India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218C000100002020-10-05 3:08PM EDT10.00396.15375.90380.80-8.14-2.01%11440.23%
TSLA201218C000140002020-08-31 12:03AM EDT14.0026.02431.05433.600.00--50.00%
TSLA201218C000200002020-08-31 6:46PM EDT20.0060.52425.00427.600.00---0.00%
TSLA201218C000300002020-08-31 12:04AM EDT30.0056.42415.05417.150.00---0.00%
TSLA201218C000400002020-08-31 6:46PM EDT40.00403.82404.30407.500.00-10100.00%
TSLA201218C000500002020-08-06 2:43PM EDT50.001,449.001,956.001,974.000.00--00.00%
TSLA201218C000560002020-09-24 10:48AM EDT56.00322.08362.70366.650.00-105720.70%
TSLA201218C000570002020-08-31 12:04AM EDT57.0027.93387.45390.600.00--100.00%
TSLA201218C000580002020-10-09 3:31PM EDT58.00375.40328.00332.850.00-510222.66%
TSLA201218C000590002020-10-09 3:31PM EDT59.00374.45327.00331.850.00-520220.70%
TSLA201218C000600002020-08-31 12:04AM EDT60.00164.55384.55387.700.00--2151,351.56%
TSLA201218C000610002020-08-31 12:04AM EDT61.00164.00383.45386.650.00--101,262.89%
TSLA201218C000620002020-08-31 12:04AM EDT62.00159.75382.55385.700.00--301,207.32%
TSLA201218C000630002020-08-31 12:04AM EDT63.0025.20381.35384.600.00--51,152.34%
TSLA201218C000640002020-08-31 12:04AM EDT64.00158.35380.55383.800.00--51,121.00%
TSLA201218C000650002020-08-31 6:31PM EDT65.00146.85379.55382.400.00---1,079.44%
TSLA201218C000660002020-08-31 12:04AM EDT66.0029.43378.40381.600.00--51,050.49%
TSLA201218C000670002020-08-31 6:31PM EDT67.0017.00377.65380.700.00---1,028.66%
TSLA201218C000680002020-08-31 12:04AM EDT68.00139.62376.40379.650.00---1,000.34%
TSLA201218C000700002020-08-06 2:43PM EDT70.00306.601,858.001,875.80-1,122.75-78.55%-110.00%
TSLA201218C000710002020-08-31 12:04AM EDT71.0050.71373.45376.400.00--5936.96%
TSLA201218C000720002020-09-18 10:50AM EDT72.00370.65365.55370.100.00-275817.73%
TSLA201218C000730002020-08-31 12:04AM EDT73.00121.41371.70374.900.00--5910.01%
TSLA201218C000740002020-08-31 12:04AM EDT74.00119.89370.75373.650.00--35892.48%
TSLA201218C000750002020-08-31 12:04AM EDT75.00102.90369.80372.550.00--5877.30%
TSLA201218C000760002020-09-15 10:05AM EDT76.00362.10356.00359.950.00-2055703.37%
TSLA201218C000770002020-08-31 12:04AM EDT77.00147.87367.75370.850.00--5851.95%
TSLA201218C000780002020-08-31 12:04AM EDT78.0076.47366.55369.050.00--10831.93%
TSLA201218C000790002020-08-31 12:04AM EDT79.00199.33365.50368.600.00--15823.58%
TSLA201218C000800002020-10-27 9:38AM EDT80.00346.30306.15311.000.00-25746193.36%
TSLA201218C000810002020-10-20 10:40AM EDT81.00343.10305.05309.950.00--10187.99%
TSLA201218C000820002020-08-31 12:04AM EDT82.00106.40362.70365.800.00--120793.07%
TSLA201218C000830002020-10-20 2:05PM EDT83.00342.65303.25307.900.00-1015188.96%
TSLA201218C000840002020-08-31 12:04AM EDT84.0091.30360.80364.050.00--5775.07%
TSLA201218C000850002020-09-29 10:29AM EDT85.00331.63327.55328.950.00-170420463.55%
TSLA201218C000860002020-08-31 12:04AM EDT86.0085.59358.90362.100.00--165757.14%
TSLA201218C000870002020-08-31 12:04AM EDT87.00191.40357.65360.850.00--15745.43%
TSLA201218C000880002020-10-08 2:31PM EDT88.00342.93297.90302.800.00-1015169.43%
TSLA201218C000890002020-10-20 10:27AM EDT89.00332.70297.10302.000.00--20179.39%
TSLA201218C000900002020-08-31 12:04AM EDT90.0078.70355.15357.550.00--70721.51%
TSLA201218C000910002020-08-31 12:04AM EDT91.0063.15354.45356.700.00--10715.92%
TSLA201218C000920002020-08-31 12:04AM EDT92.0074.34353.30356.000.00--60709.00%
TSLA201218C000930002020-08-31 12:04AM EDT93.0030.46351.95355.150.00--5700.56%
TSLA201218C000940002020-08-31 12:04AM EDT94.0072.19351.00354.050.00--5693.09%
TSLA201218C000950002020-08-31 12:04AM EDT95.0098.09350.00353.250.00--5686.96%
TSLA201218C000960002020-09-02 3:30PM EDT96.00346.12318.10322.100.00-535444.92%
TSLA201218C000970002020-08-31 12:04AM EDT97.0026.93348.15351.250.00--5674.05%
TSLA201218C000980002020-09-02 3:30PM EDT98.00344.11316.10320.000.00-510437.78%
TSLA201218C000990002020-10-16 3:47PM EDT99.00341.57285.20287.050.00-100.00%
TSLA201218C001000002020-10-30 2:47PM EDT100.00286.84286.15291.05-22.61-7.31%1572167.68%
TSLA201218C001020002020-10-12 2:22PM EDT102.00290.69282.75285.60-18.17-5.88%1000.00%
TSLA201218C001040002020-08-31 12:03AM EDT104.00275.21340.95344.050.00--10629.71%
TSLA201218C001060002020-08-31 12:03AM EDT106.00261.57339.20342.250.00--5620.42%
TSLA201218C001070002020-08-31 12:03AM EDT107.00162.03337.95341.200.00--15613.95%
TSLA201218C001080002020-08-31 12:03AM EDT108.00252.93337.15339.800.00--0607.98%
TSLA201218C001090002020-08-31 12:03AM EDT109.00159.87336.05338.700.00--10602.15%
TSLA201218C001100002020-10-26 2:10PM EDT110.00305.53276.25281.100.00-1350159.13%
TSLA201218C001110002020-10-09 3:58PM EDT111.00340.55275.05279.950.00-16151.17%
TSLA201218C001120002020-10-26 3:45PM EDT112.00308.50274.30279.200.00-234159.52%
TSLA201218C001130002020-08-31 12:03AM EDT113.0090.19332.20335.400.00--5585.57%
TSLA201218C001140002020-08-31 12:03AM EDT114.00213.00331.30334.400.00--15581.21%
TSLA201218C001150002020-10-29 2:08PM EDT115.00296.97271.30276.200.00-591156.25%
TSLA201218C001160002020-08-31 12:03AM EDT116.00208.46329.35332.350.00--5572.07%
TSLA201218C001170002020-08-31 12:03AM EDT117.0080.24328.30331.500.00--15567.94%
TSLA201218C001180002020-09-04 12:15PM EDT118.00282.47296.30300.250.00-1076380.76%
TSLA201218C001190002020-10-09 9:33AM EDT119.00309.70267.30272.200.00-3085152.10%
TSLA201218C001200002020-10-30 3:46PM EDT120.00268.68266.30271.20-25.36-8.62%51,962151.07%
TSLA201218C001210002020-08-31 12:03AM EDT121.0079.89324.40327.500.00--5551.15%
TSLA201218C001220002020-08-31 12:03AM EDT122.00279.76323.25325.800.00--205544.43%
TSLA201218C001240002020-08-31 12:03AM EDT124.00178.40321.40324.500.00--30539.00%
TSLA201218C001250002020-08-31 12:03AM EDT125.00181.31320.45323.550.00--30535.38%
TSLA201218C001260002020-08-31 2:50PM EDT126.00367.25319.10322.200.00-5520529.46%
TSLA201218C001270002020-08-31 12:03AM EDT127.00117.72318.40321.450.00--25527.26%
TSLA201218C001280002020-08-31 2:50PM EDT128.00365.34317.45320.500.00-527523.79%
TSLA201218C001300002020-10-27 12:29PM EDT130.00292.33256.45261.350.00-14584145.46%
TSLA201218C001310002020-08-31 12:03AM EDT131.00201.85314.50317.650.00--45513.39%
TSLA201218C001320002020-08-31 12:03AM EDT132.00136.00313.40316.600.00--5509.42%
TSLA201218C001330002020-09-21 12:12AM EDT133.00269.350.000.000.00--50.00%
TSLA201218C001340002020-08-31 12:03AM EDT134.00148.93311.35314.200.00--5501.25%
TSLA201218C001350002020-08-31 12:03AM EDT135.00196.48310.50313.500.00--10499.05%
TSLA201218C001360002020-10-02 2:34PM EDT136.00283.94250.45255.350.00-120139.80%
TSLA201218C001370002020-10-26 3:46PM EDT137.00290.44249.60254.400.00-185141.31%
TSLA201218C001380002020-10-21 11:22AM EDT138.00289.55248.60253.300.00--25139.21%
TSLA201218C001390002020-10-21 2:53PM EDT139.00287.90247.60252.450.00-1025140.04%
TSLA201218C001400002020-10-08 11:16AM EDT140.00321.89246.60251.400.00-10814138.57%
TSLA201218C001410002020-10-21 2:49PM EDT141.00286.10245.65250.450.00-1015138.77%
TSLA201218C001420002020-10-21 11:33AM EDT142.00286.50244.55249.400.00-1020136.18%
