12:20PM EDT580.008.207.909.30-0.15-1.80%136100.20%
TSLA201120P005850002020-07-23 10:30AM EDT585.0011.008.109.500.00-131999.80%
TSLA201120P005900002020-08-04 11:06AM EDT590.0010.508.309.700.00-11999.40%
TSLA201120P006000002020-08-07 3:34PM EDT600.009.459.5010.10+0.39+4.30%13369999.40%
TSLA201120P006050002020-07-23 9:51AM EDT605.0011.108.9010.400.00-14398.26%
TSLA201120P006100002020-08-06 12:57PM EDT610.009.549.1010.600.00-147297.84%
TSLA201120P006150002020-07-02 10:50AM EDT615.0019.4913.1014.600.00-18104.30%
TSLA201120P006200002020-07-13 3:41PM EDT620.0025.509.5011.000.00-14596.98%
TSLA201120P006250002020-08-06 2:07PM EDT625.0010.809.8011.30+0.80+8.00%16396.74%
TSLA201120P006350002020-07-27 3:41PM EDT635.0014.0010.2011.800.00-12595.95%
TSLA201120P006400002020-07-29 12:11PM EDT640.0014.2010.5012.000.00-12795.60%
TSLA201120P006450002020-07-22 3:56PM EDT645.0016.9510.7012.300.00-11095.24%
TSLA201120P006500002020-08-07 2:40PM EDT650.0012.3011.0012.50+1.14+10.22%137194.88%
TSLA201120P006550002020-07-28 11:09AM EDT655.0015.8011.3012.800.00-1294.59%
TSLA201120P006600002020-07-31 2:46PM EDT660.0013.6011.6013.100.00-12294.30%
TSLA201120P006650002020-07-30 11:03AM EDT665.0012.8011.8013.400.00-15793.92%
TSLA201120P006700002020-08-04 12:37PM EDT670.0014.7612.1013.600.00-1793.53%
TSLA201120P006750002020-07-31 2:36PM EDT675.0018.3012.4013.900.00-11593.22%
TSLA201120P006800002020-07-24 10:05AM EDT680.0017.1012.7014.200.00-24092.90%
TSLA201120P006850002020-08-03 1:33PM EDT685.0016.0513.0014.600.00-11292.66%
TSLA201120P006900002020-07-21 9:36AM EDT690.0024.8213.3014.900.00-1992.33%
TSLA201120P006950002020-07-20 1:34PM EDT695.0025.5013.6015.200.00-62892.00%
TSLA201120P007000002020-08-07 12:29PM EDT700.0014.2214.0015.50+0.24+1.72%142791.73%
TSLA201120P007050002020-08-05 2:23PM EDT705.0015.7514.3015.900.00-13491.45%
TSLA201120P007100002020-07-31 10:25AM EDT710.0018.9514.5016.200.00-22291.03%
TSLA201120P007150002020-07-24 10:52AM EDT715.0021.3015.0016.600.00-1690.88%
TSLA201120P007200002020-08-05 2:15PM EDT720.0016.5515.3016.900.00-12590.52%
TSLA201120P007250002020-07-28 1:38PM EDT725.0020.5615.7017.300.00-22690.28%
TSLA201120P007300002020-07-31 10:51AM EDT730.0020.3516.1017.700.00-31690.04%
TSLA201120P007350002020-07-31 12:33PM EDT735.0021.5016.5018.100.00-106389.79%
TSLA201120P007400002020-08-06 10:57AM EDT740.0017.1517.3018.700.00-42089.90%
TSLA201120P007450002020-07-31 10:19AM EDT745.0022.7017.3018.900.00-14489.26%
TSLA201120P007500002020-08-07 3:56PM EDT750.0018.6517.7019.30+1.10+6.27%111188.99%
TSLA201120P007550002020-07-08 12:55PM EDT755.0040.5318.1019.700.00-2688.71%
