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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115C000010002020-10-30 11:32AM EDT1.00385.00384.90389.80-22.75-5.58%264706.25%
TSLA210115C000020002020-09-09 12:56PM EDT2.00350.00429.80433.800.00-1120.00%
TSLA210115C000030002020-08-31 12:05AM EDT3.0056.97441.55444.500.00--50.00%
TSLA210115C000040002020-08-31 12:05AM EDT4.0087.60440.30443.350.00--1600.00%
TSLA210115C000050002020-10-01 9:33AM EDT5.00433.30380.90385.800.00-2205435.55%
TSLA210115C000060002020-08-31 12:05AM EDT6.0076.12438.35441.100.00--1450.00%
TSLA210115C000070002020-08-31 12:05AM EDT7.0069.17437.50440.500.00--600.00%
TSLA210115C000080002020-09-02 9:37AM EDT8.00454.15405.50409.850.00-16150.00%
TSLA210115C000090002020-08-31 12:05AM EDT9.00290.63435.85438.750.00--00.00%
TSLA210115C000100002020-09-01 2:11PM EDT10.00467.40434.80437.800.00-114950.00%
TSLA210115C000110002020-08-31 12:04AM EDT11.0065.22433.55436.450.00--1650.00%
TSLA210115C000120002020-08-31 12:04AM EDT12.0033.69432.55435.650.00--2200.00%
TSLA210115C000130002020-08-31 12:04AM EDT13.0052.88431.60434.500.00--4100.00%
TSLA210115C000140002020-10-01 9:32AM EDT14.00425.59371.90376.800.00-1445313.67%
TSLA210115C000150002020-10-09 10:00AM EDT15.00416.53370.90375.800.00-6285306.25%
TSLA210115C000160002020-08-31 12:04AM EDT16.0021.43428.40431.050.00--8700.00%
TSLA210115C000170002020-08-31 12:04AM EDT17.00282.86427.50430.700.00--50.00%
TSLA210115C000180002020-08-31 12:04AM EDT18.0017.19426.35429.200.00--1000.00%
TSLA210115C000190002020-08-31 12:04AM EDT19.00280.73425.35427.750.00--200.00%
TSLA210115C000200002020-10-05 10:10AM EDT20.00412.06365.90370.800.00-42,103275.98%
TSLA210115C000210002020-08-31 12:05AM EDT21.0039.43423.35426.400.00--5950.00%
TSLA210115C000220002020-08-31 12:05AM EDT22.0055.61422.50425.700.00--9900.00%
TSLA210115C000230002020-08-31 12:05AM EDT23.0016.53421.60424.650.00--1,0150.00%
TSLA210115C000240002020-08-31 12:05AM EDT24.0043.66420.40423.550.00--250.00%
TSLA210115C000250002020-08-06 2:42PM EDT25.0046.83384.60402.700.00-1800.00%
TSLA210115C000260002020-08-31 12:05AM EDT26.00323.66418.40421.100.00--1,6250.00%
TSLA210115C000270002020-10-14 11:20AM EDT27.00433.47357.05359.100.00-5800.00%
TSLA210115C000280002020-08-31 12:05AM EDT28.0028.09416.50419.700.00--750.00%
TSLA210115C000290002020-10-26 1:45PM EDT29.00380.87356.90361.800.00-9115238.67%
TSLA210115C000300002020-10-28 9:31AM EDT30.00387.48355.90360.800.00-36899235.35%
TSLA210115C000310002020-08-31 12:05AM EDT31.0031.23413.50416.700.00--400.00%
TSLA210115C000320002020-10-19 11:29AM EDT32.00407.50353.90358.800.00-130229.10%
TSLA210115C000330002020-08-31 12:05AM EDT33.0054.80411.35414.500.00--1600.00%
TSLA210115C000340002020-09-04 9:33AM EDT34.00385.03379.50383.600.00-538800.10%
TSLA210115C000350002020-09-01 1:18PM EDT35.00446.35409.50412.700.00-37680.00%
TSLA210115C000360002020-09-29 11:20AM EDT36.00385.25374.90379.800.00-50698.19%
TSLA210115C000370002020-10-22 12:36PM EDT37.00391.00348.95353.800.00-2957,050217.19%
TSLA210115C000380002020-09-01 1:02PM EDT38.00443.30406.55409.650.00-125620.00%