TSLA201218C001430002020-08-31 12:03AM EDT143.0070.00302.55305.750.00--5474.02%
TSLA201218C001440002020-08-31 12:03AM EDT144.00105.00301.65303.850.00--10468.98%
TSLA201218C001450002020-10-23 11:22AM EDT145.00266.95241.80246.450.00-510136.77%
TSLA201218C001460002020-08-31 12:03AM EDT146.00283.79299.65302.850.00--20465.44%
TSLA201218C001470002020-08-31 12:03AM EDT147.0039.03298.30301.500.00--5460.80%
TSLA201218C001480002020-08-31 12:03AM EDT148.0096.00297.75299.550.00--5456.69%
TSLA201218C001490002020-08-31 12:03AM EDT149.0038.77296.90299.750.00--15457.03%
TSLA201218C001500002020-10-23 9:47AM EDT150.00265.70236.75241.500.00-2696132.42%
TSLA201218C001510002020-08-31 12:03AM EDT151.00163.71294.75297.650.00--50450.76%
TSLA201218C001520002020-09-28 9:30AM EDT152.00278.35261.80264.200.00-520301.25%
TSLA201218C001530002020-09-03 12:47PM EDT153.00262.73261.85265.900.00-530308.17%
TSLA201218C001540002020-08-31 12:03AM EDT154.0035.60291.80294.950.00--20443.26%
TSLA201218C001550002020-08-31 12:03AM EDT155.00150.48290.80294.000.00--15440.66%
TSLA201218C001560002020-08-31 12:03AM EDT156.0085.00289.70292.600.00--95436.85%
TSLA201218C001570002020-09-24 2:18PM EDT157.00240.35262.20266.150.00-10265320.17%
TSLA201218C001580002020-09-28 11:42AM EDT158.00263.35252.90256.150.00-16209279.35%
TSLA201218C001590002020-09-28 12:12PM EDT159.00262.35243.75247.350.00-919239.32%
TSLA201218C001600002020-10-06 12:51PM EDT160.00291.50226.85231.650.00-2622126.42%
TSLA201218C001610002020-09-28 12:16PM EDT161.00260.80250.50253.750.00-823277.16%
TSLA201218C001620002020-09-04 10:37AM EDT162.00223.54253.10257.100.00-560293.20%
TSLA201218C001630002020-09-28 11:40AM EDT163.00259.85249.00252.100.00-464275.83%
TSLA201218C001640002020-09-24 2:18PM EDT164.00231.75255.30259.250.00-1090307.72%
TSLA201218C001650002020-10-26 2:44PM EDT165.00252.28221.70226.550.00-536120.17%
TSLA201218C001660002020-08-31 12:03AM EDT166.00138.76280.15283.250.00--155413.81%
TSLA201218C001670002020-10-06 1:13PM EDT167.00253.07220.00224.700.00-520122.46%
TSLA201218C001680002020-09-04 10:44AM EDT168.00212.00247.25251.400.00-10190284.08%
TSLA201218C001690002020-09-24 2:14PM EDT169.00229.55250.35254.300.00-1041299.15%
TSLA201218C001700002020-10-27 2:17PM EDT170.00215.00217.05221.80-37.16-14.74%21,352121.29%
TSLA201218C001710002020-10-09 11:33AM EDT171.00262.95216.05220.650.00-510119.34%
TSLA201218C001720002020-10-22 12:53PM EDT172.00259.24215.20219.850.00-320121.22%
TSLA201218C001730002020-10-23 2:10PM EDT173.00244.85214.10218.800.00-16119.34%
TSLA201218C001740002020-08-31 12:03AM EDT174.0041.00273.15274.750.00--80396.04%
TSLA201218C001750002020-08-31 12:03AM EDT175.00143.20271.40274.600.00--140393.98%
TSLA201218C001760002020-08-31 12:03AM EDT176.00244.38270.40273.600.00--40391.74%
TSLA201218C001770002020-10-27 12:06PM EDT177.00248.30210.05214.950.00-718117.02%
TSLA201218C001780002020-10-20 9:31AM EDT178.00251.45209.05213.950.00-4119116.26%
TSLA201218C001790002020-10-27 2:42PM EDT179.00244.05208.20212.950.00-4849116.55%
TSLA201218C001800002020-10-28 11:22AM EDT180.00212.02207.15212.05-22.08-9.43%101,335116.14%
TSLA201218C001810002020-10-22 12:54PM EDT181.00249.80206.30210.950.00-510115.72%
TSLA201218C001820002020-10-27 10:21AM EDT182.00243.00205.30210.050.00-464115.63%
TSLA201218C001830002020-10-19 11:48AM EDT183.00257.85204.40209.050.00-1106115.53%
TSLA201218C001840002020-10-27 2:58PM EDT184.00239.80203.35207.900.00-31,083113.50%
TSLA201218C001850002020-10-09 2:23PM EDT185.00243.85202.20207.100.00-460113.09%
TSLA201218C001860002020-10-30 9:30AM EDT186.00220.00201.25206.10-34.90-13.69%10179112.67%
TSLA201218C001870002020-08-31 12:04AM EDT187.00111.42259.60262.700.00--10368.82%
TSLA201218C001880002020-10-29 12:36PM EDT188.00226.56199.30204.150.00-540111.84%
TSLA201218C001890002020-09-04 10:24AM EDT189.00211.00227.05231.150.00-525254.86%
TSLA201218C001900002020-10-29 12:26PM EDT190.00223.83197.25202.150.00-100801110.08%
TSLA201218C001910002020-08-31 12:04AM EDT191.0070.15255.70258.450.00--20360.49%
TSLA201218C001920002020-10-19 12:25PM EDT192.00245.30195.40200.300.00-125110.43%
TSLA201218C001930002020-09-11 1:56PM EDT193.00178.25240.30244.250.00-7276311.10%
TSLA201218C001940002020-10-29 12:26PM EDT194.00219.90193.55198.300.00-10055109.84%
TSLA201218C001950002020-09-30 3:30PM EDT195.00233.15192.25197.150.00-40113106.52%
TSLA201218C001960002020-10-19 3:57PM EDT196.00237.75191.70196.350.00-252109.51%
TSLA201218C001970002020-08-31 12:04AM EDT197.00131.75250.25253.350.00--120351.39%
TSLA201218C001980002020-10-23 12:31PM EDT198.00215.10189.70194.350.00-1703108.08%
TSLA201218C001990002020-10-23 12:36PM EDT199.00187.70188.70193.25-29.05-13.40%1478106.84%
TSLA201218C002000002020-10-30 11:08AM EDT200.00186.50187.75192.40-30.04-13.87%51,582107.19%
TSLA201218C002020002020-10-23 12:25PM EDT202.00210.10185.75190.550.00-19106.54%
TSLA201218C002040002020-10-23 11:35AM EDT204.00208.00183.70188.550.00-19104.90%
TSLA201218C002050002020-10-23 12:25PM EDT205.00220.00182.70187.600.00-1583104.44%
TSLA201218C002060002020-10-28 3:46PM EDT206.00204.25181.70186.600.00-515103.76%
TSLA201218C002080002020-09-28 11:41AM EDT208.00215.95205.30207.400.00-49215.77%
TSLA201218C002100002020-10-27 1:41PM EDT210.00214.00178.00182.750.00-1232103.13%
TSLA201218C002120002020-09-10 10:42AM EDT212.00192.75221.80225.700.00-1025281.98%
TSLA201218C002140002020-10-23 2:17PM EDT214.00211.50174.20178.650.00-117100.84%
TSLA201218C002150002020-10-27 10:18AM EDT215.00212.00173.05177.850.00-1159100.38%
TSLA201218C002160002020-10-19 2:19PM EDT216.00193.20172.25176.800.00-510100.34%
TSLA201218C002180002020-09-15 3:52PM EDT218.00240.00221.35225.650.00-35291.03%
TSLA201218C002200002020-10-28 2:26PM EDT220.00192.96168.20173.100.00-5012,54198.69%
TSLA201218C002220002020-10-28 2:26PM EDT222.00191.02166.60171.200.00-50162099.32%
TSLA201218C002240002020-10-27 11:21AM EDT224.00203.30164.35169.250.00-2297.20%
TSLA201218C002250002020-10-21 2:34PM EDT225.00204.30163.40168.300.00-22696.92%
TSLA201218C002280002020-10-26 1:24PM EDT228.00186.500.000.000.00-100.00%
TSLA201218C002300002020-10-30 9:50AM EDT230.00168.40159.40163.35-49.00-22.54%25027697.35%
TSLA201218C002320002020-10-27 10:04AM EDT232.00195.75156.70161.600.00-71894.46%
TSLA201218C002340002020-08-31 12:04AM EDT234.0085.80215.25218.400.00--10294.42%
TSLA201218C002350002020-10-16 3:53PM EDT235.00206.65190.05191.850.00--80220.05%
TSLA201218C002360002020-10-23 12:31PM EDT236.00177.80152.90157.800.00-26093.19%
TSLA201218C002380002020-10-19 1:32PM EDT238.00201.90151.00155.900.00-11592.53%
TSLA201218C002400002020-10-30 9:50AM EDT240.00158.70150.70153.60-30.50-16.12%25094395.50%
TSLA201218C002420002020-10-23 10:31AM EDT242.00171.90147.20152.100.00-1691.16%
TSLA201218C002440002020-08-31 12:04AM EDT244.00148.16206.05208.500.00--15280.61%
TSLA201218C002450002020-10-06 12:11PM EDT245.00203.55144.40149.300.00-516090.42%
TSLA201218C002460002020-09-23 10:17AM EDT246.00161.10174.50178.350.00-116196.71%
TSLA201218C002480002020-10-30 11:31AM EDT248.00141.00143.35144.70-17.10-10.82%571189.47%
