India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218C001500002020-06-24 12:53PM EDT150.00812.551,262.001,271.600.00-100.00%
TSLA201218C002800002020-07-06 9:40AM EDT280.00999.331,207.001,213.000.00-13219.25%
TSLA201218C002850002020-07-09 10:00AM EDT285.001,109.531,166.401,176.500.00-12132.56%
TSLA201218C002900002020-07-09 8:21PM EDT290.00535.861,202.651,217.500.00--1231.02%
TSLA201218C002950002020-07-14 3:40PM EDT295.001,225.701,156.601,166.800.00-11131.10%
TSLA201218C003000002020-07-13 12:57PM EDT300.001,380.001,151.701,161.900.00-232130.26%
TSLA201218C003050002020-07-09 8:21PM EDT305.00647.271,187.801,202.500.00--2223.67%
TSLA201218C003150002020-07-09 8:21PM EDT315.00512.901,175.851,191.300.00-11216.59%
TSLA201218C003200002020-07-09 5:06PM EDT320.00270.051,248.051,258.350.00--1314.23%
TSLA201218C003300002020-07-09 5:06PM EDT330.00566.091,237.651,248.650.00--1307.00%
TSLA201218C003400002020-07-09 5:06PM EDT340.00228.761,228.051,238.950.00-10300.62%
TSLA201218C003500002020-07-09 5:06PM EDT350.00173.231,218.351,229.100.00-10294.37%
TSLA201218C003550002020-07-09 5:06PM EDT355.00253.551,217.051,227.950.00-11295.66%
TSLA201218C003600002020-07-15 11:42AM EDT360.001,124.521,092.601,103.400.00-515120.52%
TSLA201218C003650002020-06-24 10:03AM EDT365.00607.051,051.601,065.500.00-110.00%
TSLA201218C003700002020-07-09 5:06PM EDT370.00516.851,198.651,209.650.00-17282.66%
TSLA201218C003750002020-07-09 5:06PM EDT375.00514.491,119.401,134.200.00--1196.30%
TSLA201218C003800002020-07-23 12:19PM EDT380.001,197.761,072.601,085.500.00-18119.71%
TSLA201218C003850002020-07-01 3:56PM EDT385.00739.351,043.201,061.000.00--10.00%
TSLA201218C003900002020-07-09 8:21PM EDT390.00382.351,102.701,117.450.00--2188.64%
TSLA201218C003950002020-07-07 3:26PM EDT395.00996.661,092.001,108.000.00-13180.43%
TSLA201218C004000002020-07-28 11:28AM EDT400.001,143.001,053.601,064.400.00-1158115.16%
TSLA201218C004100002020-07-09 8:21PM EDT410.00608.951,083.301,099.500.00-426183.41%
TSLA201218C004150002020-07-09 8:21PM EDT415.00233.621,078.451,095.000.00-11182.13%
TSLA201218C004200002020-07-09 5:06PM EDT420.00168.211,075.701,090.450.00-11182.08%
TSLA201218C004250002020-06-16 9:34AM EDT425.00591.091,073.501,085.400.00-151182.03%
TSLA201218C004300002020-07-13 10:24AM EDT430.001,312.401,024.401,035.300.00-4041111.53%
TSLA201218C004350002020-07-07 9:41AM EDT435.00957.001,048.401,056.700.00-13158.50%
TSLA201218C004400002020-06-23 1:11PM EDT440.00574.581,072.201,088.400.00-13194.24%
TSLA201218C004500002020-07-28 11:28AM EDT450.001,094.001,004.701,015.900.00-313108.82%
TSLA201218C004550002020-07-09 8:21PM EDT455.00315.751,041.801,056.500.00-12172.30%
TSLA201218C004600002020-07-09 5:06PM EDT460.00209.101,112.751,123.650.00-512241.71%
TSLA201218C004650002020-07-09 5:06PM EDT465.00152.321,106.551,116.550.00-11238.10%
TSLA201218C004700002020-07-09 5:06PM EDT470.00135.641,103.251,114.150.00-11237.91%
TSLA201218C004750002020-07-09 5:06PM EDT475.00490.441,101.851,112.050.00-11238.68%
TSLA201218C004800002020-06-19 3:24PM EDT480.00540.001,028.101,039.900.00-38175.03%
TSLA201218C004850002020-07-09 8:21PM EDT485.00134.671,089.001,027.500.00-11200.81%
TSLA201218C004900002020-07-09 8:21PM EDT490.00361.101,006.051,022.000.00-12162.11%
TSLA201218C004950002020-07-09 8:21PM EDT495.00326.491,083.251,018.000.00-811199.51%
TSLA201218C005000002020-07-13 9:35AM EDT500.00999.25956.50967.600.00-3108103.72%
TSLA201218C005100002020-07-09 8:21PM EDT510.00502.63988.901,003.500.00-11158.90%
TSLA201218C005200002020-07-07 11:30AM EDT520.00917.35970.55987.650.00-12149.25%
TSLA201218C005350002020-07-06 12:11PM EDT535.00810.15952.00965.500.00--3140.18%
TSLA201218C005450002020-07-08 2:54PM EDT545.00799.35913.40924.500.00-1299.67%
TSLA201218C005500002020-07-31 11:23AM EDT550.00933.40908.60919.700.00-17299.19%
TSLA201218C005550002020-07-09 5:07PM EDT555.00432.851,023.551,034.050.00-21210.08%
TSLA201218C005600002020-06-25 9:42AM EDT560.00409.30865.50875.700.00--10.00%
TSLA201218C005650002020-06-15 2:33PM EDT565.00450.951,001.801,014.200.00--1198.68%
TSLA201218C005700002020-07-20 2:50PM EDT570.001,073.05889.60900.700.00-1397.61%
TSLA201218C005750002020-07-23 2:37PM EDT575.00949.35884.90896.000.00--197.29%
TSLA201218C005800002020-06-19 11:39AM EDT580.00452.55936.15948.200.00-11155.19%
TSLA201218C005850002020-06-29 9:46AM EDT585.00401.20928.20937.400.00-13150.38%
TSLA201218C005900002020-07-27 2:19PM EDT590.00918.55867.00883.550.00-21594.58%
TSLA201218C005950002020-07-24 10:08AM EDT595.00840.00866.00876.900.00-11195.63%
TSLA201218C006000002020-08-04 3:58PM EDT600.00900.78861.20872.300.00-143995.29%
TSLA201218C006050002020-06-26 12:31PM EDT605.00399.44820.20838.000.00-110.00%
TSLA201218C006100002020-06-16 9:51AM EDT610.00422.35910.40922.600.00-100100151.31%
TSLA201218C006200002020-06-16 10:24AM EDT620.00410.55903.75915.950.00-16151.47%
TSLA201218C006250002020-07-14 9:52AM EDT625.00906.55834.00850.700.00-4692.25%
TSLA201218C006300002020-06-30 3:44PM EDT630.00482.62867.30884.700.00-3106130.60%
TSLA201218C006350002020-07-02 9:32AM EDT635.00588.60806.70824.350.00-1577.13%
TSLA201218C006400002020-06-30 3:44PM EDT640.00474.32857.50874.900.00-36128.71%