TSLA210115C000390002020-10-09 11:47AM EDT39.00416.00346.75351.650.00-1152194.14%
TSLA210115C000400002020-10-28 10:56AM EDT40.00372.22345.75350.650.00-101,066191.99%
TSLA210115C000420002020-09-01 12:52PM EDT42.00441.75402.60405.700.00-261,6100.00%
TSLA210115C000440002020-10-21 3:59PM EDT44.00378.65342.05346.900.00-33,109207.42%
TSLA210115C000450002020-08-06 2:41PM EDT45.001,453.152,159.952,176.300.00-11220.00%
TSLA210115C000460002020-09-15 9:30AM EDT46.00389.25391.60396.050.00-21,3420.00%
TSLA210115C000480002020-10-26 1:43PM EDT48.00362.61338.10342.900.00-101,163200.39%
TSLA210115C000490002020-09-11 12:09PM EDT49.00324.15383.00386.950.00-3751981.93%
TSLA210115C000500002020-10-30 10:42AM EDT50.00337.65337.60340.90-22.85-6.34%179,988226.76%
TSLA210115C000510002020-09-02 10:47AM EDT51.00398.05362.75367.050.00-7570560.21%
TSLA210115C000520002020-10-28 10:05AM EDT52.00357.03334.20338.850.00-15,079193.85%
TSLA210115C000530002020-09-02 10:53AM EDT53.00394.25360.80364.700.00-3280542.46%
TSLA210115C000540002020-10-26 1:41PM EDT54.00357.21332.00336.900.00-201,507185.94%
TSLA210115C000550002020-09-04 10:52AM EDT55.00327.77358.80362.950.00-54,025529.08%
TSLA210115C000560002020-10-26 1:22PM EDT56.00357.90330.05334.900.00-293,383183.89%
TSLA210115C000570002020-09-01 11:44AM EDT57.00427.90387.85390.900.00-35350.00%
TSLA210115C000580002020-10-26 1:21PM EDT58.00354.89328.00332.850.00-51,207177.64%
TSLA210115C000590002020-10-13 12:24PM EDT59.00399.36325.50327.100.00-100.00%
TSLA210115C000600002020-10-30 10:42AM EDT60.00327.75326.60330.85-36.05-9.91%1527,756188.77%
TSLA210115C000610002020-10-27 3:49PM EDT61.00364.12322.80324.700.00-200.00%
TSLA210115C000620002020-10-30 11:57AM EDT62.00324.75324.00328.90-34.10-9.50%22,051172.75%
TSLA210115C000630002020-10-09 11:02AM EDT63.00370.02323.05327.950.00-3582173.83%
TSLA210115C000640002020-10-27 3:00PM EDT64.00359.50322.00326.900.00-152,623169.73%
TSLA210115C000650002020-10-26 1:23PM EDT65.00347.99321.00325.900.00-51,723168.26%
TSLA210115C000660002020-10-30 12:28PM EDT66.00325.95320.00324.90+28.95+9.75%52,256166.80%
TSLA210115C000670002020-09-02 10:29AM EDT67.00384.65347.00350.850.00-3928458.98%
TSLA210115C000680002020-10-30 1:45PM EDT68.00315.00318.10322.95-42.00-11.76%11,739167.72%
TSLA210115C000700002020-10-28 9:31AM EDT70.00347.58316.10321.000.00-3616,792166.06%
TSLA210115C000720002020-10-30 12:15PM EDT72.00315.00314.10319.00-23.17-6.85%617,743163.38%
TSLA210115C000740002020-10-26 1:20PM EDT74.00335.00312.05316.950.00-32,171158.50%
TSLA210115C000750002020-08-06 2:43PM EDT75.001,424.202,129.802,146.450.00-1590.00%
TSLA210115C000760002020-10-27 1:01PM EDT76.00347.85310.15315.000.00-52411,193159.18%
TSLA210115C000780002020-10-29 3:58PM EDT78.00333.80308.10313.000.00-389,471155.66%
TSLA210115C000800002020-10-30 3:49PM EDT80.00307.33306.10310.85-21.67-6.59%2852,761150.00%
TSLA210115C000820002020-10-09 9:54AM EDT82.00363.21304.10309.000.00-11,058150.88%
TSLA210115C000840002020-10-26 1:21PM EDT84.00329.14302.10307.000.00-53,405148.54%
TSLA210115C000850002020-08-06 2:43PM EDT85.001,414.302,119.502,136.750.00-160.00%