TSLA201218C002500002020-10-30 1:07PM EDT250.00139.50139.70144.50-25.28-15.34%272588.59%
TSLA201218C002520002020-09-24 10:19AM EDT252.00140.70168.65172.550.00-5110190.48%
TSLA201218C002540002020-10-15 1:34PM EDT254.00193.50137.25139.050.00-5086.28%
TSLA201218C002550002020-10-21 11:42AM EDT255.00135.05135.00139.90-42.96-24.13%52787.23%
TSLA201218C002560002020-09-21 10:28AM EDT256.00192.340.000.000.00--8270.00%
TSLA201218C002580002020-09-24 10:30AM EDT258.00127.45162.85166.700.00-11,057184.39%
TSLA201218C002600002020-10-30 11:00AM EDT260.00123.30130.35135.25-32.70-20.96%11,00885.75%
TSLA201218C002620002020-10-06 3:23PM EDT262.00201.60128.55133.400.00-51285.32%
TSLA201218C002640002020-09-23 12:06PM EDT264.00138.70157.10160.950.00-510178.62%
TSLA201218C002650002020-09-21 11:10AM EDT265.00185.650.000.000.00-12140.00%
TSLA201218C002660002020-09-21 11:44AM EDT266.00183.750.000.000.00-160.00%
TSLA201218C002680002020-10-22 3:43PM EDT268.00132.15123.05127.90-30.65-18.83%1883.72%
TSLA201218C002700002020-10-21 3:50PM EDT270.00154.82121.20126.100.00-647483.19%
TSLA201218C002720002020-10-21 11:53AM EDT272.00161.70119.35123.000.00-141179.82%
TSLA201218C002740002020-10-06 2:19PM EDT274.00155.67117.55122.450.00-24182.07%
TSLA201218C002750002020-10-08 9:45AM EDT275.00113.40117.85121.55-61.20-35.05%210484.25%
TSLA201218C002760002020-10-19 3:22PM EDT276.00155.12115.75120.650.00-517281.59%
TSLA201218C002780002020-10-30 2:51PM EDT278.00114.25114.10118.90-25.75-18.39%26581.48%
TSLA201218C002800002020-10-26 12:49PM EDT280.00113.50113.85115.65-19.70-14.79%667281.14%
TSLA201218C002820002020-10-30 3:40PM EDT282.00111.50111.40115.00-42.30-27.50%226781.51%
TSLA201218C002840002020-10-30 3:31PM EDT284.00110.50110.45113.00-69.50-38.61%213482.09%
TSLA201218C002850002020-10-09 9:51AM EDT285.00104.65109.30111.55-47.75-31.33%330780.35%
TSLA201218C002860002020-10-30 3:34PM EDT286.00108.00107.20110.55-40.91-27.47%714877.69%
TSLA201218C002880002020-10-30 3:31PM EDT288.00106.45106.75108.30-24.09-18.45%313078.72%
TSLA201218C002900002020-10-30 3:12PM EDT290.00105.60104.45107.95-21.30-16.78%3436679.73%
TSLA201218C002920002020-10-30 3:34PM EDT292.00103.00103.40106.10-34.93-25.32%712580.22%
TSLA201218C002940002020-10-30 3:34PM EDT294.00101.25101.60103.55-41.90-29.27%138778.30%
TSLA201218C002950002020-10-30 2:50PM EDT295.00101.45100.75102.70-42.39-29.47%96678.11%
TSLA201218C002960002020-10-30 3:53PM EDT296.0099.75100.05101.85-20.85-17.29%323878.17%
TSLA201218C002980002020-10-30 3:40PM EDT298.0097.6097.45100.45-56.80-36.79%1061276.82%
TSLA201218C003000002020-10-30 3:43PM EDT300.0096.4096.1097.95-18.67-16.22%595,73575.71%
TSLA201218C003020002020-10-30 3:33PM EDT302.0094.2594.8596.85-56.44-37.45%415976.89%
TSLA201218C003040002020-10-30 3:39PM EDT304.0093.0593.2094.75-24.25-20.67%314375.90%
TSLA201218C003050002020-10-30 3:45PM EDT305.0092.5092.3594.30-19.60-17.48%108076.24%
TSLA201218C003060002020-10-26 3:12PM EDT306.0091.9591.4594.65-21.55-18.99%113677.64%
TSLA201218C003080002020-10-30 3:29PM EDT308.0090.5589.9591.90-19.25-17.53%1414075.90%
TSLA201218C003100002020-10-30 3:27PM EDT310.0088.8087.8090.40-20.90-19.05%663275.01%
TSLA201218C003120002020-10-30 3:27PM EDT312.0087.3085.9088.60-20.50-19.02%69174.04%
TSLA201218C003140002020-10-30 3:29PM EDT314.0084.6085.0087.05-22.20-20.79%1223474.75%
TSLA201218C003150002020-10-30 3:43PM EDT315.0084.2084.2586.80-33.25-28.31%74675.37%
TSLA201218C003160002020-10-30 3:31PM EDT316.0083.6083.5086.25-25.22-23.18%716275.57%
TSLA201218C003180002020-10-30 3:29PM EDT318.0081.9081.9083.60-22.05-21.21%29473.83%
TSLA201218C003200002020-10-30 3:29PM EDT320.0081.0580.3583.60-16.95-17.30%163,43075.52%
TSLA201218C003240002020-10-30 12:41PM EDT324.0078.6077.3579.95-18.30-18.89%1810974.29%
TSLA201218C003250002020-10-30 3:21PM EDT325.0078.6576.5078.40-18.80-19.29%1241973.08%
TSLA201218C003280002020-10-30 3:29PM EDT328.0074.9574.3075.85-17.00-18.49%323372.39%
TSLA201218C003300002020-10-30 3:30PM EDT330.0073.2571.1074.35-19.95-21.41%1269670.12%
TSLA201218C003320002020-10-30 12:50PM EDT332.0071.5571.2573.55-33.30-31.76%123772.53%
TSLA201218C003350002020-10-30 12:12PM EDT335.0070.5568.8070.75-22.65-24.30%17071.15%
TSLA201218C003360002020-10-29 11:00AM EDT336.0069.7568.4571.10-17.25-19.83%239272.63%
TSLA201218C003400002020-10-30 3:27PM EDT340.0066.3565.5567.25-18.22-21.54%2653,34570.96%
TSLA201218C003440002020-10-30 1:17PM EDT344.0061.8062.6564.95-19.40-23.89%418270.87%
TSLA201218C003480002020-10-30 3:01PM EDT348.0060.2560.3562.80-32.37-34.95%930871.41%
TSLA201218C003500002020-10-30 3:56PM EDT350.0060.0558.7560.80-16.05-21.09%1041,68170.22%
TSLA201218C003520002020-10-30 3:14PM EDT352.0059.0057.4559.60-14.62-19.86%1128970.14%
TSLA201218C003550002020-07-09 5:06PM EDT355.00253.551,217.051,227.950.00-110.00%
TSLA201218C003560002020-10-30 12:13PM EDT356.0056.7054.7057.05-15.84-21.84%4375369.57%
TSLA201218C003600002020-10-30 3:34PM EDT360.0052.3752.3554.80-18.03-25.61%671,01069.57%
TSLA201218C003640002020-10-30 3:14PM EDT364.0051.1550.3552.20-14.27-21.81%1323969.44%
TSLA201218C003650002020-06-24 10:03AM EDT365.00607.051,051.601,065.500.00-110.00%
TSLA201218C003680002020-10-30 3:56PM EDT368.0049.0048.0549.75-16.30-24.96%3453969.04%
TSLA201218C003700002020-10-30 3:30PM EDT370.0046.5046.6548.60-16.02-25.62%3645568.64%
TSLA201218C003720002020-10-30 3:56PM EDT372.0046.7545.9047.55-23.07-33.04%4257768.90%
TSLA201218C003750002020-07-09 5:06PM EDT375.00514.491,119.401,134.200.00--10.00%
TSLA201218C003760002020-10-30 2:43PM EDT376.0043.4643.0045.30-17.04-28.17%7529367.91%
TSLA201218C003800002020-10-30 3:56PM EDT380.0042.3540.9543.30-15.45-26.73%2752,80967.82%
TSLA201218C003840002020-10-30 3:53PM EDT384.0039.3539.5540.60-16.20-29.16%14652367.55%
TSLA201218C003850002020-07-01 3:56PM EDT385.00739.351,043.201,061.000.00--10.00%
TSLA201218C003880002020-10-30 3:58PM EDT388.0037.8536.8538.60-14.15-27.21%29682766.64%
TSLA201218C003900002020-07-09 8:21PM EDT390.00382.351,102.701,117.450.00--20.00%
TSLA201218C003920002020-10-30 3:55PM EDT392.0035.9535.6038.10-14.15-28.24%15643268.23%
TSLA201218C003950002020-07-07 3:26PM EDT395.00996.661,092.001,108.000.00-130.00%
TSLA201218C003960002020-10-30 3:57PM EDT396.0034.1532.4534.70-12.44-26.70%10319265.46%
TSLA201218C004000002020-10-30 3:57PM EDT400.0032.7031.9032.90-11.70-26.35%6315,94266.28%
TSLA201218C004050002020-10-30 1:36PM EDT405.0030.2828.5530.85-12.72-29.58%9612964.98%
TSLA201218C004100002020-10-30 3:38PM EDT410.0028.0627.2528.75-11.44-28.96%61698765.27%
TSLA201218C004150002020-10-30 3:31PM EDT415.0026.0524.7028.25-10.95-29.59%10618365.71%
TSLA201218C004200002020-10-30 3:45PM EDT420.0024.1023.7525.00-11.00-31.34%6032,03564.95%
TSLA201218C004250002020-10-30 3:49PM EDT425.0022.7521.2523.25-9.95-30.43%15030163.97%
TSLA201218C004300002020-10-30 3:51PM EDT430.0021.1020.9022.35-9.70-31.49%2401,23165.56%
TSLA201218C004350002020-10-30 3:55PM EDT435.0019.5018.1020.00-9.35-32.41%1221,39763.39%
TSLA201218C004400002020-10-30 3:58PM EDT440.0018.2017.2519.40-8.88-32.79%6883,71264.53%
TSLA201218C004450002020-10-30 3:59PM EDT445.0017.0514.4019.30-8.35-32.87%10314064.09%