TSLA201120P007600002020-07-31 11:25AM EDT760.0022.6518.5020.200.00-34388.49%
TSLA201120P007650002020-07-09 8:21PM EDT765.0099.5528.6030.450.00-1098.38%
TSLA201120P007700002020-08-06 9:36AM EDT770.0019.2019.4021.10-0.80-4.00%11488.01%
TSLA201120P007800002020-08-07 12:57PM EDT780.0020.7520.2022.00+0.74+3.70%21387.45%
TSLA201120P007850002020-07-24 10:14AM EDT785.0020.3320.7022.50-7.67-27.39%13887.24%
TSLA201120P007950002020-07-24 10:50AM EDT795.0029.9021.7023.500.00-13386.80%
TSLA201120P008000002020-08-07 11:48AM EDT800.0024.4022.3024.00+2.90+13.49%644386.62%
TSLA201120P008050002020-07-24 10:28AM EDT805.0030.9522.7024.600.00-33386.38%
TSLA201120P008100002020-07-31 9:59AM EDT810.0027.2223.4025.100.00-73686.24%
TSLA201120P008150002020-08-03 9:35AM EDT815.0029.5023.8025.700.00-11985.98%
TSLA201120P008200002020-08-07 11:06AM EDT820.0023.8624.3026.20-0.32-1.32%17685.72%
TSLA201120P008250002020-08-06 10:08AM EDT825.0026.5024.9026.800.00-205785.55%
TSLA201120P008350002020-07-30 11:51AM EDT835.0030.1326.2028.000.00-14085.22%
TSLA201120P008400002020-07-30 9:35AM EDT840.0031.6026.8028.600.00-11885.03%
TSLA201120P008450002020-07-30 11:51AM EDT845.0031.3827.4029.300.00-81284.86%
TSLA201120P008500002020-08-06 1:18PM EDT850.0027.5127.9029.900.00-145884.61%
TSLA201120P008550002020-07-13 10:25AM EDT855.0063.2228.6030.600.00-21484.47%
TSLA201120P008600002020-08-06 10:28AM EDT860.0030.6029.1031.20+0.94+3.17%1984.20%
TSLA201120P008650002020-07-22 3:03PM EDT865.0041.4129.8031.900.00-31084.05%
TSLA201120P008700002020-08-04 12:33PM EDT870.0035.0430.6032.600.00-2983.93%
TSLA201120P008750002020-08-06 3:57PM EDT875.0030.0031.3033.300.00-51183.76%
TSLA201120P008800002020-08-07 1:24PM EDT880.0033.9531.9034.00-2.22-6.14%2883.55%
TSLA201120P008850002020-07-24 9:54AM EDT885.0047.0732.6034.800.00-21483.40%
TSLA201120P008900002020-08-06 10:43AM EDT890.0033.4033.3035.500.00-121983.21%
TSLA201120P008950002020-07-30 12:18PM EDT895.0037.5334.1036.300.00-12883.09%
TSLA201120P009000002020-08-07 2:12PM EDT900.0037.5035.5037.00+4.20+12.61%1114383.14%
TSLA201120P009050002020-08-05 3:07PM EDT905.0036.9535.6037.800.00-16682.74%
TSLA201120P009100002020-08-04 9:54AM EDT910.0038.4236.4038.600.00-12282.59%
TSLA201120P009150002020-07-13 9:38AM EDT915.0069.9537.2039.500.00-1582.47%
TSLA201120P009200002020-08-04 12:52PM EDT920.0043.0038.0040.300.00-11882.30%
TSLA201120P009250002020-07-30 11:01AM EDT925.0044.8038.8041.100.00-23082.13%
TSLA201120P009300002020-07-17 12:19PM EDT930.0082.3039.7042.000.00-14282.02%
TSLA201120P009350002020-07-24 9:51AM EDT935.0059.8040.5042.900.00-21381.87%