TSLA210115C000860002020-10-19 3:02PM EDT86.00348.53300.25304.800.00-758,066145.31%
TSLA210115C000880002020-10-23 1:40PM EDT88.00327.65298.10303.000.00-252,670144.14%
TSLA210115C000900002020-10-26 2:10PM EDT90.00320.90296.25301.100.00-359,356146.39%
TSLA210115C000920002020-10-26 2:10PM EDT92.00323.57294.25298.850.00-312,604139.94%
TSLA210115C000940002020-10-08 11:32AM EDT94.00336.00292.25297.150.00-21,157142.97%
TSLA210115C000950002020-08-06 2:42PM EDT95.001,403.652,110.002,127.100.00-1260.00%
TSLA210115C000960002020-10-23 1:37PM EDT96.00318.18290.30295.150.00-215,387141.65%
TSLA210115C000980002020-10-26 1:35PM EDT98.00313.22288.35292.900.00-301,991136.52%
TSLA210115C001000002020-10-30 11:24AM EDT100.00285.00286.25291.15-21.15-6.91%2212,649136.91%
TSLA210115C001010002020-10-26 10:19AM EDT101.00322.03285.35290.200.00-3100138.09%
TSLA210115C001020002020-10-26 1:33PM EDT102.00290.91284.30289.20-18.18-5.88%11,709136.43%
TSLA210115C001030002020-08-31 12:04AM EDT103.00302.57342.50345.550.00--60510.19%
TSLA210115C001040002020-10-26 1:18PM EDT104.00309.07282.35287.250.00-103,948135.84%
TSLA210115C001050002020-09-23 3:25PM EDT105.00277.06314.05317.950.00-449357.26%
TSLA210115C001060002020-10-26 1:17PM EDT106.00307.38280.40285.200.00-351,642133.94%
TSLA210115C001070002020-10-26 9:53AM EDT107.00300.85279.35284.250.00-525133.01%
TSLA210115C001080002020-10-23 12:17PM EDT108.00303.85278.35283.100.00-104,884130.13%
TSLA210115C001090002020-10-20 3:09PM EDT109.00312.25277.60282.250.00-11131134.23%
TSLA210115C001100002020-10-30 9:34AM EDT110.00296.45277.50281.20-7.65-2.52%3516,354141.94%
TSLA210115C001110002020-09-30 11:54AM EDT111.00320.09273.90276.950.00-1160.00%
TSLA210115C001120002020-10-30 3:47PM EDT112.00275.60274.50279.05-33.13-10.73%54,739127.88%
TSLA210115C001130002020-10-20 3:10PM EDT113.00308.05273.60278.250.00--50130.62%
TSLA210115C001140002020-10-26 1:15PM EDT114.00300.16272.50277.350.00-1101,584129.69%
TSLA210115C001150002020-08-06 2:42PM EDT115.0082.64381.20389.300.00-151,075.29%
TSLA210115C001160002020-10-12 12:43PM EDT116.00328.00268.70271.950.00-500.00%
TSLA210115C001170002020-09-23 11:14AM EDT117.00280.00302.15306.100.00-1121328.55%
TSLA210115C001180002020-10-29 2:54PM EDT118.00293.95268.70273.400.00-753,857128.86%
TSLA210115C001190002020-09-04 11:16AM EDT119.00266.55295.65299.700.00-520303.56%
TSLA210115C001200002020-10-30 10:44AM EDT120.00266.00266.50271.25-28.31-9.62%327,668123.44%
TSLA210115C001210002020-08-31 12:04AM EDT121.0082.60324.45327.550.00--10439.91%
TSLA210115C001220002020-10-28 3:38PM EDT122.00287.19264.75269.250.00-52,191124.44%
TSLA210115C001230002020-09-02 10:23AM EDT123.00332.35291.70295.800.00-969295.92%
TSLA210115C001240002020-10-26 1:14PM EDT124.00289.65262.55267.450.00-1006,749122.80%
TSLA210115C001250002020-09-29 1:32PM EDT125.00302.80284.55288.350.00-127268.24%
TSLA210115C001260002020-10-26 1:29PM EDT126.00254.27260.60265.50-40.44-13.72%51,476122.14%
TSLA210115C001270002020-09-01 3:54PM EDT127.00351.55320.65322.900.00-510429.22%