TSLA201218C004500002020-10-30 3:57PM EDT450.0015.8515.5015.85-7.90-33.26%9293,53264.08%
TSLA201218C004550002020-10-30 2:31PM EDT455.0014.0313.5516.70-8.07-36.52%779865.21%
TSLA201218C004600002020-10-30 3:49PM EDT460.0013.0013.0013.85-7.30-35.96%3661,58263.83%
TSLA201218C004650002020-10-30 3:25PM EDT465.0012.6511.8014.70-7.20-36.27%7424665.55%
TSLA201218C004700002020-10-30 3:55PM EDT470.0011.6211.4511.75-6.19-34.76%2681,70063.93%
TSLA201218C004750002020-10-30 3:10PM EDT475.0010.659.2011.70-6.38-37.46%18250063.22%
TSLA201218C004800002020-10-30 3:48PM EDT480.0010.007.8510.20-5.60-35.90%3943,63261.63%
TSLA201218C004850002020-10-30 3:25PM EDT485.009.308.9511.35-5.86-38.65%1115666.20%
TSLA201218C004900002020-10-30 3:58PM EDT490.008.607.659.55-5.50-39.01%3011,23464.09%
TSLA201218C004950002020-10-30 3:21PM EDT495.008.177.758.15-4.46-35.31%19712664.07%
TSLA201218C005000002020-10-30 3:59PM EDT500.007.507.207.70-4.30-36.44%1,46415,85864.35%
TSLA201218C005100002020-10-30 3:57PM EDT510.006.376.107.95-3.88-37.85%19485566.31%
TSLA201218C005200002020-10-30 3:50PM EDT520.005.545.355.85-3.46-38.44%1792,70964.92%
TSLA201218C005300002020-10-30 3:52PM EDT530.004.824.657.00-3.02-38.52%22157068.51%
TSLA201218C005350002020-07-06 12:11PM EDT535.00810.15952.00965.500.00--30.00%
TSLA201218C005400002020-10-30 3:51PM EDT540.004.304.004.40-2.59-37.59%1531,51065.44%
TSLA201218C005450002020-07-08 2:54PM EDT545.00799.35913.40924.500.00-120.00%
TSLA201218C005500002020-10-30 3:58PM EDT550.003.703.504.00-2.38-39.14%9682,08766.17%
TSLA201218C005550002020-07-09 5:07PM EDT555.00432.851,023.551,034.050.00-210.00%
TSLA201218C005600002020-10-30 3:00PM EDT560.003.453.153.45-1.95-36.11%1671,29366.64%
TSLA201218C005650002020-06-15 2:33PM EDT565.00450.951,001.801,014.200.00--10.00%
TSLA201218C005700002020-10-30 3:04PM EDT570.002.852.813.10-1.90-40.00%5885067.33%
TSLA201218C005750002020-07-23 2:37PM EDT575.00949.351,474.551,492.500.00--10.00%
TSLA201218C005800002020-10-30 3:59PM EDT580.002.652.462.75-1.65-38.37%17287267.77%
TSLA201218C005850002020-06-29 9:46AM EDT585.00401.20928.20937.400.00-130.00%
TSLA201218C005900002020-10-30 3:08PM EDT590.002.462.192.43-1.74-41.43%7668368.26%
TSLA201218C005950002020-07-24 10:08AM EDT595.00840.001,455.701,470.400.00-1110.00%
TSLA201218C006000002020-10-30 3:53PM EDT600.002.152.102.20-1.25-36.76%2,1484,31169.36%
TSLA201218C006050002020-06-26 12:31PM EDT605.00399.44820.20838.000.00-110.00%
TSLA201218C006100002020-10-30 2:06PM EDT610.002.051.782.02-1.10-34.92%269169.74%
TSLA201218C006200002020-10-30 3:55PM EDT620.001.781.631.86-1.03-36.65%1291,64770.58%
TSLA201218C006250002020-07-14 9:52AM EDT625.00906.55960.55972.550.00-460.00%
TSLA201218C006300002020-10-30 3:08PM EDT630.001.661.431.69-0.94-36.15%52071.05%
TSLA201218C006350002020-07-02 9:32AM EDT635.00588.60806.70824.350.00-150.00%
TSLA201218C006400002020-10-30 3:27PM EDT640.001.501.311.57-0.92-38.02%1790571.86%
TSLA201218C006500002020-10-30 3:35PM EDT650.001.371.241.47-0.86-38.57%7014972.88%
TSLA201218C006550002020-07-09 8:07PM EDT655.00245.00850.25866.500.00-490.00%
TSLA201218C006600002020-10-30 3:23PM EDT660.001.221.111.35-0.78-39.00%651,40773.44%
TSLA201218C006700002020-10-28 2:55PM EDT670.002.111.051.290.00-21474.49%
TSLA201218C006750002020-08-14 2:34PM EDT675.00982.411,541.501,559.000.00-120.00%
TSLA201218C006800002020-10-30 2:51PM EDT680.001.150.971.21-0.58-33.53%181,11975.27%
TSLA201218C006850002020-08-24 9:52AM EDT685.001,341.501,532.001,549.500.00-1170.00%
TSLA201218C006900002020-10-30 2:43PM EDT690.001.110.891.14-0.64-36.57%11276.03%
TSLA201218C006950002020-07-10 1:33PM EDT695.00830.55769.50786.000.00-130.00%
TSLA201218C007000002020-10-30 3:54PM EDT700.000.970.821.05-0.58-37.42%1554,31076.61%
TSLA201218C007050002020-06-30 11:17AM EDT705.00405.00795.70803.250.00-110.00%
TSLA201218C007100002020-06-18 10:15AM EDT710.00356.85820.80833.800.00-120.00%
TSLA201218C007150002020-06-17 2:46PM EDT715.00350.00817.95829.950.00--10.00%
TSLA201218C007200002020-10-30 3:23PM EDT720.000.900.760.89-0.58-39.19%1670478.15%
TSLA201218C007250002020-07-09 5:07PM EDT725.00169.49866.75877.150.00-110.00%
TSLA201218C007300002020-08-26 1:58PM EDT730.001,418.951,487.501,506.000.00-140.00%
TSLA201218C007350002020-07-09 5:07PM EDT735.00195.14856.25866.450.00-110.00%
TSLA201218C007400002020-10-30 3:59PM EDT740.000.750.650.82-0.41-35.34%1155679.69%
TSLA201218C007450002020-07-09 5:07PM EDT745.00193.86847.35856.850.00-230.00%
TSLA201218C007500002020-08-26 3:44PM EDT750.001,410.551,468.501,487.000.00-51550.00%
TSLA201218C007550002020-07-14 9:51AM EDT755.00818.55843.70855.050.00-1100.00%
TSLA201218C007600002020-10-30 3:11PM EDT760.000.710.500.79-0.45-38.79%3044780.96%
TSLA201218C007650002020-07-08 2:31PM EDT765.00648.55710.20721.100.00-150.00%
TSLA201218C007700002020-07-09 5:07PM EDT770.00178.00830.40840.900.00-140.00%
TSLA201218C007750002020-07-15 12:03PM EDT775.00752.40890.60902.600.00-130.00%
TSLA201218C007800002020-10-30 3:28PM EDT780.000.660.540.76-0.34-34.00%3868883.62%
TSLA201218C007850002020-07-06 11:44AM EDT785.00611.35721.20735.100.00-1540.00%
TSLA201218C007900002020-07-21 11:48AM EDT790.00862.281,217.351,235.000.00-7450.00%
TSLA201218C007950002020-07-21 11:48AM EDT795.00858.101,212.501,230.200.00-720.00%
TSLA201218C008000002020-10-30 3:57PM EDT800.000.580.510.60-0.29-33.33%1,4126,81684.38%
TSLA201218C008050002020-07-16 2:55PM EDT805.00768.70863.10875.100.00-110.00%
TSLA201218C008100002020-08-07 10:58AM EDT810.00706.061,411.501,429.500.00-2110.00%
TSLA201218C008150002020-08-24 9:30AM EDT815.001,322.691,406.701,425.500.00-1120.00%
TSLA201218C008200002020-07-13 11:34AM EDT820.00999.63757.00768.900.00-1200.00%
TSLA201218C008250002020-08-21 3:27PM EDT825.001,272.001,397.001,416.000.00-160.00%
TSLA201218C008300002020-08-06 1:07PM EDT830.00693.801,392.001,411.000.00-1310.00%
TSLA201218C008350002020-06-16 10:05AM EDT835.00275.91729.75739.700.00-130.00%
TSLA201218C008400002020-07-13 1:37PM EDT840.00924.53739.40751.300.00-11390.00%
TSLA201218C008450002020-07-09 5:07PM EDT845.00185.18771.35780.700.00-280.00%
TSLA201218C008500002020-08-20 2:33PM EDT850.001,162.001,373.501,392.500.00-12710.00%
TSLA201218C008550002020-07-09 8:07PM EDT855.00161.22675.00688.000.00-110.00%
TSLA201218C008600002020-07-23 12:41PM EDT860.00722.231,201.301,219.000.00-140.00%
TSLA201218C008650002020-07-16 3:47PM EDT865.00713.25809.00821.000.00-120.00%
TSLA201218C008700002020-06-25 9:47AM EDT870.00205.00594.60609.000.00-1160.00%
TSLA201218C008750002020-08-12 2:01PM EDT875.00716.001,349.601,369.000.00-1280.00%
TSLA201218C008800002020-08-21 3:29PM EDT880.001,221.881,345.001,364.000.00-180.00%
TSLA201218C008850002020-07-13 3:55PM EDT885.00694.30700.40712.100.00-130.00%
TSLA201218C008900002020-07-22 12:27PM EDT890.00755.401,172.251,191.000.00-1240.00%
TSLA201218C008950002020-06-29 11:19AM EDT895.00226.35659.10666.200.00-41700.00%
TSLA201218C009000002020-08-28 1:11PM EDT900.001,336.651,326.501,345.50+14.76+1.12%32730.00%
TSLA201218C009050002020-07-14 3:33PM EDT905.00694.70742.15759.250.00-100.00%