TSLA201218C006500002020-07-13 9:52AM EDT650.001,110.00814.50825.600.00-212592.03%
TSLA201218C006550002020-07-09 8:07PM EDT655.00245.00850.25866.500.00-49131.26%
TSLA201218C006600002020-07-09 8:07PM EDT660.00221.36847.60862.350.00--1131.43%
TSLA201218C006700002020-07-08 1:45PM EDT670.00744.65792.50808.900.00-1189.80%
TSLA201218C006750002020-07-10 3:37PM EDT675.00899.02788.00804.300.00-1289.59%
TSLA201218C006800002020-07-09 5:07PM EDT680.00381.00912.45923.150.00-14181.66%
TSLA201218C006850002020-07-09 8:07PM EDT685.00230.00829.35835.350.00-113128.09%
TSLA201218C006900002020-07-10 1:56PM EDT690.00842.46777.70788.700.00-1389.70%
TSLA201218C006950002020-07-10 1:33PM EDT695.00830.55769.50786.000.00-1388.46%
TSLA201218C007000002020-07-24 9:33AM EDT700.00751.34765.00781.450.00-2316088.25%
TSLA201218C007050002020-06-30 11:17AM EDT705.00405.00795.70803.250.00-11114.81%
TSLA201218C007100002020-06-18 10:15AM EDT710.00356.85820.80833.800.00-12136.54%
TSLA201218C007150002020-06-17 2:46PM EDT715.00350.00817.95829.950.00--1136.56%
TSLA201218C007200002020-08-03 10:31AM EDT720.00800.00747.00763.300.00-1287.35%
TSLA201218C007250002020-07-09 5:07PM EDT725.00169.49866.75877.150.00-11169.36%
TSLA201218C007300002020-07-01 3:44PM EDT730.00440.50721.40738.950.00-1366.94%
TSLA201218C007350002020-07-09 5:07PM EDT735.00195.14856.25866.450.00-11166.52%
TSLA201218C007400002020-06-19 3:22PM EDT740.00333.10795.95809.150.00-11133.64%
TSLA201218C007450002020-07-09 5:07PM EDT745.00193.86847.35856.850.00-23164.49%
TSLA201218C007500002020-07-22 9:34AM EDT750.00900.58723.50734.400.00-215586.66%
TSLA201218C007550002020-07-14 9:51AM EDT755.00818.55719.10730.000.00-11086.48%
TSLA201218C007600002020-07-15 9:31AM EDT760.00824.68714.60725.500.00-1486.21%
TSLA201218C007650002020-07-08 2:31PM EDT765.00648.55710.20721.100.00-1586.02%
TSLA201218C007700002020-07-09 5:07PM EDT770.00178.00830.40840.900.00-14163.20%
TSLA201218C007750002020-07-15 12:03PM EDT775.00752.40697.90714.350.00-1385.00%
TSLA201218C007800002020-07-10 3:26PM EDT780.00795.00693.50709.950.00-71984.79%
TSLA201218C007850002020-07-06 11:44AM EDT785.00611.35721.20735.100.00-154106.76%
TSLA201218C007900002020-07-21 11:48AM EDT790.00862.28688.30699.100.00-74585.00%
TSLA201218C007950002020-07-21 11:48AM EDT795.00858.10683.90694.700.00-7284.77%
TSLA201218C008000002020-08-07 10:58AM EDT800.00714.84676.00691.95-7.41-1.03%29483.80%
TSLA201218C008050002020-07-16 2:55PM EDT805.00768.70671.00687.450.00-1183.30%
TSLA201218C008100002020-08-07 10:58AM EDT810.00706.06670.90681.70+336.36+90.98%21184.20%
TSLA201218C008150002020-07-20 12:22PM EDT815.00750.00666.60677.400.00-1984.03%
TSLA201218C008200002020-07-13 11:34AM EDT820.00999.63662.30673.100.00-12083.84%
TSLA201218C008250002020-07-13 1:03PM EDT825.00916.30654.05671.000.00-1783.01%
TSLA201218C008300002020-08-06 1:07PM EDT830.00693.80653.80664.500.00-13183.49%
TSLA201218C008350002020-06-16 10:05AM EDT835.00275.91729.75739.700.00-13129.94%
TSLA201218C008400002020-07-13 1:37PM EDT840.00924.53641.50658.250.00-113982.60%
TSLA201218C008450002020-07-09 5:07PM EDT845.00185.18771.35780.700.00-28153.82%
TSLA201218C008500002020-07-24 9:37AM EDT850.00611.34636.90647.500.00-227382.82%
TSLA201218C008550002020-07-09 8:07PM EDT855.00161.22675.00688.000.00-11108.58%
TSLA201218C008600002020-07-23 12:41PM EDT860.00722.23628.50639.100.00-1482.49%
TSLA201218C008650002020-07-16 3:47PM EDT865.00713.25624.30634.900.00-1282.32%
TSLA201218C008700002020-06-25 9:47AM EDT870.00205.00594.60609.000.00-11664.58%
TSLA201218C008750002020-07-13 9:56AM EDT875.00932.71612.00629.000.00-12781.51%
TSLA201218C008800002020-07-13 9:36AM EDT880.00703.25611.80622.400.00-2881.83%
TSLA201218C008850002020-07-13 3:55PM EDT885.00694.30604.00620.900.00-1381.35%
TSLA201218C008900002020-07-22 12:27PM EDT890.00755.40604.40614.100.00-12481.77%
TSLA201218C008950002020-06-29 11:19AM EDT895.00226.35659.10666.200.00-4170112.61%
TSLA201218C009000002020-08-07 3:35PM EDT900.00592.74596.20609.50+27.67+4.90%125982.54%
TSLA201218C009050002020-07-14 3:33PM EDT905.00694.70592.10603.300.00-1281.74%
TSLA201218C009100002020-08-04 11:20AM EDT910.00620.00584.00600.700.00-11580.83%
TSLA201218C009150002020-07-13 2:02PM EDT915.00775.20583.30593.800.00-12180.84%
TSLA201218C009200002020-07-24 9:59AM EDT920.00549.71579.40592.500.00-722081.51%
TSLA201218C009250002020-07-20 1:51PM EDT925.00775.34575.30585.700.00-1780.56%
TSLA201218C009300002020-07-31 2:17PM EDT930.00560.90571.30581.700.00-13780.42%
TSLA201218C009350002020-07-31 2:17PM EDT935.00557.11563.80580.550.00-1280.10%
TSLA201218C009400002020-07-31 11:33AM EDT940.00598.98559.55576.650.00-1879.91%
TSLA201218C009450002020-07-24 9:33AM EDT945.00546.24555.95572.700.00-1579.88%
TSLA201218C009500002020-07-13 11:48AM EDT950.00873.67552.40568.750.00-118779.86%
TSLA201218C009550002020-07-02 12:09PM EDT955.00350.75536.45551.700.00-1472.83%
TSLA201218C009600002020-07-14 2:23PM EDT960.00675.40543.95560.950.00-2479.45%
TSLA201218C009650002020-07-29 12:05PM EDT965.00616.60540.00554.200.00-16178.57%
TSLA201218C009700002020-07-20 11:20AM EDT970.00580.70540.10550.300.00-13279.48%