TSLA210115C001280002020-10-20 1:57PM EDT128.00298.87258.85263.550.00-14,308123.24%
TSLA210115C001290002020-09-02 9:34AM EDT129.00346.35285.85290.200.00-115285.75%
TSLA210115C001300002020-10-30 3:58PM EDT130.00260.00256.75261.40-23.03-8.14%220,321119.41%
TSLA210115C001310002020-09-14 10:09AM EDT131.00259.15307.40311.750.00-156381.13%
TSLA210115C001320002020-09-15 2:00PM EDT132.00321.80306.40310.750.00-12,513378.56%
TSLA210115C001330002020-08-31 12:04AM EDT133.00171.08312.60315.650.00--25404.13%
TSLA210115C001340002020-09-14 2:35PM EDT134.00277.80296.25298.950.00-52,699336.44%
TSLA210115C001350002020-10-07 2:35PM EDT135.00293.50251.95256.450.00-195117.73%
TSLA210115C001360002020-10-09 3:51PM EDT136.00329.50250.95255.650.00-73,973118.56%
TSLA210115C001370002020-10-26 3:46PM EDT137.00290.76249.80254.700.00-1140116.99%
TSLA210115C001380002020-10-29 2:24PM EDT138.00249.94249.20253.50-26.91-9.72%2015,345117.77%
TSLA210115C001390002020-09-01 1:59PM EDT139.00341.95307.00309.400.00-976388.39%
TSLA210115C001400002020-10-26 1:45PM EDT140.00242.65246.90251.70-27.93-10.32%58,485115.50%
TSLA210115C001410002020-09-25 3:58PM EDT141.00268.00278.45282.400.00-3198282.28%
TSLA210115C001420002020-10-27 10:09AM EDT142.00283.75244.90249.800.00-21,453114.77%
TSLA210115C001430002020-10-07 2:42PM EDT143.00284.60243.95248.800.00-1631114.40%
TSLA210115C001440002020-10-05 3:40PM EDT144.00282.45242.90247.800.00-13,578113.28%
TSLA210115C001450002020-09-08 3:14PM EDT145.00198.25280.30284.150.00-1140297.36%
TSLA210115C001460002020-10-29 11:34AM EDT146.00272.40240.95245.850.00-2898112.55%
TSLA210115C001470002020-10-07 2:42PM EDT147.00280.70240.00244.900.00-1176112.52%
TSLA210115C001480002020-08-31 12:04AM EDT148.00120.40298.65301.500.00--1,420369.76%
TSLA210115C001490002020-08-31 12:04AM EDT149.00165.29297.30300.450.00--365366.67%
TSLA210115C001500002020-10-26 1:08PM EDT150.00236.45237.05241.90-26.78-10.17%19,549110.69%
TSLA210115C001510002020-09-30 11:12AM EDT151.00279.72234.55237.800.00-5025099.22%
TSLA210115C001520002020-09-02 3:26PM EDT152.00293.40263.60267.450.00-42,059249.71%
TSLA210115C001530002020-08-31 12:04AM EDT153.00180.48293.35296.450.00--3,240357.72%
TSLA210115C001540002020-10-26 2:19PM EDT154.00260.37233.15238.050.00-1992109.50%
TSLA210115C001550002020-09-29 2:27PM EDT155.00271.45255.05258.800.00-1080224.58%
TSLA210115C001560002020-10-30 12:53PM EDT156.00231.50231.20236.10-38.50-14.26%103,539108.69%
TSLA210115C001570002020-09-02 9:44AM EDT157.00312.80258.80263.000.00-3125243.74%
TSLA210115C001580002020-10-07 2:09PM EDT158.00288.24229.25234.150.00-61,247107.91%
TSLA210115C001590002020-10-19 12:35PM EDT159.00278.00228.25233.100.00-2282106.93%
TSLA210115C001600002020-10-28 2:13PM EDT160.00228.50227.25232.15-22.50-8.96%122,650106.54%
TSLA210115C001610002020-10-07 3:30PM EDT161.00290.18226.30231.150.00-3178106.15%
TSLA210115C001620002020-10-20 1:51PM EDT162.00267.06225.15230.050.00-161,079104.00%
TSLA210115C001630002020-09-02 10:21AM EDT163.00291.90253.05256.850.00-22355235.47%
TSLA210115C001640002020-10-30 12:23PM EDT164.00227.00223.40228.30-33.50-12.86%11,640105.51%