TSLA201218C009100002020-08-20 12:23PM EDT910.001,103.051,317.101,336.000.00-10120.00%
TSLA201218C009150002020-07-13 2:02PM EDT915.00775.20674.90686.600.00-1210.00%
TSLA201218C009200002020-08-17 11:42AM EDT920.00866.281,307.701,326.500.00-22170.00%
TSLA201218C009250002020-07-20 1:51PM EDT925.00775.34970.40987.500.00-170.00%
TSLA201218C009300002020-08-13 3:05PM EDT930.00713.701,298.501,317.500.00-1360.00%
TSLA201218C009350002020-07-31 2:17PM EDT935.00557.111,293.501,312.500.00-120.00%
TSLA201218C009400002020-07-31 11:33AM EDT940.00598.981,289.001,308.000.00-180.00%
TSLA201218C009450002020-07-24 9:33AM EDT945.00546.241,120.951,140.000.00-150.00%
TSLA201218C009500002020-08-28 2:01PM EDT950.001,318.191,279.601,298.50+32.14+2.50%21870.00%
TSLA201218C009550002020-07-02 12:09PM EDT955.00350.75536.45551.700.00-140.00%
TSLA201218C009600002020-07-14 2:23PM EDT960.00675.40695.00712.100.00-200.00%
TSLA201218C009650002020-08-12 1:43PM EDT965.00629.811,266.001,285.000.00-2560.00%
TSLA201218C009700002020-08-19 11:33AM EDT970.00952.831,261.001,280.500.00-1320.00%
TSLA201218C009750002020-08-24 3:09PM EDT975.001,055.001,256.701,276.000.00-1210.00%
TSLA201218C009800002020-08-20 1:25PM EDT980.001,040.151,252.201,271.000.00-2120.00%
TSLA201218C009850002020-08-13 9:59AM EDT985.00658.751,247.001,266.500.00-2240.00%
TSLA201218C009900002020-08-20 1:25PM EDT990.001,030.911,243.001,262.000.00-11410.00%
TSLA201218C009950002020-08-20 1:25PM EDT995.001,026.311,238.001,257.000.00-1980.00%
TSLA201218C010000002020-08-25 3:58PM EDT1,000.001,055.721,233.501,252.500.00-63380.00%
TSLA201218C010100002020-08-18 12:38PM EDT1,010.00917.851,224.501,243.500.00-410.00%
TSLA201218C010200002020-07-08 12:55PM EDT1,020.00486.05498.80515.100.00--20.00%
TSLA201218C010250002020-07-29 11:09AM EDT1,025.00575.751,210.501,229.500.00-11170.00%
TSLA201218C010400002020-08-24 12:01AM EDT1,040.00778.571,197.201,216.000.00--10.00%
TSLA201218C010500002020-08-17 3:51PM EDT1,050.00829.151,188.001,207.000.00-3490.00%
TSLA201218C010600002020-07-07 11:20AM EDT1,060.00482.33505.90519.800.00--10.00%
TSLA201218C010700002020-08-24 12:01AM EDT1,070.001,016.801,170.001,189.000.00--20.00%
TSLA201218C010750002020-08-20 3:41PM EDT1,075.00971.901,165.501,184.500.00-3320.00%
TSLA201218C011000002020-08-24 9:59AM EDT1,100.00940.321,142.501,162.000.00-15880.00%
TSLA201218C011100002020-08-11 12:03PM EDT1,110.00382.001,134.201,153.000.00-21230.00%
TSLA201218C011200002020-07-23 10:08AM EDT1,120.00569.25962.85981.000.00-100.00%
TSLA201218C011250002020-07-30 10:54AM EDT1,125.001,193.101,120.501,139.50+725.73+155.28%260.00%
TSLA201218C011500002020-08-17 1:53PM EDT1,150.00696.041,098.501,117.500.00-3550.00%
TSLA201218C011600002020-08-17 10:57AM EDT1,160.00683.851,089.501,108.500.00-130.00%
TSLA201218C011700002020-08-06 10:44AM EDT1,170.00429.001,080.601,099.500.00-220.00%
TSLA201218C011750002020-08-14 9:41AM EDT1,175.00568.651,076.501,095.500.00-1160.00%
TSLA201218C011800002020-08-03 2:34PM EDT1,180.00432.201,071.501,091.000.00-1110.00%
TSLA201218C011900002020-08-27 11:36AM EDT1,190.001,103.951,063.501,082.500.00-120.00%
TSLA201218C012000002020-08-28 12:31PM EDT1,200.001,112.951,054.501,074.00+122.50+12.37%11940.00%
TSLA201218C012100002020-08-24 12:01AM EDT1,210.00849.371,046.001,065.500.00---0.00%
TSLA201218C012200002020-08-18 12:47PM EDT1,220.00740.821,037.501,056.500.00-130.00%
TSLA201218C012250002020-07-29 12:09PM EDT1,225.00438.321,032.501,052.000.00-4270.00%
TSLA201218C012300002020-07-23 12:54PM EDT1,230.00448.11867.30885.700.00-130.00%
TSLA201218C012400002020-08-26 12:32PM EDT1,240.00928.401,020.201,039.500.00-401420.00%
TSLA201218C012500002020-08-17 11:39AM EDT1,250.00790.101,011.601,031.000.00-11410.00%
TSLA201218C012600002020-08-03 2:21PM EDT1,260.00364.001,003.001,022.500.00-110.00%
TSLA201218C012700002020-08-24 9:56AM EDT1,270.00776.53994.601,014.000.00-110.00%
TSLA201218C012750002020-08-21 1:10PM EDT1,275.00870.00990.501,008.700.00-170.00%
TSLA201218C012800002020-08-18 3:42PM EDT1,280.00693.58986.001,004.500.00-1601650.00%
TSLA201218C012900002020-08-26 12:32PM EDT1,290.00886.00978.00996.200.00-402110.00%
TSLA201218C013000002020-08-28 3:09PM EDT1,300.00987.00969.50987.90+165.92+20.21%42020.00%
TSLA201218C013100002020-08-26 10:47AM EDT1,310.00866.97961.50980.500.00-110.00%
TSLA201218C013200002020-08-24 12:01AM EDT1,320.00796.85953.00971.400.00--10.00%
TSLA201218C013250002020-07-16 12:33PM EDT1,325.00447.00451.40461.500.00-1430.00%
TSLA201218C013300002020-07-14 10:05AM EDT1,330.00471.00399.60408.600.00-100.00%
TSLA201218C013400002020-07-23 9:46AM EDT1,340.00470.28776.30794.800.00-100.00%
TSLA201218C013500002020-08-21 1:17PM EDT1,350.00804.60928.50947.500.00-11160.00%
TSLA201218C013600002020-08-05 12:22PM EDT1,360.00607.89920.50938.900.00-80830.00%
TSLA201218C013700002020-08-24 9:52AM EDT1,370.00725.05912.00931.500.00-460.00%
TSLA201218C013750002020-08-17 3:01PM EDT1,375.00549.67908.00926.600.00-1200.00%
TSLA201218C013800002020-08-12 3:53PM EDT1,380.00355.88904.00922.700.00-4330.00%
TSLA201218C013900002020-08-26 11:12AM EDT1,390.00796.30896.25915.400.00-1130.00%
TSLA201218C014000002020-08-28 3:35PM EDT1,400.00895.00888.00906.20-30.55-3.30%41610.00%
TSLA201218C014100002020-08-26 3:15PM EDT1,410.00816.50880.05899.500.00-6540.00%
TSLA201218C014200002020-08-28 2:44PM EDT1,420.00901.06872.00890.70+214.56+31.25%6350.00%
TSLA201218C014250002020-08-12 3:45PM EDT1,425.00698.13868.00886.700.00-4640.00%
TSLA201218C014300002020-08-28 2:44PM EDT1,430.00892.73864.75884.00+226.08+33.91%7380.00%
TSLA201218C014400002020-08-28 2:44PM EDT1,440.00883.12856.50875.20+58.12+7.04%6240.00%
TSLA201218C014500002020-08-28 2:44PM EDT1,450.00874.84849.20867.40-25.16-2.80%6840.00%
TSLA201218C014600002020-08-27 12:17PM EDT1,460.00904.08841.00859.600.00-1260.00%
TSLA201218C014700002020-08-25 11:26AM EDT1,470.00637.76833.50853.000.00-3190.00%
TSLA201218C014750002020-08-21 11:52AM EDT1,475.00685.43830.00849.000.00-1140.00%
TSLA201218C014800002020-08-28 1:55PM EDT1,480.00860.00826.40845.00+152.13+21.49%1490.00%
TSLA201218C014900002020-08-19 10:32AM EDT1,490.00538.00818.50837.500.00-21240.00%
TSLA201218C015000002020-08-28 3:27PM EDT1,500.00822.75811.00830.00+26.80+3.37%191,1360.00%
TSLA201218C015100002020-08-27 1:07PM EDT1,510.00790.37804.00822.500.00-8490.00%
TSLA201218C015200002020-08-28 2:48PM EDT1,520.00821.20796.50815.00+173.33+26.75%2340.00%
TSLA201218C015250002020-08-28 2:48PM EDT1,525.00820.00792.60811.20+175.71+27.27%1170.00%
TSLA201218C015300002020-08-21 12:25PM EDT1,530.00664.32789.00807.700.00-2200.00%
TSLA201218C015400002020-08-28 2:48PM EDT1,540.00807.26781.50800.50+196.36+32.14%2330.00%
TSLA201218C015500002020-08-28 3:46PM EDT1,550.00798.74774.50793.00+163.71+25.78%11220.00%
TSLA201218C015600002020-08-28 2:48PM EDT1,560.00790.89767.00786.00+289.57+57.76%290.00%
TSLA201218C015700002020-08-24 9:52AM EDT1,570.00579.55759.80778.300.00-1510.00%
TSLA201218C015750002020-08-21 12:15PM EDT1,575.00630.00756.20774.700.00-170.00%
TSLA201218C015800002020-08-28 2:48PM EDT1,580.00777.25752.60771.50+191.90+32.78%2340.00%