TSLA201218C009750002020-07-07 9:52AM EDT975.00574.45564.15570.200.00-12291.93%
TSLA201218C009800002020-07-23 9:47AM EDT980.00700.00528.20544.300.00-21378.61%
TSLA201218C009850002020-07-24 9:50AM EDT985.00469.15525.00541.700.00-12478.96%
TSLA201218C009900002020-07-23 2:13PM EDT990.00568.20521.20537.950.00-314478.87%
TSLA201218C009950002020-07-31 10:54AM EDT995.00541.00517.50534.350.00-19878.83%
TSLA201218C010000002020-08-07 1:16PM EDT1,000.00509.45517.20530.20-45.55-8.21%135879.46%
TSLA201218C010100002020-07-15 3:06PM EDT1,010.00635.39509.80522.950.00-1479.32%
TSLA201218C010200002020-07-08 12:55PM EDT1,020.00486.05498.80515.100.00--278.17%
TSLA201218C010250002020-07-29 11:09AM EDT1,025.00575.75495.60512.250.00-111778.37%
TSLA201218C010500002020-07-24 3:24PM EDT1,050.00545.50476.75491.900.00-24677.26%
TSLA201218C010600002020-07-07 11:20AM EDT1,060.00482.33505.90519.800.00--192.03%
TSLA201218C010750002020-07-13 11:52AM EDT1,075.00527.50459.30475.650.00-23677.21%
TSLA201218C011000002020-08-07 3:55PM EDT1,100.00450.50447.10459.70-37.27-7.64%258878.10%
TSLA201218C011100002020-07-22 12:14PM EDT1,110.00591.25440.40452.800.00--2377.92%
TSLA201218C011200002020-07-23 10:08AM EDT1,120.00569.25433.00446.200.00-1077.64%
TSLA201218C011250002020-07-30 10:54AM EDT1,125.00467.37429.70441.900.00-1677.38%
TSLA201218C011500002020-07-31 2:58PM EDT1,150.00417.29413.60426.500.00-15677.23%
TSLA201218C011600002020-07-24 11:55AM EDT1,160.00452.30408.10420.550.00-1277.34%
TSLA201218C011700002020-07-10 2:27PM EDT1,170.00429.00401.80410.300.00-2276.49%
TSLA201218C011750002020-08-03 2:34PM EDT1,175.00435.40398.00410.850.00-11676.97%
TSLA201218C011800002020-08-03 2:34PM EDT1,180.00432.20394.90407.800.00-11176.92%
TSLA201218C012000002020-08-07 1:05PM EDT1,200.00370.00383.10391.90-42.78-10.36%119576.12%
TSLA201218C012200002020-07-29 1:44PM EDT1,220.00428.18371.90383.900.00-1276.71%
TSLA201218C012250002020-07-29 12:09PM EDT1,225.00438.32369.50377.100.00-42776.09%
TSLA201218C012300002020-07-23 12:54PM EDT1,230.00448.11366.20378.450.00-1376.70%
TSLA201218C012400002020-07-29 1:44PM EDT1,240.00416.30360.70368.500.00-1375.94%
TSLA201218C012500002020-08-07 1:03PM EDT1,250.00344.00354.70362.90-211.58-38.08%14975.82%
TSLA201218C012600002020-08-03 2:21PM EDT1,260.00389.01349.60357.300.00-1175.82%
TSLA201218C012700002020-08-03 2:21PM EDT1,270.00384.51344.20351.800.00-1175.77%
TSLA201218C012750002020-07-22 12:34PM EDT1,275.00492.89341.30349.100.00-1775.72%
TSLA201218C012800002020-07-16 11:53AM EDT1,280.00454.55338.80346.400.00-1275.72%
TSLA201218C012900002020-08-07 12:39PM EDT1,290.00336.30333.70341.10-0.75-0.22%2175.70%
TSLA201218C013000002020-08-07 12:46PM EDT1,300.00329.90327.60335.80-13.10-3.82%4021475.51%
TSLA201218C013100002020-07-31 3:59PM EDT1,310.00323.86322.20330.700.00-1275.44%
TSLA201218C013250002020-07-16 12:33PM EDT1,325.00447.00315.70323.000.00-14375.54%
TSLA201218C013300002020-07-14 10:05AM EDT1,330.00471.00312.20320.500.00-1275.36%
TSLA201218C013400002020-07-23 9:46AM EDT1,340.00470.28308.30315.600.00-1075.50%
TSLA201218C013500002020-08-07 1:17PM EDT1,350.00292.58302.70310.70-50.28-14.66%33875.35%
TSLA201218C013600002020-08-05 12:22PM EDT1,360.00325.88298.70305.900.00-1775.44%
TSLA201218C013700002020-07-23 10:33AM EDT1,370.00432.46294.10305.100.00-2276.03%
TSLA201218C013750002020-07-27 3:09PM EDT1,375.00355.70290.80298.800.00-12075.27%
TSLA201218C013800002020-07-16 1:51PM EDT1,380.00438.94286.20300.800.00-603375.57%
TSLA201218C013900002020-07-29 1:09PM EDT1,390.00337.00284.90297.250.00-21576.20%
TSLA201218C014000002020-08-07 3:43PM EDT1,400.00282.00280.80287.40-30.47-9.75%1117075.43%
TSLA201218C014100002020-08-07 12:14PM EDT1,410.00278.72276.10287.55-24.58-8.10%25976.07%
TSLA201218C014200002020-08-07 12:13PM EDT1,420.00274.05271.80283.25-49.06-15.18%202476.07%
TSLA201218C014250002020-08-07 1:37PM EDT1,425.00258.50269.60277.50-42.58-14.14%1021175.52%
TSLA201218C014300002020-08-07 2:52PM EDT1,430.00255.60267.50279.00-47.40-15.64%4776.06%
TSLA201218C014400002020-08-07 1:32PM EDT1,440.00257.33262.40270.10-37.67-12.77%4975.24%
TSLA201218C014500002020-08-07 3:59PM EDT1,450.00263.00259.30263.00-26.61-9.19%404374.96%
TSLA201218C014600002020-08-07 12:47PM EDT1,460.00250.95255.20265.50-32.05-11.33%51175.92%
TSLA201218C014700002020-08-07 1:32PM EDT1,470.00245.13251.20262.80-34.85-12.45%331076.12%
TSLA201218C014750002020-08-07 11:22AM EDT1,475.00265.33249.75256.75-6.76-2.48%21575.60%
TSLA201218C014800002020-08-07 2:38PM EDT1,480.00234.81247.70254.80-46.94-16.66%672675.60%
TSLA201218C014900002020-08-07 12:30PM EDT1,490.00242.79243.90250.40-27.01-10.01%1852575.54%
TSLA201218C015000002020-08-07 3:05PM EDT1,500.00235.25240.00250.20-31.05-11.66%2151,29676.07%
TSLA201218C015100002020-08-07 3:31PM EDT1,510.00229.10231.95246.10-40.55-15.04%311575.41%
TSLA201218C015200002020-08-06 2:51PM EDT1,520.00246.75232.50243.55-18.45-6.96%27876.20%
TSLA201218C015250002020-08-07 12:26PM EDT1,525.00230.02230.70237.65-33.23-12.62%95675.62%
TSLA201218C015300002020-08-07 12:25PM EDT1,530.00227.46228.85239.90-32.72-12.58%42376.21%
TSLA201218C015400002020-08-03 11:23AM EDT1,540.00271.40225.25232.200.00-21475.63%