TSLA210115C001650002020-10-19 12:25PM EDT165.00272.55222.20227.100.00-4125102.61%
TSLA210115C001660002020-10-01 1:07PM EDT166.00282.60221.45226.350.00-50844104.69%
TSLA210115C001670002020-10-29 12:33PM EDT167.00247.20220.55225.400.00-5151104.81%
TSLA210115C001680002020-10-19 12:42PM EDT168.00271.15219.50224.400.00-875365103.88%
TSLA210115C001690002020-09-30 12:46PM EDT169.00261.48218.50223.400.00-5365103.22%
TSLA210115C001700002020-10-30 11:18AM EDT170.00218.75217.60222.45-59.64-21.42%24,209103.32%
TSLA210115C001710002020-09-29 2:27PM EDT171.00256.15239.30243.100.00-50205.37%
TSLA210115C001720002020-10-28 10:13AM EDT172.00238.50215.60220.450.00-21,214102.00%
TSLA210115C001730002020-10-28 2:45PM EDT173.00237.75216.40218.800.00--0106.57%
TSLA210115C001740002020-09-22 9:33AM EDT174.00260.05254.05254.850.00-1240254.53%
TSLA210115C001750002020-10-30 10:50AM EDT175.00208.00212.75217.60-42.60-17.00%2667101.48%
TSLA210115C001760002020-10-26 11:39AM EDT176.00243.38211.75216.650.00-1777101.06%
TSLA210115C001770002020-09-09 10:46AM EDT177.00185.45254.45257.300.00-1355263.92%
TSLA210115C001780002020-10-27 10:11AM EDT178.00247.65210.10214.700.00-4352101.54%
TSLA210115C001790002020-10-21 10:04AM EDT179.00246.90208.85213.750.00-1155100.02%
TSLA210115C001800002020-10-30 10:49AM EDT180.00203.85208.60212.65-29.84-12.77%4313,258102.12%
TSLA210115C001810002020-10-30 1:35PM EDT181.00204.90206.90211.80-22.71-9.98%582799.18%
TSLA210115C001820002020-10-27 2:53PM EDT182.00242.15204.40206.900.00-2082.64%
TSLA210115C001830002020-10-28 3:54PM EDT183.00226.50204.95209.850.00-138798.34%
TSLA210115C001840002020-10-27 12:26PM EDT184.00240.95203.95208.850.00-53,15097.71%
TSLA210115C001850002020-09-16 11:28AM EDT185.00271.63254.50258.700.00-20592278.08%
TSLA210115C001860002020-10-26 2:23PM EDT186.00228.72202.30206.950.00-61,05198.28%
TSLA210115C001870002020-10-20 2:42PM EDT187.00239.74201.25206.000.00-121,08097.64%
TSLA210115C001880002020-10-26 2:44PM EDT188.00230.27200.35204.800.00-549196.63%
TSLA210115C001890002020-10-30 1:00PM EDT189.00199.62199.25204.10-93.88-31.99%1141696.78%
TSLA210115C001900002020-10-30 11:47AM EDT190.00197.00198.25203.15-27.67-12.32%55,35496.35%
TSLA210115C001910002020-10-28 12:21PM EDT191.00223.69197.30202.200.00-1043396.11%
TSLA210115C001920002020-10-27 12:26PM EDT192.00233.10196.30201.200.00-56,85995.50%
TSLA210115C001930002020-08-31 12:05AM EDT193.00121.32255.35258.500.00--1,375289.71%
TSLA210115C001940002020-10-20 1:43PM EDT194.00236.15194.70199.300.00-464996.06%
TSLA210115C001950002020-10-23 10:07AM EDT195.00217.90193.60198.250.00-127594.91%
TSLA210115C001960002020-10-28 10:09AM EDT196.00216.68192.70197.350.00-132895.00%
TSLA210115C001970002020-09-08 3:57PM EDT197.00146.41229.95233.750.00-20475224.89%
TSLA210115C001980002020-10-01 9:30AM EDT198.00245.55190.60195.500.00-2501,52093.95%
TSLA210115C001990002020-10-19 3:39PM EDT199.00236.27189.75194.550.00-573294.01%
TSLA210115C002000002020-10-30 2:33PM EDT200.00191.67188.70193.55-23.66-10.99%6918,11293.24%
TSLA210115C002010002020-10-23 10:51AM EDT201.00211.07187.55192.450.00-243,06291.80%