TSLA201218C015900002020-08-18 3:15PM EDT1,590.00482.88745.60764.500.00-9170.00%
TSLA201218C016000002020-08-28 12:31PM EDT1,600.00791.76738.40756.70+21.76+2.83%26370.00%
TSLA201218C016200002020-08-28 1:47PM EDT1,620.00737.67724.40743.50+0.47+0.06%1280.00%
TSLA201218C016250002020-08-28 1:47PM EDT1,625.00734.26721.00740.00+21.26+2.98%11150.00%
TSLA201218C016400002020-08-25 2:53PM EDT1,640.00532.04710.60729.500.00-1210.00%
TSLA201218C016500002020-08-27 12:25PM EDT1,650.00735.75703.65723.000.00-2310.00%
TSLA201218C016600002020-08-27 3:57PM EDT1,660.00722.50697.00716.000.00-1360.00%
TSLA201218C016750002020-08-18 9:42AM EDT1,675.00425.00687.00706.000.00-1130.00%
TSLA201218C016800002020-08-28 1:54PM EDT1,680.00709.88683.60702.50+164.24+30.10%16740.00%
TSLA201218C017000002020-08-28 2:08PM EDT1,700.00698.11670.50689.50+11.11+1.62%67800.00%
TSLA201218C017200002020-08-27 1:13PM EDT1,720.00649.23657.50676.500.00-4390.00%
TSLA201218C017400002020-08-21 10:06AM EDT1,740.00489.65644.60663.500.00-1640.00%
TSLA201218C017500002020-08-28 3:17PM EDT1,750.00650.54638.10657.50+19.35+3.07%161340.00%
TSLA201218C017600002020-08-28 12:49PM EDT1,760.00668.15632.00651.00+199.80+42.66%1490.00%
TSLA201218C017800002020-08-28 12:41PM EDT1,780.00663.96619.50638.50+21.74+3.39%101320.00%
TSLA201218C018000002020-08-28 1:05PM EDT1,800.00626.00607.30626.50-3.00-0.48%152230.00%
TSLA201218C018200002020-08-26 10:27AM EDT1,820.00500.53595.00614.500.00-1390.00%
TSLA201218C018400002020-08-28 12:55PM EDT1,840.00605.45583.70602.50+116.14+23.74%11100.00%
TSLA201218C018500002020-08-28 12:55PM EDT1,850.00599.45577.80596.50+16.50+2.83%1820.00%
TSLA201218C018600002020-08-26 1:59PM EDT1,860.00501.34571.60590.500.00-11160.00%
TSLA201218C018800002020-08-28 11:28AM EDT1,880.00625.85560.50579.50+120.12+23.75%1930.00%
TSLA201218C019000002020-08-28 3:45PM EDT1,900.00567.00549.00568.00-6.85-1.19%55900.00%
TSLA201218C019200002020-08-27 9:56AM EDT1,920.00521.65538.00557.000.00-11020.00%
TSLA201218C019400002020-08-28 10:21AM EDT1,940.00590.00529.65545.20+100.00+20.41%21610.00%
TSLA201218C019600002020-08-28 12:07PM EDT1,960.00574.85519.00534.40+89.70+18.49%1450.00%
TSLA201218C019800002020-08-27 3:09PM EDT1,980.00528.75508.50524.000.00-3330.00%
TSLA201218C020000002020-08-28 3:55PM EDT2,000.00502.22498.20513.80-14.38-2.78%311,0160.00%
TSLA201218C020500002020-08-28 9:43AM EDT2,050.00532.00473.40488.80+83.58+18.64%1970.00%
TSLA201218C021000002020-08-28 3:14PM EDT2,100.00456.51449.70465.00-11.29-2.41%922240.00%
TSLA201218C021500002020-08-28 3:27PM EDT2,150.00427.95427.15442.40-18.28-4.10%5630.00%
TSLA201218C022000002020-08-28 3:59PM EDT2,200.00413.04405.75420.40-3.96-0.95%853390.00%
TSLA201218C022500002020-08-28 3:46PM EDT2,250.00393.49385.55400.00-6.01-1.50%37960.00%
TSLA201218C023000002020-08-28 3:04PM EDT2,300.00371.70366.20381.00-1.32-0.35%221021,313.18%
TSLA201218C023500002020-08-28 2:36PM EDT2,350.00360.95347.75362.00+0.54+0.15%28471,136.87%
TSLA201218C024000002020-08-28 3:51PM EDT2,400.00337.20330.30344.40-3.10-0.91%202111,038.46%
TSLA201218C024500002020-08-28 3:00PM EDT2,450.00318.57309.60328.20-6.41-1.97%1267961.70%
TSLA201218C025000002020-08-28 3:51PM EDT2,500.00302.60294.00311.30+2.35+0.78%1,252371907.01%
TSLA201218C025500002020-08-28 3:49PM EDT2,550.00291.13279.00296.30-0.97-0.33%569863.52%
TSLA201218C026000002020-08-28 3:51PM EDT2,600.00275.21264.50280.60+2.21+0.81%27242824.44%
TSLA201218C026500002020-08-28 3:49PM EDT2,650.00261.57251.00267.20+21.57+8.99%3027792.90%
TSLA201218C027000002020-08-28 3:45PM EDT2,700.00252.93238.50256.80+8.60+3.52%1257768.12%
TSLA201218C027500002020-08-27 2:12PM EDT2,750.00272.49229.70242.60+38.74+16.57%264744.57%
TSLA201218C028000002020-08-28 3:45PM EDT2,800.00223.95219.15229.00-2.22-0.98%19223720.95%
TSLA201218C028500002020-08-28 1:15PM EDT2,850.00213.00207.50219.60+13.00+6.50%3181701.45%
TSLA201218C029000002020-08-28 3:07PM EDT2,900.00208.46197.75209.55+4.56+2.24%6100683.83%
TSLA201218C029500002020-08-28 3:06PM EDT2,950.00199.00186.55199.65+6.50+3.38%4117665.45%
TSLA201218C030000002020-08-28 3:29PM EDT3,000.00180.00176.95190.70-3.10-1.69%61360649.90%
TSLA201218C031000002020-08-28 2:04PM EDT3,100.00178.40159.65172.85+26.75+17.64%7350621.37%
TSLA201218C032000002020-08-28 12:57PM EDT3,200.00158.21143.25157.55+37.76+31.35%11166596.55%
TSLA201218C033000002020-08-28 3:32PM EDT3,300.00136.00130.00144.40+11.05+8.84%106231576.65%
TSLA201218C034000002020-08-28 3:05PM EDT3,400.00129.14120.35132.40+5.02+4.04%46192560.90%
TSLA201218C035000002020-08-28 3:48PM EDT3,500.00114.80107.05121.00+1.80+1.59%78687542.28%
TSLA201218C036000002020-08-28 3:48PM EDT3,600.00105.00100.10108.50+2.10+2.04%2712528.06%
TSLA201218C037000002020-08-28 3:46PM EDT3,700.0096.0090.5099.15+2.39+2.55%814513.94%
TSLA201218C038000002020-08-28 10:54AM EDT3,800.0099.5082.5091.40+13.95+16.31%58502.38%
TSLA201218C039000002020-08-28 2:32PM EDT3,900.0085.0075.5084.40+9.65+12.81%1423492.07%
TSLA201218C040000002020-08-28 3:59PM EDT4,000.0073.1069.0078.05+2.60+3.69%213173482.48%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218P000100002020-10-30 2:24PM EDT10.000.010.000.000.00-21923,95050.00%
TSLA201218P000140002020-10-29 11:39AM EDT14.000.010.000.010.00-1313,131262.50%
TSLA201218P000200002020-10-28 1:59PM EDT20.000.020.000.020.00-2006,527246.88%
TSLA201218P000300002020-10-30 11:12AM EDT30.000.020.020.03-0.01-33.33%11,412228.13%
TSLA201218P000400002020-10-30 3:44PM EDT40.000.040.030.04+0.02+100.00%344,600207.81%
TSLA201218P000500002020-10-30 2:28PM EDT50.000.050.050.06+0.01+25.00%21,678194.53%
TSLA201218P000560002020-10-27 10:31AM EDT56.000.150.000.100.00-20787182.03%
TSLA201218P000570002020-10-22 2:21PM EDT57.000.100.000.110.00-1547182.03%
TSLA201218P000580002020-10-09 11:03AM EDT58.000.150.000.760.00-1197222.46%
TSLA201218P000590002020-09-08 2:30PM EDT59.000.380.000.210.00-2215190.23%
TSLA201218P000600002020-10-30 11:43AM EDT60.000.090.000.35+0.02+28.57%61,967199.02%
TSLA201218P000610002020-10-16 3:10PM EDT61.000.200.000.200.00-100185.94%
TSLA201218P000620002020-10-30 1:05PM EDT62.000.070.030.20+0.02+40.00%18329186.91%
TSLA201218P000630002020-10-30 1:05PM EDT63.000.090.050.20+0.04+80.00%18161186.91%
TSLA201218P000640002020-10-01 3:46PM EDT64.000.210.000.610.00-10305205.08%
TSLA201218P000650002020-10-23 2:25PM EDT65.000.070.000.790.00-1151209.96%
TSLA201218P000660002020-10-08 3:08PM EDT66.000.100.000.800.00-1151208.59%
TSLA201218P000670002020-10-23 2:25PM EDT67.000.100.050.440.00-10162194.63%
TSLA201218P000680002020-10-29 2:32PM EDT68.000.080.050.810.00-5130207.03%
TSLA201218P000690002020-10-30 11:36AM EDT69.000.080.050.20+0.01+14.29%2150177.54%
TSLA201218P000700002020-10-30 11:55AM EDT70.000.100.060.200.00-191,579176.95%
TSLA201218P000710002020-10-01 10:13AM EDT71.000.110.030.830.00-8152201.86%
TSLA201218P000720002020-10-30 3:32PM EDT72.000.150.020.20+0.07+87.50%13270170.90%
TSLA201218P000730002020-10-30 2:18PM EDT73.000.100.100.20+0.05+100.00%1199175.20%
TSLA201218P000740002020-10-30 10:48AM EDT74.000.170.020.20+0.02+13.33%5320168.16%