TSLA201218C015500002020-08-07 3:44PM EDT1,550.00222.43221.70232.70-25.11-10.14%1312376.22%
TSLA201218C015600002020-08-03 12:43PM EDT1,560.00259.76217.20229.250.00-1576.09%
TSLA201218C015700002020-08-07 12:15PM EDT1,570.00214.62209.70225.10-24.47-10.23%103175.42%
TSLA201218C015750002020-08-06 2:29PM EDT1,575.00237.26208.10223.700.00-11075.48%
TSLA201218C015800002020-08-07 1:54PM EDT1,580.00200.00210.40222.40-35.20-14.97%12976.11%
TSLA201218C015900002020-08-04 3:11PM EDT1,590.00231.90203.30215.350.00-21675.06%
TSLA201218C016000002020-08-07 3:48PM EDT1,600.00207.06203.90212.15-28.74-12.19%2569475.64%
TSLA201218C016200002020-08-07 2:36PM EDT1,620.00188.45197.50208.50-33.00-14.90%41776.06%
TSLA201218C016250002020-08-04 3:07PM EDT1,625.00220.50196.20204.250.00-211075.72%
TSLA201218C016400002020-08-07 3:48PM EDT1,640.00194.48187.00199.90-21.02-9.75%21875.13%
TSLA201218C016500002020-08-07 3:03PM EDT1,650.00187.15184.20196.95-31.75-14.50%73075.19%
TSLA201218C016600002020-08-07 12:06PM EDT1,660.00186.60181.10193.15-21.40-10.29%13075.07%
TSLA201218C016750002020-08-06 2:26PM EDT1,675.00203.30176.50187.500.00-12974.88%
TSLA201218C016800002020-08-07 1:05PM EDT1,680.00170.00175.00188.15-31.75-15.74%22975.18%
TSLA201218C017000002020-08-07 1:06PM EDT1,700.00164.00170.00184.60-32.00-16.33%2378275.61%
TSLA201218C017200002020-08-07 2:31PM EDT1,720.00156.86164.05176.95-49.10-23.84%212875.26%
TSLA201218C017400002020-08-07 12:31PM EDT1,740.00159.49163.70169.80-28.56-15.19%1932275.74%
TSLA201218C017500002020-08-07 12:51PM EDT1,750.00153.58161.70169.25-34.42-18.31%1355676.13%
TSLA201218C017600002020-08-07 12:30PM EDT1,760.00157.16154.00167.05-24.44-13.46%661075.45%
TSLA201218C017800002020-08-07 2:19PM EDT1,780.00144.71153.90159.80-36.67-20.22%2437875.86%
TSLA201218C018000002020-08-07 3:45PM EDT1,800.00151.75145.00157.80-24.38-13.84%16828175.71%
TSLA201218C018200002020-08-07 12:07PM EDT1,820.00144.50144.80150.50-22.50-13.47%83376.02%
TSLA201218C018400002020-08-07 12:26PM EDT1,840.00138.85140.40146.10-181.20-56.62%69976.09%
TSLA201218C018500002020-08-07 12:23PM EDT1,850.00132.14133.50147.45-23.61-15.16%54275.94%
TSLA201218C018600002020-07-22 1:24PM EDT1,860.00259.60131.50143.750.00-28975.75%
TSLA201218C018800002020-08-06 1:33PM EDT1,880.00124.50129.00141.40-24.10-16.22%13976.33%
TSLA201218C019000002020-08-07 3:44PM EDT1,900.00129.62128.20133.60-18.15-12.28%1650276.31%
TSLA201218C019200002020-08-04 10:57AM EDT1,920.00136.70124.50129.70-4.60-3.26%110976.40%
TSLA201218C019400002020-07-24 11:57AM EDT1,940.00132.89117.00128.100.00-116076.22%
TSLA201218C019600002020-08-07 2:28PM EDT1,960.00108.18114.00126.05-29.42-21.38%13376.63%
TSLA201218C019800002020-08-07 1:28PM EDT1,980.00109.85113.80122.50-20.15-15.50%32577.22%
TSLA201218C020000002020-08-07 3:23PM EDT2,000.00110.00106.00117.95-20.05-15.42%6588176.41%
TSLA201218C020500002020-08-05 11:34AM EDT2,050.00119.00102.60107.400.00-22776.93%
TSLA201218C021000002020-08-07 3:45PM EDT2,100.0097.0695.40100.00-13.44-12.16%138177.14%
TSLA201218C021500002020-08-06 3:33PM EDT2,150.00103.7088.8093.200.00-23077.36%
TSLA201218C022000002020-08-07 2:39PM EDT2,200.0078.0082.7086.90-22.00-22.00%3018377.58%
TSLA201218C022500002020-08-07 3:38PM EDT2,250.0077.3977.0081.20-13.13-14.51%103577.80%
TSLA201218C023000002020-08-07 3:45PM EDT2,300.0073.4271.8075.80-14.85-16.82%84278.01%
TSLA201218C023500002020-08-07 11:46AM EDT2,350.0074.8567.1070.90-6.20-7.65%43378.25%
TSLA201218C024000002020-08-07 1:09PM EDT2,400.0059.0562.7066.40-16.35-21.68%512278.49%
TSLA201218C024500002020-08-07 1:28PM EDT2,450.0055.9058.6062.20-16.90-23.21%25278.72%
TSLA201218C025000002020-08-07 2:44PM EDT2,500.0052.4054.9058.40-16.87-24.35%16526478.98%
TSLA201218C025500002020-07-24 11:05AM EDT2,550.0069.5851.4054.800.00-23879.20%
TSLA201218C026000002020-08-07 2:44PM EDT2,600.0044.8748.2051.50-14.73-24.71%118379.44%
TSLA201218C026500002020-07-23 10:08AM EDT2,650.0094.7545.3048.500.00-31579.71%
TSLA201218C027000002020-08-07 2:57PM EDT2,700.0041.5842.6045.70-13.12-23.99%91779.97%
TSLA201218C027500002020-08-07 12:15PM EDT2,750.0039.7040.0043.10-12.21-23.52%12680.21%
TSLA201218C028000002020-08-07 12:51PM EDT2,800.0036.0037.8040.70-14.24-28.34%8119580.51%
TSLA201218C028500002020-08-05 3:39PM EDT2,850.0046.9035.6038.500.00-218380.77%
TSLA201218C029000002020-08-07 1:52PM EDT2,900.0032.5033.7036.40-15.00-31.58%159481.06%
TSLA201218C029500002020-08-07 10:04AM EDT2,950.0038.4931.8034.60-6.76-14.94%211181.35%
TSLA201218C030000002020-08-07 3:14PM EDT3,000.0029.5030.2032.80-9.40-24.16%914181.66%
TSLA201218C031000002020-08-07 2:20PM EDT3,100.0025.1027.1029.70-12.40-33.07%143982.24%
TSLA201218C032000002020-08-07 2:02PM EDT3,200.0023.5024.5026.90-13.05-35.70%3907482.83%
TSLA201218C033000002020-08-07 12:54PM EDT3,300.0017.3522.2024.50-11.01-38.82%176383.42%
TSLA201218C034000002020-08-07 2:02PM EDT3,400.0021.4520.3022.50-10.55-32.97%3997784.10%
TSLA201218C035000002020-08-07 3:28PM EDT3,500.0018.3519.2019.70-6.27-25.47%40691084.57%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218P000500002020-08-07 3:55PM EDT50.000.200.150.270.00-202,175199.22%