TSLA201120P009400002020-07-28 12:17PM EDT940.0046.8341.4043.800.00-11481.74%
TSLA201120P009450002020-07-20 11:57AM EDT945.0072.7342.3044.700.00-11981.60%
TSLA201120P009500002020-08-07 2:20PM EDT950.0048.0243.2045.60+3.33+7.45%16381.46%
TSLA201120P009550002020-07-23 12:25PM EDT955.0048.5044.0046.600.00-11381.30%
TSLA201120P009600002020-07-30 9:59AM EDT960.0052.2045.1047.500.00-13581.21%
TSLA201120P009650002020-07-30 10:49AM EDT965.0052.3046.0048.500.00-1981.07%
TSLA201120P009700002020-08-03 12:18PM EDT970.0050.4547.0049.500.00-11380.96%
TSLA201120P009750002020-08-03 12:14PM EDT975.0052.4748.0050.500.00-23580.84%
TSLA201120P009800002020-08-07 11:31AM EDT980.0047.7549.0051.50+1.20+2.58%52780.71%
TSLA201120P009850002020-08-07 2:10PM EDT985.0054.7350.0052.60+3.73+7.31%55380.60%
TSLA201120P009900002020-08-07 2:46PM EDT990.0056.9351.0053.60+4.56+8.71%13680.45%
TSLA201120P009950002020-08-07 2:45PM EDT995.0058.0352.1054.70+5.54+10.55%13980.36%
TSLA201120P010000002020-08-07 3:26PM EDT1,000.0055.0053.1055.80+4.50+8.91%3547380.23%
TSLA201120P010100002020-08-07 2:18PM EDT1,010.0061.0855.3058.00+2.03+3.44%11980.00%
TSLA201120P010200002020-08-07 12:16PM EDT1,020.0054.6357.6060.30-7.42-11.96%45379.79%
TSLA201120P010250002020-08-04 1:51PM EDT1,025.0063.3658.6061.500.00-12979.65%
TSLA201120P010300002020-08-07 3:54PM EDT1,030.0062.0059.9062.70-2.28-3.55%1479.58%
TSLA201120P010400002020-08-04 9:31AM EDT1,040.0064.5362.3065.200.00-11279.39%
TSLA201120P010500002020-08-06 10:30AM EDT1,050.0063.6064.8067.700.00-7213279.20%
TSLA201120P010600002020-07-29 11:38AM EDT1,060.0071.5867.2070.300.00-12178.97%
TSLA201120P010700002020-08-07 2:06PM EDT1,070.0075.1670.0073.00-17.54-18.92%11078.84%
TSLA201120P010750002020-07-24 12:18PM EDT1,075.0093.6271.3074.400.00-12378.75%
TSLA201120P010800002020-07-31 12:20PM EDT1,080.0083.9572.7075.700.00-11878.66%
TSLA201120P010900002020-07-27 11:40AM EDT1,090.0098.6275.5078.600.00-11178.51%
TSLA201120P011000002020-08-07 3:26PM EDT1,100.0083.0578.2081.50+4.55+5.80%79278.31%
TSLA201120P011200002020-08-04 9:42AM EDT1,120.0085.1484.5087.600.00-13478.10%
TSLA201120P011250002020-08-07 3:55PM EDT1,125.0088.8085.9089.20+7.30+8.96%14178.00%
TSLA201120P011400002020-08-06 2:47PM EDT1,140.0085.1090.7094.100.00-11777.83%
TSLA201120P011700002020-08-05 11:35AM EDT1,170.00103.15101.00104.40+1.15+1.13%102177.54%
TSLA201120P011750002020-07-31 11:14AM EDT1,175.00108.98102.60106.200.00-13377.45%
TSLA201120P011800002020-07-28 3:31PM EDT1,180.00115.00104.40108.000.00-21477.41%
TSLA201120P011900002020-08-05 2:50PM EDT1,190.00116.00108.20111.70+8.95+8.36%22177.35%