TSLA201218P000750002020-10-23 3:32PM EDT75.000.140.000.580.00-1145185.94%
TSLA201218P000760002020-10-30 2:05PM EDT76.000.150.090.20+0.06+66.67%12646,265170.31%
TSLA201218P000770002020-10-30 11:46AM EDT77.000.100.020.20+0.04+66.67%1265164.06%
TSLA201218P000780002020-10-30 11:47AM EDT78.000.110.010.50+0.03+37.50%6418178.71%
TSLA201218P000790002020-10-01 9:46AM EDT79.000.380.000.290.00-3761166.41%
TSLA201218P000800002020-10-30 12:55PM EDT80.000.170.100.16+0.03+21.43%1091,884163.28%
TSLA201218P000810002020-09-11 9:35AM EDT81.000.520.000.690.00-1190181.15%
TSLA201218P000820002020-09-25 2:34PM EDT82.000.600.000.310.00-10300163.67%
TSLA201218P000830002020-10-19 10:32AM EDT83.000.410.000.290.00-3135161.33%
TSLA201218P000840002020-10-08 3:25PM EDT84.000.220.010.290.00-5230160.55%
TSLA201218P000850002020-09-15 9:46AM EDT85.000.950.030.560.00-11,278172.27%
TSLA201218P000860002020-10-22 10:50AM EDT86.000.190.000.490.00-1276167.19%
TSLA201218P000870002020-09-16 10:01AM EDT87.000.800.000.430.00-10230163.48%
TSLA201218P000880002020-10-09 11:11AM EDT88.000.300.001.270.00-578186.33%
TSLA201218P000890002020-09-08 9:56AM EDT89.001.000.090.890.00-1145178.42%
TSLA201218P000900002020-10-29 2:07PM EDT90.000.160.021.360.00-51,084185.79%
TSLA201218P000910002020-10-05 3:15PM EDT91.000.350.001.410.00-2187185.01%
TSLA201218P000920002020-09-25 2:28PM EDT92.001.060.000.410.00-1103156.64%
TSLA201218P000930002020-09-16 3:42PM EDT93.000.900.000.680.00-212165.23%
TSLA201218P000940002020-10-05 9:47AM EDT94.000.510.001.120.00-15127175.20%
TSLA201218P000950002020-10-01 11:58AM EDT95.000.400.001.150.00-18773174.51%
TSLA201218P000960002020-10-09 2:53PM EDT96.000.350.000.700.00-193162.30%
TSLA201218P000970002020-08-31 12:03AM EDT97.002.990.420.830.00--240174.02%
TSLA201218P000980002020-10-23 10:06AM EDT98.000.230.001.210.00-10714172.02%
TSLA201218P000990002020-10-05 10:15AM EDT99.000.500.011.520.00-144176.66%
TSLA201218P001000002020-10-30 3:50PM EDT100.000.200.150.30+0.01+5.26%3317,909149.41%
TSLA201218P001010002020-10-30 11:27AM EDT101.000.200.001.25-0.05-20.00%8120169.14%
TSLA201218P001020002020-10-26 1:01PM EDT102.000.430.001.300.00-1174168.90%
TSLA201218P001030002020-09-29 10:34AM EDT103.000.700.010.420.00-1210145.51%
TSLA201218P001040002020-10-29 1:07PM EDT104.000.150.080.710.00-52141155.66%
TSLA201218P001050002020-10-26 10:31AM EDT105.000.220.001.300.00-5105165.38%
TSLA201218P001060002020-10-07 11:41AM EDT106.000.400.000.590.00-1606147.95%
TSLA201218P001070002020-09-14 10:52AM EDT107.001.000.050.790.00-190153.61%
TSLA201218P001080002020-09-30 2:01PM EDT108.000.730.051.590.00-20181167.58%
TSLA201218P001090002020-09-14 11:05AM EDT109.001.250.060.620.00-450147.46%
TSLA201218P001100002020-10-29 11:37AM EDT110.000.330.100.50+0.13+65.00%11,089144.14%
TSLA201218P001110002020-08-31 12:02AM EDT111.001.580.560.970.00--25162.45%
TSLA201218P001120002020-09-30 2:01PM EDT112.000.770.001.620.00-20145162.70%
TSLA201218P001130002020-08-31 12:02AM EDT113.003.720.580.990.00--130160.84%
TSLA201218P001140002020-10-02 10:41AM EDT114.000.620.001.630.00-10119160.64%
TSLA201218P001150002020-10-05 12:40PM EDT115.000.700.000.400.00-27111132.72%
TSLA201218P001160002020-10-29 12:25PM EDT116.000.240.001.64-0.05-17.24%5110158.59%
TSLA201218P001170002020-10-07 12:40PM EDT117.000.650.000.550.00-593135.94%
TSLA201218P001180002020-09-24 1:56PM EDT118.001.190.000.600.00-4521136.43%
TSLA201218P001190002020-10-14 12:08PM EDT119.000.380.100.500.00-50135.55%
TSLA201218P001200002020-10-30 3:43PM EDT120.000.430.000.50+0.12+38.71%23,825131.64%
TSLA201218P001210002020-08-31 11:36AM EDT121.001.550.671.070.00-5115154.74%
TSLA201218P001220002020-09-01 10:17AM EDT122.001.960.681.080.00-1176153.96%
TSLA201218P001230002020-10-20 1:04PM EDT123.000.240.002.350.00-1130160.11%
TSLA201218P001240002020-10-30 11:54AM EDT124.000.350.211.84+0.02+6.06%5295155.57%
TSLA201218P001250002020-10-30 10:46AM EDT125.000.470.002.44+0.12+34.29%2137158.98%
TSLA201218P001260002020-10-30 2:10PM EDT126.000.450.002.35-1.05-70.00%51,065156.93%
TSLA201218P001270002020-10-14 12:08PM EDT127.000.430.140.530.00-50130.18%
TSLA201218P001280002020-10-30 1:54PM EDT128.000.470.002.43+0.17+56.67%147155.74%
TSLA201218P001290002020-10-22 1:25PM EDT129.000.390.020.860.00-3204133.11%
TSLA201218P001300002020-10-26 2:35PM EDT130.000.460.102.440.00-21,668154.83%
TSLA201218P001310002020-08-31 12:02AM EDT131.006.940.781.190.00--65147.61%
TSLA201218P001320002020-10-26 1:35PM EDT132.000.400.002.480.00-557152.20%
TSLA201218P001330002020-10-13 10:12AM EDT133.000.560.150.560.00-10125.98%
TSLA201218P001340002020-09-24 10:00AM EDT134.001.940.040.650.00-1210124.71%
TSLA201218P001350002020-10-20 12:44PM EDT135.000.300.002.500.00-146149.46%
TSLA201218P001360002020-08-31 12:02AM EDT136.001,300.650.851.260.00--265144.43%
TSLA201218P001370002020-09-18 3:35PM EDT137.002.050.150.870.00-169128.76%
TSLA201218P001380002020-10-30 3:27PM EDT138.000.520.002.52+0.02+4.00%11,951146.73%
TSLA201218P001390002020-10-06 2:29PM EDT139.000.760.000.690.00-65191120.65%
TSLA201218P001400002020-10-30 12:43PM EDT140.000.640.400.70+0.31+93.94%152,920127.59%
TSLA201218P001410002020-10-07 3:46PM EDT141.000.700.002.540.00-2139144.09%
TSLA201218P001420002020-10-08 9:55AM EDT142.000.880.002.550.00-80215143.26%
TSLA201218P001430002020-09-09 3:42PM EDT143.002.950.271.040.00-2225128.27%
TSLA201218P001440002020-09-10 10:01AM EDT144.002.650.281.080.00-1159128.13%
TSLA201218P001450002020-10-07 10:55AM EDT145.000.760.032.580.00-1148141.06%
TSLA201218P001460002020-09-30 11:17AM EDT146.001.190.240.630.00-596118.75%
TSLA201218P001470002020-10-06 3:07PM EDT147.001.000.002.590.00-152139.06%
TSLA201218P001480002020-10-30 10:25AM EDT148.000.560.002.61-0.34-37.78%570138.35%
TSLA201218P001490002020-10-09 3:46PM EDT149.000.650.002.620.00-258137.55%
TSLA201218P001500002020-10-30 3:05PM EDT150.000.730.600.79+0.33+82.50%491,567123.63%
TSLA201218P001510002020-10-30 12:20PM EDT151.000.520.310.80+0.02+4.00%5111118.85%
TSLA201218P001520002020-09-10 9:39AM EDT152.002.600.371.170.00-25251123.88%
TSLA201218P001530002020-10-01 12:44PM EDT153.000.700.420.820.00-2198119.19%
TSLA201218P001540002020-10-30 11:25AM EDT154.000.610.430.84+0.11+22.00%1129118.85%
TSLA201218P001550002020-10-19 3:54PM EDT155.000.560.450.850.00-6739118.46%
TSLA201218P001560002020-10-08 9:33AM EDT156.001.000.460.860.00-5145117.97%
TSLA201218P001570002020-10-21 10:22AM EDT157.000.550.470.880.00-116117.58%
TSLA201218P001580002020-10-05 9:56AM EDT158.000.790.490.890.00-18301117.19%
TSLA201218P001590002020-10-23 11:26AM EDT159.000.590.500.900.00-10219116.70%
TSLA201218P001600002020-10-30 3:50PM EDT160.000.700.570.92+0.15+27.27%2014,962117.04%
TSLA201218P001610002020-10-08 11:32AM EDT161.000.900.530.930.00-30581115.92%
TSLA201218P001620002020-10-30 11:35AM EDT162.000.600.550.95-0.69-53.49%196115.63%
TSLA201218P001630002020-10-19 10:27AM EDT163.000.800.560.970.00-170115.23%
TSLA201218P001640002020-10-19 11:17AM EDT164.000.610.580.980.00-555114.84%
TSLA201218P001650002020-10-30 11:18AM EDT165.000.700.671.00-0.15-17.65%2327115.28%