TSLA201218P000700002020-08-07 1:28PM EDT70.000.240.060.42+0.01+4.35%536180.08%
TSLA201218P001000002020-08-07 12:07PM EDT100.000.150.300.52-0.32-68.09%10658166.41%
TSLA201218P001500002020-08-07 9:30AM EDT150.000.960.701.20+0.17+21.52%1298154.00%
TSLA201218P002000002020-08-07 1:46PM EDT200.001.701.451.88+0.26+18.06%1581143.85%
TSLA201218P002500002020-08-07 2:49PM EDT250.002.001.052.50-0.22-9.91%11178128.61%
TSLA201218P002800002020-08-05 10:11AM EDT280.003.401.055.350.00-1150130.87%
TSLA201218P002850002020-07-27 11:25AM EDT285.004.051.804.100.00-1109127.91%
TSLA201218P002900002020-07-23 9:53AM EDT290.002.661.804.800.00-215128.71%
TSLA201218P002950002020-08-03 9:30AM EDT295.003.201.804.900.00-550127.65%
TSLA201218P003000002020-08-07 1:34PM EDT300.003.211.803.25+0.01+0.31%3332121.14%
TSLA201218P003050002020-08-03 3:32PM EDT305.003.801.805.100.00-449125.59%
TSLA201218P003100002020-07-29 3:20PM EDT310.004.301.805.200.00-156124.57%
TSLA201218P003150002020-07-23 9:48AM EDT315.004.003.205.300.00-78127.12%
TSLA201218P003200002020-08-04 12:39PM EDT320.003.981.805.400.00-264122.60%
TSLA201218P003250002020-07-22 3:57PM EDT325.005.301.965.400.00-331121.78%
TSLA201218P003300002020-08-06 1:37PM EDT330.003.651.805.400.00-139120.15%
TSLA201218P003350002020-07-22 10:40AM EDT335.005.701.806.450.00-232121.53%
TSLA201218P003400002020-08-04 10:44AM EDT340.004.502.305.400.00-129119.03%
TSLA201218P003450002020-07-22 10:23AM EDT345.005.503.404.900.00-327119.28%
TSLA201218P003500002020-08-05 1:25PM EDT350.004.003.905.000.00-2332119.46%
TSLA201218P003550002020-07-30 3:51PM EDT355.004.853.705.000.00-129117.87%
TSLA201218P003600002020-06-30 12:14PM EDT360.008.445.006.100.00-146121.56%
TSLA201218P003650002020-08-04 2:27PM EDT365.005.103.905.400.00-119116.88%
TSLA201218P003700002020-07-31 12:13PM EDT370.006.004.005.500.00-333116.18%
TSLA201218P003750002020-08-04 2:16PM EDT375.005.204.105.600.00-225115.48%
TSLA201218P003800002020-08-07 1:07PM EDT380.004.654.305.00-0.15-3.13%415,635113.60%
TSLA201218P003850002020-07-29 2:36PM EDT385.006.454.405.800.00-113114.28%
TSLA201218P003900002020-07-27 11:41AM EDT390.007.084.506.000.00-183113.76%
TSLA201218P003950002020-08-03 2:25PM EDT395.006.204.606.100.00-1145113.07%
TSLA201218P004000002020-08-07 1:02PM EDT400.005.505.006.15+0.10+1.85%5337112.82%
TSLA201218P004050002020-07-13 2:14PM EDT405.0010.005.306.400.00-238112.71%
TSLA201218P004100002020-08-03 3:44PM EDT410.007.005.006.500.00-1058111.35%
TSLA201218P004150002020-07-28 1:41PM EDT415.008.005.206.600.00-124110.83%
TSLA201218P004200002020-08-06 12:59PM EDT420.005.755.306.800.00-544110.30%
TSLA201218P004250002020-07-28 2:30PM EDT425.008.005.406.900.00-1246109.62%
TSLA201218P004300002020-07-21 9:30AM EDT430.0012.305.607.100.00-155109.25%
TSLA201218P004350002020-07-21 9:49AM EDT435.009.205.707.200.00-146108.57%
TSLA201218P004400002020-07-29 2:08PM EDT440.008.005.907.300.00-314108.04%
TSLA201218P004450002020-07-30 10:47AM EDT445.008.686.007.500.00-129107.51%
TSLA201218P004500002020-08-07 1:30PM EDT450.007.006.207.70-0.50-6.67%3214107.12%
TSLA201218P004550002020-07-10 1:05PM EDT455.0013.856.307.800.00-134106.45%
TSLA201218P004600002020-08-05 3:03PM EDT460.007.336.508.000.00-223106.05%
TSLA201218P004650002020-08-04 2:04PM EDT465.008.206.708.100.00-15105.51%
TSLA201218P004700002020-07-29 3:47PM EDT470.008.906.808.300.00-316104.98%
TSLA201218P004750002020-07-22 2:24PM EDT475.0011.807.008.500.00-5131104.57%
TSLA201218P004800002020-07-31 2:13PM EDT480.0010.307.208.700.00-223104.15%
TSLA201218P004850002020-07-17 2:24PM EDT485.0014.957.308.800.00-4448103.49%
TSLA201218P004900002020-08-03 2:13PM EDT490.008.207.509.000.00-1144103.07%
TSLA201218P004950002020-08-03 12:03PM EDT495.009.727.709.200.00-210102.65%
TSLA201218P005000002020-08-07 1:11PM EDT500.008.608.009.40+0.50+6.17%41,291102.33%
TSLA201218P005050002020-07-24 9:57AM EDT505.0011.798.109.600.00-421101.79%
TSLA201218P005100002020-08-06 12:11PM EDT510.008.658.309.800.00-136101.35%
TSLA201218P005150002020-08-06 12:32PM EDT515.009.008.5010.000.00-238100.91%
TSLA201218P005200002020-07-17 12:31PM EDT520.0018.508.7010.200.00-323100.47%
TSLA201218P005250002020-07-20 2:06PM EDT525.0015.608.9010.400.00-117100.02%
TSLA201218P005300002020-07-15 12:27PM EDT530.0022.459.1010.600.00-13599.58%
TSLA201218P005350002020-07-09 8:21PM EDT535.0028.7513.7015.400.00-118107.19%
TSLA201218P005400002020-07-23 12:21PM EDT540.0011.939.5011.000.00-52598.68%
TSLA201218P005450002020-08-03 10:08AM EDT545.0012.299.7011.200.00-21098.23%
TSLA201218P005500002020-08-07 9:34AM EDT550.0010.1510.0011.500.00-124597.96%
TSLA201218P005550002020-07-13 12:21PM EDT555.0023.7510.2011.700.00-1697.50%
TSLA201218P005600002020-08-05 11:09AM EDT560.0011.9510.4011.900.00-52597.04%
TSLA201218P005650002020-07-02 9:36AM EDT565.0018.6014.0015.600.00-126102.29%
TSLA201218P005700002020-07-20 2:51PM EDT570.0018.6010.9012.400.00-42496.29%
TSLA201218P005750002020-07-31 2:33PM EDT575.0015.5711.1012.700.00-42095.91%
TSLA201218P005800002020-07-31 9:50AM EDT580.0014.0011.4013.000.00-12595.61%
TSLA201218P005850002020-08-05 10:14AM EDT585.0012.9011.6013.200.00-11595.14%
TSLA201218P005900002020-08-04 12:36PM EDT590.0014.1011.9013.500.00-110494.83%