TSLA210115C002020002020-10-28 1:35PM EDT202.00209.02186.90191.650.00-1991,47793.01%
TSLA210115C002030002020-10-28 1:35PM EDT203.00208.07185.65190.550.00-1996,31191.27%
TSLA210115C002040002020-10-30 10:25AM EDT204.00189.00185.85189.70-19.00-9.13%5086794.86%
TSLA210115C002060002020-09-24 1:30PM EDT206.00197.79214.55218.400.00-8223196.77%
TSLA210115C002080002020-10-27 10:09AM EDT208.00218.90181.10185.900.00-133190.80%
TSLA210115C002100002020-10-30 12:26PM EDT210.00184.21179.20184.10-20.49-10.01%16,77690.50%
TSLA210115C002120002020-09-29 1:34PM EDT212.00219.16199.25203.000.00-5497164.80%
TSLA210115C002140002020-10-14 10:25AM EDT214.00197.15173.95175.100.00-2060.94%
TSLA210115C002160002020-10-28 1:35PM EDT216.00197.05173.55178.450.00-885188.90%
TSLA210115C002180002020-09-24 12:16PM EDT218.00186.32202.85206.750.00-1209184.85%
TSLA210115C002200002020-10-29 11:00AM EDT220.00194.39169.90174.800.00-42,66288.38%
TSLA210115C002220002020-10-07 12:15PM EDT222.00244.90167.95172.850.00-2549387.46%
TSLA210115C002240002020-10-19 3:08PM EDT224.00212.40166.10171.000.00-2495687.04%
TSLA210115C002260002020-10-23 2:51PM EDT226.00196.17164.20169.100.00-313986.35%
TSLA210115C002280002020-09-15 11:34AM EDT228.00223.98213.00217.150.00-75595223.83%
TSLA210115C002300002020-10-30 11:59AM EDT230.00160.90160.55165.40-42.25-20.80%11,39085.53%
TSLA210115C002320002020-10-19 3:02PM EDT232.00205.90158.95163.600.00-4068685.71%
TSLA210115C002340002020-10-29 11:26AM EDT234.00185.12156.80161.700.00-174984.44%
TSLA210115C002360002020-10-28 10:48AM EDT236.00179.45155.00159.900.00-429584.14%
TSLA210115C002380002020-10-28 1:35PM EDT238.00152.85153.30158.20-23.25-13.20%192184.22%
TSLA210115C002400002020-10-30 10:11AM EDT240.00154.00153.00155.10-16.00-9.41%245,80184.27%
TSLA210115C002420002020-10-30 2:21PM EDT242.00150.75179.90183.75-12.90-7.88%10920163.83%
TSLA210115C002440002020-10-23 3:32PM EDT244.00169.90147.75152.650.00-11,15982.54%
TSLA210115C002450002020-08-06 2:42PM EDT245.001,256.051,961.001,979.400.00-11490.00%
TSLA210115C002460002020-10-02 9:38AM EDT246.00194.20145.95150.850.00-126782.14%
TSLA210115C002480002020-10-23 3:55PM EDT248.00164.35144.30149.050.00-118882.01%
TSLA210115C002500002020-10-30 11:24AM EDT250.00144.00143.00147.25-32.58-18.45%71,28182.45%
TSLA210115C002520002020-10-28 12:06PM EDT252.00147.60140.70145.60-17.60-10.65%329781.38%
TSLA210115C002540002020-10-19 12:38PM EDT254.00136.00138.95143.75-53.30-28.16%33280.91%
TSLA210115C002550002020-08-27 9:36AM EDT255.001,942.901,952.001,969.500.00-11130.00%
TSLA210115C002560002020-10-23 3:53PM EDT256.00167.20137.25141.900.00-41,01980.52%
TSLA210115C002580002020-10-23 3:53PM EDT258.00165.35135.45140.200.00-1026380.19%
TSLA210115C002600002020-10-30 1:59PM EDT260.00132.23135.30137.45-27.77-17.36%1410,71780.78%
TSLA210115C002620002020-10-30 1:24PM EDT262.00132.55133.65136.40-20.40-13.34%724181.61%
TSLA210115C002640002020-10-30 3:54PM EDT264.00132.50131.85133.90-27.00-16.93%95,65279.99%
TSLA210115C002650002020-08-19 1:31PM EDT265.001,639.901,942.001,960.000.00-10610.00%