TSLA201218P001660002020-10-30 1:10PM EDT166.001.000.611.01-0.52-34.21%171114.01%
TSLA201218P001670002020-08-31 12:03AM EDT167.009.341.471.880.00--30127.95%
TSLA201218P001680002020-09-30 10:20AM EDT168.001.700.510.890.00-175110.06%
TSLA201218P001690002020-10-30 11:10AM EDT169.000.800.661.07+0.15+23.08%199112.94%
TSLA201218P001700002020-10-30 3:06PM EDT170.001.080.941.00+0.48+80.00%931,158114.28%
TSLA201218P001710002020-10-22 3:54PM EDT171.000.650.701.100.00-176112.21%
TSLA201218P001720002020-09-21 12:52PM EDT172.003.240.000.000.00-29850.00%
TSLA201218P001730002020-10-09 11:53AM EDT173.000.620.731.140.00-165111.43%
TSLA201218P001740002020-09-25 12:16PM EDT174.002.500.350.960.00-5129104.79%
TSLA201218P001750002020-10-29 3:38PM EDT175.001.020.791.17+0.37+56.92%1238110.82%
TSLA201218P001760002020-10-30 2:10PM EDT176.001.130.961.19+0.38+50.67%1269111.77%
TSLA201218P001770002020-09-28 2:14PM EDT177.002.150.420.850.00-1191102.25%
TSLA201218P001780002020-10-12 9:46AM EDT178.001.030.711.230.00-25445108.50%
TSLA201218P001790002020-10-28 11:43AM EDT179.000.690.851.250.00-5491109.18%
TSLA201218P001800002020-10-30 3:18PM EDT180.001.120.871.20+0.41+57.75%212,218108.23%
TSLA201218P001810002020-10-06 11:42AM EDT181.001.630.891.270.00-1894108.28%
TSLA201218P001820002020-09-21 12:52PM EDT182.003.850.000.000.00-220050.00%
TSLA201218P001830002020-10-30 12:43PM EDT183.001.120.931.32+0.43+62.32%299107.62%
TSLA201218P001840002020-10-30 1:15PM EDT184.001.371.181.36+0.64+87.67%6436109.13%
TSLA201218P001850002020-10-30 11:43AM EDT185.001.301.211.38+0.57+78.08%17152108.79%
TSLA201218P001860002020-10-30 10:24AM EDT186.000.961.231.40+0.19+24.68%30108.37%
TSLA201218P001870002020-10-19 11:59AM EDT187.001.021.251.420.00-1101107.96%
TSLA201218P001880002020-10-30 12:19PM EDT188.001.251.271.40+0.45+56.25%22188107.25%
TSLA201218P001890002020-10-27 2:34PM EDT189.000.841.291.420.00-561106.84%
TSLA201218P001900002020-10-30 2:33PM EDT190.001.481.311.48+0.73+97.33%13552106.69%
TSLA201218P001910002020-10-30 12:18PM EDT191.001.341.331.51+0.50+59.52%263106.32%
TSLA201218P001920002020-10-23 3:56PM EDT192.000.871.351.530.00-3484105.88%
TSLA201218P001930002020-10-08 2:46PM EDT193.001.121.371.550.00-18276105.47%
TSLA201218P001940002020-10-29 2:55PM EDT194.000.801.401.570.00-1118105.08%
TSLA201218P001950002020-10-29 9:44AM EDT195.001.201.421.60+0.30+33.33%1278104.71%
TSLA201218P001960002020-10-30 1:42PM EDT196.001.691.451.62+0.79+87.78%1340104.35%
TSLA201218P001970002020-10-29 11:34AM EDT197.000.871.471.640.00-1340103.91%
TSLA201218P001980002020-10-22 2:21PM EDT198.000.901.501.670.00-1346103.56%
TSLA201218P001990002020-10-27 10:49AM EDT199.000.931.521.690.00-21572103.13%
TSLA201218P002000002020-10-30 3:35PM EDT200.001.641.601.72+0.79+92.94%46712,543103.10%
TSLA201218P002020002020-10-30 10:34AM EDT202.001.441.592.59+0.43+42.57%2287106.37%
TSLA201218P002040002020-10-21 2:20PM EDT204.001.121.641.830.00-6214101.22%
TSLA201218P002050002020-10-07 1:30PM EDT205.001.981.671.850.00-3101100.83%
TSLA201218P002060002020-10-20 2:57PM EDT206.001.041.691.880.00-2267100.44%
TSLA201218P002080002020-10-30 10:15AM EDT208.001.161.751.94+0.10+9.43%2720299.73%
TSLA201218P002100002020-10-30 10:54AM EDT210.001.801.802.00+0.69+62.16%1069798.96%
TSLA201218P002120002020-10-30 3:37PM EDT212.002.021.862.15+0.87+75.65%219898.68%
TSLA201218P002140002020-10-27 1:46PM EDT214.001.051.922.210.00-539897.92%
TSLA201218P002150002020-10-28 12:41PM EDT215.001.831.952.16+0.68+59.13%1427397.17%
TSLA201218P002160002020-10-22 2:23PM EDT216.001.201.992.190.00-410896.85%
TSLA201218P002180002020-10-30 1:47PM EDT218.002.522.052.34+1.16+85.29%20018396.48%
TSLA201218P002200002020-10-30 3:00PM EDT220.002.432.202.41+1.38+131.43%2180896.14%
TSLA201218P002220002020-10-23 3:10PM EDT222.001.222.182.610.00-212395.61%
TSLA201218P002240002020-10-30 12:29PM EDT224.002.202.272.48+0.95+76.00%1719794.13%
TSLA201218P002250002020-10-28 9:53AM EDT225.002.682.302.60+1.42+112.70%116094.09%
TSLA201218P002260002020-10-30 10:25AM EDT226.002.672.442.56+1.30+94.89%359793.85%
TSLA201218P002280002020-10-28 1:22PM EDT228.002.502.422.71+1.15+85.19%39293.07%
TSLA201218P002300002020-10-30 3:56PM EDT230.002.652.582.79+1.26+90.65%922092.70%
TSLA201218P002320002020-10-30 10:42AM EDT232.002.152.582.87+0.31+16.85%110291.71%
TSLA201218P002340002020-10-30 1:36PM EDT234.003.132.662.96+1.47+88.55%126191.04%
TSLA201218P002350002020-10-30 12:17PM EDT235.002.832.713.00+1.26+80.25%314990.72%
TSLA201218P002360002020-10-30 2:40PM EDT236.003.102.763.05+1.51+94.97%1211290.44%
TSLA201218P002380002020-10-26 2:00PM EDT238.001.732.863.150.00-116489.86%
TSLA201218P002400002020-10-30 3:51PM EDT240.003.002.963.20+1.49+98.68%581,51989.07%
TSLA201218P002420002020-10-28 1:06PM EDT242.001.823.053.350.00-822388.60%
TSLA201218P002440002020-10-30 10:30AM EDT244.002.523.154.20+0.34+15.60%110890.28%
TSLA201218P002450002020-10-30 11:52AM EDT245.002.753.204.00+1.03+59.88%36,80889.17%
TSLA201218P002460002020-10-30 11:56AM EDT246.002.883.253.60+0.62+27.43%77187.46%
TSLA201218P002480002020-10-30 3:57PM EDT248.003.473.353.70+1.63+88.59%112486.80%
TSLA201218P002500002020-10-30 3:47PM EDT250.003.653.453.80+1.89+107.39%2129,21386.12%
TSLA201218P002520002020-10-30 12:43PM EDT252.003.653.603.90+1.78+95.19%521385.57%
TSLA201218P002540002020-10-30 11:56AM EDT254.003.353.804.10+0.64+23.62%1519085.42%
TSLA201218P002550002020-10-30 12:43PM EDT255.003.853.804.15+1.90+97.44%423784.92%
TSLA201218P002560002020-10-30 1:31PM EDT256.004.193.854.95+2.19+109.50%221486.55%
TSLA201218P002580002020-10-30 12:43PM EDT258.004.054.004.35+1.85+84.09%519484.09%
TSLA201218P002600002020-10-30 3:28PM EDT260.004.414.154.50+2.28+107.04%971,91883.59%
TSLA201218P002620002020-10-30 11:56AM EDT262.003.904.304.65+1.56+66.67%813583.08%
TSLA201218P002640002020-10-30 3:27PM EDT264.004.684.456.00+2.03+76.60%1428585.39%
TSLA201218P002650002020-10-30 2:26PM EDT265.005.024.554.95+2.52+100.80%3513782.51%
TSLA201218P002660002020-10-30 12:43PM EDT266.004.654.654.95+2.01+76.14%907582.12%
TSLA201218P002680002020-10-30 11:56AM EDT268.004.354.807.55+1.45+50.00%1714786.94%
TSLA201218P002700002020-10-30 3:51PM EDT270.005.155.005.90+2.64+105.18%561,03882.51%
TSLA201218P002720002020-10-30 3:25PM EDT272.005.355.155.50+2.05+62.12%1320380.68%
TSLA201218P002740002020-10-30 1:08PM EDT274.005.855.305.70+3.03+107.45%414780.15%
TSLA201218P002750002020-10-30 2:24PM EDT275.005.505.455.80+2.10+61.76%5585880.04%
TSLA201218P002760002020-10-30 2:51PM EDT276.006.005.505.90+2.95+96.72%3115679.71%
TSLA201218P002780002020-10-30 3:55PM EDT278.005.805.706.10+2.35+68.12%1228979.25%
TSLA201218P002800002020-10-30 3:51PM EDT280.006.106.056.35+2.90+90.62%3,6341,38179.17%
TSLA201218P002820002020-10-30 1:24PM EDT282.006.756.106.50+2.79+70.45%3018678.27%
TSLA201218P002840002020-10-30 12:14PM EDT284.006.656.356.85+3.30+98.51%4312678.13%
TSLA201218P002850002020-10-30 3:41PM EDT285.006.786.606.95+2.73+67.41%11821378.13%
TSLA201218P002860002020-10-30 12:03PM EDT286.006.456.607.10+3.00+86.96%516077.76%
TSLA201218P002880002020-10-30 12:03PM EDT288.006.706.807.25+2.70+67.50%3226477.10%