TSLA201218P005950002020-07-15 11:31AM EDT595.0029.7012.2013.800.00-11994.51%
TSLA201218P006000002020-08-07 12:27PM EDT600.0013.4812.4014.10+0.68+5.31%364994.11%
TSLA201218P006050002020-08-07 3:35PM EDT605.0013.5012.7014.40-23.66-63.67%12293.79%
TSLA201218P006100002020-07-27 11:30AM EDT610.0018.0013.1014.700.00-13693.53%
TSLA201218P006150002020-07-14 11:23AM EDT615.0034.1513.4015.000.00-12693.19%
TSLA201218P006200002020-07-31 12:59PM EDT620.0013.9613.7015.30-4.18-23.04%15692.85%
TSLA201218P006250002020-07-31 3:48PM EDT625.0018.7014.0015.600.00-12592.50%
TSLA201218P006300002020-07-27 3:36PM EDT630.0018.0014.3015.900.00-121392.15%
TSLA201218P006350002020-07-24 2:42PM EDT635.0019.8414.6016.200.00-12591.80%
TSLA201218P006400002020-07-13 12:13PM EDT640.0034.0015.0016.600.00-1791.58%
TSLA201218P006450002020-07-24 1:37PM EDT645.0020.2015.3016.900.00-14491.22%
TSLA201218P006500002020-08-07 3:52PM EDT650.0017.0015.7017.30+0.50+3.03%136390.98%
TSLA201218P006550002020-07-13 2:36PM EDT655.0034.7016.0017.600.00-31390.61%
TSLA201218P006600002020-07-13 9:39AM EDT660.0031.5016.4018.000.00-51190.36%
TSLA201218P006650002020-07-08 1:26PM EDT665.0035.7016.8018.400.00-1390.10%
TSLA201218P006700002020-07-17 10:25AM EDT670.0038.3717.1018.800.00-304289.78%
TSLA201218P006750002020-07-28 3:03PM EDT675.0022.5017.5019.200.00-1989.51%
TSLA201218P006800002020-08-03 12:37PM EDT680.0020.2017.9019.600.00-15489.24%
TSLA201218P006850002020-07-09 10:54AM EDT685.0039.1018.3020.000.00-11288.96%
TSLA201218P006900002020-07-31 1:04PM EDT690.0023.4418.7020.400.00-140488.68%
TSLA201218P006950002020-07-24 10:32AM EDT695.0025.5219.1020.800.00-14288.39%
TSLA201218P007000002020-08-07 2:47PM EDT700.0021.6019.5521.30+2.30+11.92%1349388.18%
TSLA201218P007050002020-07-24 9:53AM EDT705.0029.0619.9021.700.00-13287.85%
TSLA201218P007100002020-07-28 10:24AM EDT710.0024.4020.5022.200.00-12287.71%
TSLA201218P007150002020-06-26 12:51PM EDT715.0063.9527.5031.900.00-64595.10%
TSLA201218P007200002020-07-27 9:50AM EDT720.0027.5021.4023.100.00-13187.18%
TSLA201218P007250002020-08-06 10:20AM EDT725.0023.2021.8023.600.00-62686.91%
TSLA201218P007300002020-07-24 10:04AM EDT730.0029.7022.3024.100.00-12086.69%
TSLA201218P007350002020-07-14 9:52AM EDT735.0056.3322.7024.600.00-2986.41%
TSLA201218P007400002020-08-04 12:58PM EDT740.0026.7823.3025.100.00-11386.22%
TSLA201218P007450002020-07-06 11:39AM EDT745.0044.3724.6027.000.00-51587.01%
TSLA201218P007500002020-08-07 2:47PM EDT750.0026.8524.3026.20+0.85+3.27%113785.77%
TSLA201218P007550002020-07-20 12:29PM EDT755.0040.8124.8026.800.00-12185.57%
TSLA201218P007600002020-07-21 9:52AM EDT760.0036.7025.5027.300.00-15585.39%
TSLA201218P007650002020-08-07 2:44PM EDT765.0028.9926.1027.90-1.51-4.95%11485.22%
TSLA201218P007700002020-08-07 11:53AM EDT770.0027.5026.5028.50-1.00-3.51%11884.94%
TSLA201218P007750002020-08-03 2:02PM EDT775.0030.7327.1029.100.00-112484.75%
TSLA201218P007800002020-07-27 1:50PM EDT780.0034.0027.8029.700.00-12484.59%
TSLA201218P007850002020-08-07 3:11PM EDT785.0030.5028.3030.30-49.45-61.85%1484.35%
TSLA201218P007900002020-08-05 12:56PM EDT790.0030.5828.8030.900.00-13484.09%
TSLA201218P007950002020-08-07 1:52PM EDT795.0031.6029.6031.60-1.80-5.39%24284.00%
TSLA201218P008000002020-08-07 1:14PM EDT800.0031.4030.2032.20+1.95+6.62%579783.77%
TSLA201218P008050002020-08-06 2:39PM EDT805.0030.0031.0032.900.00-112083.66%
TSLA201218P008100002020-07-29 3:57PM EDT810.0034.7831.5033.600.00-11983.43%
TSLA201218P008150002020-07-07 1:16PM EDT815.0060.1530.6032.200.00-121481.83%
TSLA201218P008200002020-07-15 2:41PM EDT820.0073.0032.8035.000.00-11083.05%
TSLA201218P008250002020-07-24 2:09PM EDT825.0042.0033.5035.700.00-111982.87%
TSLA201218P008300002020-07-31 1:21PM EDT830.0041.5634.2036.400.00-11682.68%
TSLA201218P008350002020-07-22 10:22AM EDT835.0046.7034.9037.200.00-1682.53%
TSLA201218P008400002020-07-28 12:31PM EDT840.0039.6235.7037.900.00-11682.37%
TSLA201218P008450002020-07-10 10:30AM EDT845.0069.9936.4038.700.00-42082.20%
TSLA201218P008500002020-08-06 2:56PM EDT850.0035.0037.2039.500.00-113982.05%
TSLA201218P008550002020-07-21 2:27PM EDT855.0053.0037.9040.300.00-11381.87%
TSLA201218P008600002020-07-27 3:22PM EDT860.0043.5738.7041.000.00-42081.68%
TSLA201218P008650002020-08-07 1:25PM EDT865.0041.4039.5041.90-2.72-6.16%11281.55%
TSLA201218P008700002020-07-31 3:53PM EDT870.0050.9340.3042.700.00-12181.38%
TSLA201218P008750002020-07-27 11:24AM EDT875.0051.5041.2043.600.00-11481.27%
TSLA201218P008800002020-08-06 1:52PM EDT880.0040.2542.0044.400.00-24781.09%
TSLA201218P008850002020-07-23 10:42AM EDT885.0046.0042.9045.300.00-23880.97%
TSLA201218P008900002020-07-28 12:39PM EDT890.0042.5543.9046.20-4.80-10.14%18280.87%
TSLA201218P008950002020-08-04 12:55PM EDT895.0049.6244.6047.100.00-19880.67%
TSLA201218P009000002020-08-07 3:18PM EDT900.0048.7745.9048.00+6.00+14.03%533980.64%
TSLA201218P009050002020-08-04 12:55PM EDT905.0051.6246.6049.000.00-110980.46%
TSLA201218P009100002020-08-06 3:12PM EDT910.0044.1447.4049.900.00-14080.27%
TSLA201218P009150002020-07-20 1:26PM EDT915.0074.5048.4050.900.00-12380.16%
TSLA201218P009200002020-07-23 1:55PM EDT920.0056.4549.3051.900.00-18680.02%