TSLA210115C002660002020-10-30 12:18PM EDT266.00132.95130.10132.20-20.20-13.19%842579.64%
TSLA210115C002680002020-10-07 1:06PM EDT268.00124.75128.30131.45-44.25-26.18%11,02480.57%
TSLA210115C002700002020-10-30 10:06AM EDT270.00135.00126.20128.75-15.28-10.17%157378.26%
TSLA210115C002720002020-10-30 3:12PM EDT272.00127.20123.35128.00-16.90-11.73%674677.66%
TSLA210115C002740002020-10-28 10:36AM EDT274.00124.80122.80125.40-21.90-14.93%149377.68%
TSLA210115C002750002020-08-19 1:31PM EDT275.001,630.431,932.501,950.000.00-108080.00%
TSLA210115C002760002020-10-16 2:46PM EDT276.00120.95121.40124.25-33.75-21.82%181378.46%
TSLA210115C002780002020-10-30 12:32PM EDT278.00119.10120.00121.95-22.15-15.68%41,08577.68%
TSLA210115C002800002020-10-30 3:47PM EDT280.00117.90117.85120.50-26.10-18.13%94,26177.03%
TSLA210115C002820002020-10-30 12:32PM EDT282.00120.90116.60118.60-29.25-19.48%169276.93%
TSLA210115C002840002020-10-28 10:13AM EDT284.00113.60115.05117.00-21.90-16.16%168876.81%
TSLA210115C002850002020-08-06 2:42PM EDT285.001,216.851,922.001,940.000.00-11080.00%
TSLA210115C002860002020-10-30 3:21PM EDT286.00115.60112.10116.35-22.30-16.17%133976.12%
TSLA210115C002880002020-10-28 10:13AM EDT288.00109.25111.80114.05-22.85-17.30%112,36276.62%
TSLA210115C002900002020-10-30 2:31PM EDT290.00107.66110.40112.00-26.64-19.84%681,44476.07%
TSLA210115C002920002020-10-30 12:32PM EDT292.00112.80108.65111.55-17.40-13.36%192176.95%
TSLA210115C002940002020-10-30 11:52AM EDT294.00104.65107.00109.20-24.80-19.16%1536575.74%
TSLA210115C002950002020-08-06 2:42PM EDT295.001,600.631,912.501,930.200.00-21000.00%
TSLA210115C002960002020-10-26 3:08PM EDT296.00102.95105.45107.70-26.95-20.75%162875.60%
TSLA210115C002980002020-10-28 10:14AM EDT298.00123.50103.30106.150.00-152874.73%
TSLA210115C003000002020-10-30 3:39PM EDT300.00103.80102.25104.50-19.03-15.49%9611,22374.93%
TSLA210115C003020002020-10-30 1:59PM EDT302.0098.12100.75103.10-21.03-17.65%262,51174.88%
TSLA210115C003040002020-10-20 12:13PM EDT304.0097.7599.00101.55-26.12-21.09%191,40674.40%
TSLA210115C003050002020-08-27 12:37PM EDT305.001,906.171,903.001,920.500.00-51930.00%
TSLA210115C003060002020-10-30 3:22PM EDT306.0099.1097.8599.75-22.80-18.70%180174.26%
TSLA210115C003080002020-10-21 2:47PM EDT308.00115.7096.3598.650.00-162974.44%
TSLA210115C003100002020-10-30 3:38PM EDT310.0094.1894.2096.95-18.02-16.06%1686073.36%
TSLA210115C003120002020-10-30 3:48PM EDT312.0093.0593.4595.90-31.00-24.99%1066174.29%
TSLA210115C003140002020-10-30 3:48PM EDT314.0091.6091.9093.60-26.90-22.70%790873.19%
TSLA210115C003150002020-08-06 2:42PM EDT315.001,385.001,893.001,910.500.00-11200.00%
TSLA210115C003160002020-10-30 1:09PM EDT316.0089.4590.3592.65-35.60-28.47%2139873.38%
TSLA210115C003180002020-10-30 12:51PM EDT318.0088.8089.1591.00-34.93-28.23%171,04673.21%
TSLA210115C003200002020-10-30 3:56PM EDT320.0088.8887.5589.75-18.26-17.04%347,81773.02%
TSLA210115C003220002020-10-30 9:40AM EDT322.0084.8086.1088.35-19.35-18.58%21,77172.80%
TSLA210115C003240002020-10-30 11:42AM EDT324.0083.4083.0586.95-20.55-19.77%1480071.12%