TSLA201120P012000002020-08-07 3:28PM EDT1,200.00118.00111.50115.50+11.50+10.80%721177.19%
TSLA201120P012100002020-07-22 2:57PM EDT1,210.00133.30115.80119.400.00-21577.21%
TSLA201120P012200002020-08-05 11:34AM EDT1,220.00120.25119.70123.400.00-12477.15%
TSLA201120P012300002020-08-07 12:21PM EDT1,230.00118.00123.20127.40+2.05+1.77%33576.98%
TSLA201120P012500002020-08-06 12:32PM EDT1,250.00126.00131.70135.800.00-18676.93%
TSLA201120P012600002020-08-07 2:23PM EDT1,260.00150.00135.90140.10+19.80+15.21%43276.87%
TSLA201120P012700002020-08-05 9:34AM EDT1,270.00141.00140.40144.400.00-12676.84%
TSLA201120P012750002020-08-04 9:31AM EDT1,275.00139.59142.60146.700.00-47376.83%
TSLA201120P012800002020-08-03 9:46AM EDT1,280.00149.37144.80151.900.00-103577.34%
TSLA201120P012900002020-08-07 3:44PM EDT1,290.00153.22148.90153.50+7.13+4.88%61176.69%
TSLA201120P013000002020-08-07 2:50PM EDT1,300.00165.38153.90160.10+20.38+14.06%56977.09%
TSLA201120P013100002020-08-07 2:44PM EDT1,310.00171.64158.60164.80+15.36+9.83%92777.05%
TSLA201120P013200002020-08-07 11:42AM EDT1,320.00161.09163.30170.60+5.47+3.51%11077.19%
TSLA201120P013250002020-08-07 11:42AM EDT1,325.00163.47165.70172.00-5.37-3.18%11176.99%
TSLA201120P013300002020-08-07 11:42AM EDT1,330.00165.88168.20174.45-0.66-0.40%11476.99%
TSLA201120P013400002020-08-07 11:56AM EDT1,340.00176.24173.10177.60-0.51-0.29%1676.65%
TSLA201120P013500002020-08-06 3:00PM EDT1,350.00186.15178.10182.60+22.95+14.06%25376.63%
TSLA201120P013700002020-08-04 11:42AM EDT1,370.00190.87188.30195.900.00-12677.10%
TSLA201120P013750002020-08-07 11:45AM EDT1,375.00188.50190.70199.60-11.65-5.82%1577.24%
TSLA201120P013800002020-08-05 1:42PM EDT1,380.00190.65193.50201.000.00-23377.05%
TSLA201120P013900002020-08-07 12:36PM EDT1,390.00192.98194.20207.25-17.02-8.10%7476.41%
TSLA201120P014100002020-08-05 1:51PM EDT1,410.00206.75209.50216.200.00-21776.82%
TSLA201120P014200002020-08-07 1:07PM EDT1,420.00219.91215.00221.75-2.02-0.91%112276.81%
TSLA201120P014250002020-08-07 3:07PM EDT1,425.00227.77218.00223.00+10.62+4.89%1876.58%
TSLA201120P014300002020-08-07 2:18PM EDT1,430.00235.62220.80225.90+18.47+8.51%2876.59%
TSLA201120P014400002020-08-07 2:06PM EDT1,440.00238.30226.50235.45+26.40+12.46%21877.23%
TSLA201120P014500002020-08-07 12:01PM EDT1,450.00232.50232.30241.25+7.51+3.34%11677.24%
TSLA201120P014800002020-08-07 12:01PM EDT1,480.00250.21250.00259.05+14.50+6.15%11777.25%
TSLA201120P014900002020-08-06 3:46PM EDT1,490.00241.07256.00262.750.00-516076.87%
TSLA201120P015000002020-08-06 2:21PM EDT1,500.00247.76262.10267.600.00-505676.67%
TSLA201120P015100002020-08-07 12:06PM EDT1,510.00264.65268.30275.10+8.58+3.35%11576.90%