TSLA201218P009250002020-07-23 12:34PM EDT925.0053.0450.3052.900.00-12979.90%
TSLA201218P009300002020-07-24 11:01AM EDT930.0060.1151.3053.900.00-25179.77%
TSLA201218P009350002020-07-20 12:51PM EDT935.0079.8952.3054.900.00-32179.64%
TSLA201218P009400002020-07-28 12:46PM EDT940.0056.5953.5056.000.00-14379.58%
TSLA201218P009450002020-08-06 1:49PM EDT945.0052.0054.4057.000.00-11079.40%
TSLA201218P009500002020-08-07 2:22PM EDT950.0061.0055.4058.10+2.75+4.72%113879.27%
TSLA201218P009550002020-07-30 10:58AM EDT955.0062.0056.4059.200.00-11279.14%
TSLA201218P009600002020-07-30 12:20PM EDT960.0059.9057.5060.300.00-19779.03%
TSLA201218P009650002020-08-07 3:14PM EDT965.0063.6258.6061.40-17.28-21.36%15178.91%
TSLA201218P009700002020-08-07 9:53AM EDT970.0057.0059.7062.60-3.00-5.00%61378.81%
TSLA201218P009750002020-08-04 12:31PM EDT975.0066.1560.9063.800.00-13078.72%
TSLA201218P009800002020-08-07 2:46PM EDT980.0068.1062.0064.90+4.42+6.94%312278.58%
TSLA201218P009850002020-08-07 2:10PM EDT985.0068.4663.2066.10+3.88+6.01%56678.49%
TSLA201218P009900002020-08-07 2:46PM EDT990.0070.7164.4067.40+4.98+7.58%46878.41%
TSLA201218P009950002020-08-07 2:45PM EDT995.0072.0165.7068.60+3.71+5.43%111178.32%
TSLA201218P010000002020-08-07 3:54PM EDT1,000.0068.0066.9069.80+4.00+6.25%2141,15078.21%
TSLA201218P010100002020-08-07 2:18PM EDT1,010.0075.4169.6072.40-14.13-15.78%14978.07%
TSLA201218P010200002020-08-07 12:28PM EDT1,020.0070.0072.0075.00-6.48-8.47%53077.84%
TSLA201218P010250002020-08-06 1:16PM EDT1,025.0070.5873.2076.400.00-11377.74%
TSLA201218P010300002020-08-04 1:38PM EDT1,030.0071.3374.6077.70-7.58-9.61%11977.66%
TSLA201218P010400002020-08-04 9:31AM EDT1,040.0079.3677.3080.500.00-1477.49%
TSLA201218P010500002020-08-07 10:04AM EDT1,050.0077.0080.0083.30-4.61-5.65%310777.29%
TSLA201218P010600002020-07-27 10:52AM EDT1,060.0095.2083.0086.200.00-102077.16%
TSLA201218P010700002020-08-07 11:18AM EDT1,070.0083.3585.9089.20-1.65-1.94%14077.00%
TSLA201218P010750002020-07-24 12:18PM EDT1,075.00109.2587.3090.700.00-12276.91%
TSLA201218P010800002020-07-27 11:54AM EDT1,080.00106.0088.9092.300.00-11276.86%
TSLA201218P010900002020-07-23 3:10PM EDT1,090.00100.0092.0095.400.00-1476.72%
TSLA201218P011000002020-08-07 3:30PM EDT1,100.00100.0095.2098.60+9.90+10.99%1019276.59%
TSLA201218P011100002020-08-04 9:57AM EDT1,110.0097.9598.40101.900.00-21576.45%
TSLA201218P011200002020-07-23 9:52AM EDT1,120.0096.00101.90105.300.00-142876.37%
TSLA201218P011250002020-08-06 1:57PM EDT1,125.0097.96103.40107.000.00-4676.27%
TSLA201218P011300002020-07-16 1:45PM EDT1,130.00175.65105.10108.700.00-213776.20%
TSLA201218P011400002020-08-07 11:12AM EDT1,140.00103.97108.80112.30-76.13-42.27%-676.15%
TSLA201218P011500002020-08-07 2:35PM EDT1,150.00121.00112.10115.90+13.06+12.10%22775.99%
TSLA201218P011600002020-07-23 3:13PM EDT1,160.00126.65115.60119.500.00-31375.85%
TSLA201218P011700002020-08-04 3:27PM EDT1,170.00124.72119.70123.300.00-21975.83%
TSLA201218P011750002020-07-30 11:58AM EDT1,175.00120.87121.50125.200.00-21075.77%
TSLA201218P011800002020-08-07 3:41PM EDT1,180.00127.00123.40127.10+9.73+8.30%1975.71%
TSLA201218P011900002020-08-07 1:49PM EDT1,190.00133.20126.90131.10-11.20-7.76%12075.57%
TSLA201218P012000002020-08-07 2:55PM EDT1,200.00139.00131.00135.10+8.12+6.20%813675.52%
TSLA201218P012100002020-08-07 11:19AM EDT1,210.00132.50135.30139.10+3.03+2.34%14075.48%
TSLA201218P012200002020-08-07 3:24PM EDT1,220.00145.30138.90143.30+3.05+2.14%31075.32%
TSLA201218P012250002020-08-07 10:50AM EDT1,225.00134.79141.00145.40-5.44-3.88%15575.29%
TSLA201218P012300002020-08-04 1:43PM EDT1,230.00147.24143.10147.500.00-31175.25%
TSLA201218P012400002020-08-04 1:39PM EDT1,240.00151.71147.60151.900.00-82775.24%
TSLA201218P012500002020-08-07 3:04PM EDT1,250.00156.70152.20156.30+16.20+11.53%310275.22%
TSLA201218P012600002020-08-04 12:59PM EDT1,260.00164.00156.60160.800.00-71775.17%
TSLA201218P012700002020-08-04 9:31AM EDT1,270.00155.00161.10165.30-10.63-6.42%12275.10%
TSLA201218P012750002020-08-04 9:31AM EDT1,275.00162.12163.00167.600.00-41775.02%
TSLA201218P012800002020-07-31 3:47PM EDT1,280.00170.30165.70169.900.00-103275.05%
TSLA201218P012900002020-08-04 9:31AM EDT1,290.00169.20170.10174.700.00-1874.98%
TSLA201218P013000002020-08-07 2:21PM EDT1,300.00188.13174.80182.55+17.13+10.02%231375.42%
TSLA201218P013100002020-08-07 2:44PM EDT1,310.00192.66179.40184.30+9.53+5.20%2574.86%
TSLA201218P013200002020-08-04 10:40AM EDT1,320.00185.05184.50189.300.00-214674.86%
TSLA201218P013250002020-08-03 3:44PM EDT1,325.00190.17187.60191.800.00-2674.95%
TSLA201218P013300002020-08-03 3:50PM EDT1,330.00194.69187.60197.300.00-2575.01%
TSLA201218P013400002020-08-07 1:23PM EDT1,340.00200.13194.30201.60+1.75+0.88%11375.11%
TSLA201218P013500002020-08-07 3:48PM EDT1,350.00201.10200.20206.85+6.10+3.13%713975.22%
TSLA201218P013600002020-07-15 9:32AM EDT1,360.00199.28205.40212.800.00-1575.31%
TSLA201218P013700002020-08-04 2:39PM EDT1,370.00219.40210.30217.350.00-2775.12%
TSLA201218P013750002020-08-07 3:04PM EDT1,375.00217.00212.90217.70-53.47-19.77%11174.74%
TSLA201218P013800002020-07-28 9:56AM EDT1,380.00224.83215.60220.500.00-11474.75%
TSLA201218P013900002020-08-07 1:58PM EDT1,390.00232.50221.00226.00-15.67-6.31%111174.75%
TSLA201218P014000002020-08-07 2:57PM EDT1,400.00234.00226.50231.50+16.15+7.41%2911274.73%
TSLA201218P014100002020-07-27 11:49AM EDT1,410.00257.66232.10237.100.00-2574.73%
TSLA201218P014200002020-08-07 12:03PM EDT1,420.00235.35237.70247.30-34.38-12.75%51975.40%
TSLA201218P014250002020-07-28 3:24PM EDT1,425.00244.92240.90246.500.00-1474.91%
TSLA201218P014300002020-08-07 1:57PM EDT1,430.00255.35243.70250.60+16.37+6.85%21675.08%
TSLA201218P014400002020-08-07 1:32PM EDT1,440.00254.63249.95258.80+2.33+0.92%4975.50%
TSLA201218P014500002020-08-07 1:56PM EDT1,450.00265.35255.80260.00+20.85+8.53%113274.82%
TSLA201218P014600002020-08-07 2:29PM EDT1,460.00279.10260.80266.00+19.10+7.35%191274.70%
TSLA201218P014700002020-08-07 1:32PM EDT1,470.00272.43267.65272.00+11.73+4.50%31474.83%
TSLA201218P014750002020-08-07 12:14PM EDT1,475.00260.32264.30275.40-5.61-2.11%15973.96%
TSLA201218P014800002020-08-07 12:01PM EDT1,480.00271.74268.70284.40+14.90+5.80%11975.03%
TSLA201218P014900002020-08-07 12:18PM EDT1,490.00267.75273.25284.20-0.25-0.09%131773.90%
TSLA201218P015000002020-08-07 12:02PM EDT1,500.00283.38280.25294.05+14.84+5.53%764774.57%
TSLA201218P015100002020-08-05 2:44PM EDT1,510.00285.41285.00296.800.00-11373.86%
TSLA201218P015200002020-08-07 10:59AM EDT1,520.00285.83297.50303.10-4.79-1.65%1274.77%
TSLA201218P015250002020-08-06 2:54PM EDT1,525.00281.43300.70306.100.00-14774.76%
TSLA201218P015300002020-08-06 2:54PM EDT1,530.00284.48304.10309.300.00-421974.80%
TSLA201218P015400002020-08-06 1:15PM EDT1,540.00297.43310.10315.700.00-2474.75%
TSLA201218P015500002020-08-07 1:29PM EDT1,550.00323.30316.95322.40+28.24+9.57%193074.86%
TSLA201218P015600002020-08-06 1:17PM EDT1,560.00311.01323.00328.900.00-22274.80%
TSLA201218P015700002020-08-07 1:56PM EDT1,570.00342.19329.50335.80+28.13+8.96%17213774.85%
TSLA201218P015750002020-08-06 3:24PM EDT1,575.00314.40332.80343.000.00-36875.42%
TSLA201218P015800002020-07-24 9:47AM EDT1,580.00388.17336.10342.000.00-302774.80%
TSLA201218P015900002020-07-29 11:02AM EDT1,590.00336.10342.70350.450.00-3675.06%
TSLA201218P016000002020-08-07 3:45PM EDT1,600.00353.60349.40357.75+26.58+8.13%98075.15%
TSLA201218P016200002020-07-27 12:36PM EDT1,620.00381.92362.80373.350.00-11475.44%
TSLA201218P016400002020-07-23 10:15AM EDT1,640.00360.90376.10383.300.00--274.85%
TSLA201218P016500002020-07-27 11:01AM EDT1,650.00401.17383.00390.000.00-2374.82%
TSLA201218P016600002020-08-07 12:07PM EDT1,660.00384.85390.00396.90+28.55+8.01%1474.81%
TSLA201218P016750002020-07-28 9:58AM EDT1,675.00399.94400.60407.700.00-1674.86%
TSLA201218P016800002020-07-27 12:36PM EDT1,680.00422.95404.20415.600.00-10375.50%
TSLA201218P017000002020-08-07 3:55PM EDT1,700.00423.25419.00430.05+13.20+3.22%37775.61%
TSLA201218P017200002020-07-23 10:10AM EDT1,720.00408.59433.60440.400.00--375.05%
TSLA201218P017400002020-07-31 2:40PM EDT1,740.00482.57448.30459.200.00-1475.67%
TSLA201218P017500002020-07-23 3:10PM EDT1,750.00454.25455.80466.800.00-2275.73%
TSLA201218P017600002020-07-23 9:37AM EDT1,760.00416.69462.70474.150.00-1275.65%
TSLA201218P017800002020-07-24 10:53AM EDT1,780.00510.10474.10488.100.00-1174.99%
TSLA201218P018000002020-07-23 3:01PM EDT1,800.00480.45489.50504.250.00-22975.20%
TSLA201218P018200002020-07-07 2:51PM EDT1,820.00606.01488.20494.500.00--168.99%
TSLA201218P018400002020-07-17 11:23AM EDT1,840.00611.70520.60536.600.00-59775.53%
TSLA201218P018500002020-07-29 10:37AM EDT1,850.00520.00531.70542.150.00-2775.71%
TSLA201218P018600002020-07-20 12:11AM EDT1,860.00626.95535.80549.850.00--575.14%
TSLA201218P018800002020-07-17 11:23AM EDT1,880.00642.30551.60567.700.00-51875.49%
TSLA201218P019000002020-07-24 10:53AM EDT1,900.00604.20567.80581.850.00-112575.31%
TSLA201218P019200002020-07-23 3:01PM EDT1,920.00570.25584.10598.200.00--175.43%
TSLA201218P019400002020-07-28 2:40PM EDT1,940.00592.30600.85615.100.00--175.67%
TSLA201218P019600002020-07-28 2:33PM EDT1,960.00609.00620.60630.650.00--176.13%
TSLA201218P019800002020-07-28 2:39PM EDT1,980.00624.80637.10645.100.00-3475.88%
TSLA201218P020000002020-07-31 2:58PM EDT2,000.00680.70649.80666.350.00-31176.06%
TSLA201218P020500002020-07-31 12:37PM EDT2,050.00688.45692.10707.250.00-1376.10%
TSLA201218P021000002020-08-03 9:54AM EDT2,100.00742.80734.25750.400.00-1776.27%
TSLA201218P021500002020-07-24 10:55AM EDT2,150.00808.30780.70789.900.00-1176.36%
TSLA201218P022000002020-07-10 3:19PM EDT2,200.00873.48824.40833.700.00-201076.53%
TSLA201218P022500002020-07-10 3:28PM EDT2,250.00909.73869.30877.800.00-4476.79%
TSLA201218P023000002020-07-13 9:47AM EDT2,300.00872.40910.55927.000.00--1577.17%
TSLA201218P023500002020-07-13 9:47AM EDT2,350.00912.00958.30968.000.00--377.06%
TSLA201218P024000002020-07-13 9:47AM EDT2,400.00952.001,001.251,017.650.00--177.56%
TSLA201218P024500002020-07-13 9:47AM EDT2,450.00992.561,050.201,064.500.00--4178.61%
TSLA201218P025000002020-07-22 10:52AM EDT2,500.001,062.511,096.401,109.700.00-1278.63%
TSLA201218P034000002020-07-24 9:30AM EDT3,400.002,008.251,959.401,970.200.00-1180.98%