TSLA201120P015200002020-08-07 2:06PM EDT1,520.00287.67274.50281.40+16.77+6.19%3576.91%
TSLA201120P015250002020-07-27 2:49PM EDT1,525.00276.60277.60284.550.00-1476.91%
TSLA201120P015400002020-07-22 1:14PM EDT1,540.00297.79287.20292.800.00--176.74%
TSLA201120P015700002020-08-03 3:43PM EDT1,570.00306.25306.70312.800.00-3776.87%
TSLA201120P015800002020-07-31 10:52AM EDT1,580.00321.25308.70319.200.00-21776.11%
TSLA201120P015900002020-08-06 2:21PM EDT1,590.00303.63320.00326.000.00-509376.89%
TSLA201120P016000002020-08-06 2:21PM EDT1,600.00318.30326.80332.80+8.16+2.63%16976.93%
TSLA201120P016200002020-08-03 9:49AM EDT1,620.00348.64340.40346.700.00-1377.01%
TSLA201120P016250002020-08-03 9:49AM EDT1,625.00352.04339.20350.200.00-1676.28%
TSLA201120P016400002020-08-03 3:44PM EDT1,640.00352.75349.20360.600.00-1376.24%
TSLA201120P016500002020-08-05 3:21PM EDT1,650.00352.01356.30367.700.00-2776.29%
TSLA201120P016600002020-07-31 10:52AM EDT1,660.00375.67368.40374.900.00-1277.15%
TSLA201120P016750002020-07-24 9:34AM EDT1,675.00420.00375.05385.800.00-1276.57%
TSLA201120P016800002020-07-15 10:26AM EDT1,680.00481.23382.70389.200.00-1277.21%
TSLA201120P017000002020-08-07 3:30PM EDT1,700.00409.95397.20403.80+24.65+6.40%12177.28%
TSLA201120P017400002020-07-27 11:29AM EDT1,740.00428.05422.75433.70-33.78-7.31%11576.78%
TSLA201120P017500002020-07-30 11:39AM EDT1,750.00424.25430.35441.500.00-31276.88%
TSLA201120P017600002020-07-30 10:36AM EDT1,760.00439.95441.50449.000.00-2677.49%
TSLA201120P017800002020-07-23 11:12AM EDT1,780.00458.50453.20468.50+42.50+10.22%1577.68%
TSLA201120P018000002020-08-07 2:00PM EDT1,800.00492.30468.55479.80+32.30+7.02%11677.04%
TSLA201120P018200002020-07-28 3:20PM EDT1,820.00480.70484.00495.800.00-131377.15%
TSLA201120P018800002020-07-23 1:23PM EDT1,880.00531.84531.80548.000.00--478.15%
TSLA201120P019000002020-08-04 10:58AM EDT1,900.00542.80552.30563.450.00-1978.86%
TSLA201120P019200002020-07-29 11:42AM EDT1,920.00538.80564.25581.000.00-1678.38%
TSLA201120P019400002020-08-03 9:40AM EDT1,940.00589.70580.80597.600.00-2478.50%
TSLA201120P020000002020-07-29 3:01PM EDT2,000.00610.50631.90647.550.00-31,50378.89%
TSLA201120P021000002020-07-29 3:01PM EDT2,100.00693.85721.30729.900.00-2479.35%
TSLA201120P023000002020-07-10 11:04AM EDT2,300.00990.30896.00912.850.00-1180.48%
TSLA201120P023500002020-07-10 11:17AM EDT2,350.001,035.35945.70954.900.00-1180.81%
TSLA201120P025000002020-07-22 11:45AM EDT2,500.001,032.051,081.001,097.500.00-1381.42%
TSLA201120P034000002020-07-14 1:13PM EDT3,400.001,994.501,955.701,966.600.00--1087.28%