TSLA210115C003250002020-08-13 11:55AM EDT325.001,322.001,883.001,901.000.00-13470.00%
TSLA210115C003260002020-10-30 1:49PM EDT326.0080.6082.4585.45-25.84-24.28%51,47671.56%
TSLA210115C003280002020-10-30 3:04PM EDT328.0082.4582.0084.25-18.55-18.37%181,00472.36%
TSLA210115C003300002020-10-30 2:53PM EDT330.0079.8279.8083.80-20.78-20.66%281,58472.25%
TSLA210115C003320002020-10-30 2:53PM EDT332.0080.4579.4081.90-18.10-18.37%483072.41%
TSLA210115C003340002020-10-30 11:41AM EDT334.0076.8578.0080.75-20.10-20.73%451972.34%
TSLA210115C003350002020-08-19 1:40PM EDT335.001,572.221,873.501,891.000.00-201960.00%
TSLA210115C003360002020-10-30 3:48PM EDT336.0076.4076.7579.80-18.30-19.32%2874772.54%
TSLA210115C003380002020-10-30 3:48PM EDT338.0075.1075.4078.70-19.15-20.32%11,15972.50%
TSLA210115C003400002020-10-30 3:48PM EDT340.0073.9072.4577.35-19.55-20.92%2012,62170.91%
TSLA210115C003420002020-10-30 11:53AM EDT342.0071.3072.7074.75-19.10-21.13%281,27970.93%
TSLA210115C003440002020-10-30 2:48PM EDT344.0071.8071.2573.35-18.10-20.13%111,72670.52%
TSLA210115C003460002020-10-30 11:44AM EDT346.0069.7069.7072.80-25.55-26.82%687870.69%
TSLA210115C003480002020-10-30 3:48PM EDT348.0069.0069.0070.90-18.55-21.19%1083970.44%
TSLA210115C003500002020-10-30 3:44PM EDT350.0068.2267.2570.70-18.13-21.00%1391,24270.69%
TSLA210115C003520002020-10-30 11:47AM EDT352.0066.6066.9068.35-17.90-21.18%51,14270.33%
TSLA210115C003540002020-10-30 1:33PM EDT354.0066.4063.9567.25-17.75-21.09%384268.90%
TSLA210115C003560002020-10-30 1:04PM EDT356.0064.7564.5566.05-17.60-21.37%5599670.13%
TSLA210115C003580002020-10-30 11:53AM EDT358.0062.0563.1564.95-17.10-21.60%481869.86%
TSLA210115C003600002020-10-30 2:39PM EDT360.0062.1961.4063.65-17.51-21.97%1816,42669.17%
TSLA210115C003620002020-10-30 2:38PM EDT362.0059.8461.1562.70-18.41-23.53%1634969.85%
TSLA210115C003640002020-10-30 1:43PM EDT364.0058.4859.2061.55-18.47-24.00%2673069.08%
TSLA210115C003660002020-10-30 3:47PM EDT366.0058.7558.6561.50-16.85-22.29%132670.17%
TSLA210115C003680002020-10-30 3:14PM EDT368.0058.9057.4059.10-15.60-20.94%930768.96%
TSLA210115C003700002020-10-30 2:22PM EDT370.0057.4056.2058.35-15.15-20.88%1371,21669.00%
TSLA210115C003720002020-10-30 3:48PM EDT372.0055.5054.9557.05-17.40-23.87%2871568.57%
TSLA210115C003740002020-10-30 1:51PM EDT374.0052.9053.9556.10-16.50-23.78%101,11668.57%
TSLA210115C003760002020-10-30 3:48PM EDT376.0053.4553.3555.00-17.00-24.13%2511,50068.74%
TSLA210115C003800002020-10-30 3:57PM EDT380.0052.5250.3554.00-14.33-21.44%1563,79368.56%
TSLA210115C003840002020-10-30 3:34PM EDT384.0049.3050.0052.40-16.05-24.56%9936669.78%
TSLA210115C003850002020-10-30 3:42PM EDT385.0050.0047.3052.00-14.75-22.78%28440568.21%
TSLA210115C003880002020-10-30 3:58PM EDT388.0048.4548.1051.05-14.20-22.67%24040269.99%
TSLA210115C003900002020-10-30 3:57PM EDT390.0047.6547.0049.10-13.86-22.53%28427869.06%
TSLA210115C003920002020-10-30 3:15PM EDT392.0047.3544.3048.00-14.70-23.69%19273767.58%
TSLA210115C003950002020-10-30 2:32PM EDT395.0043.0043.0546.80-16.50-27.73%9337167.63%
TSLA210115C003960002020-10-30 12:57PM EDT396.0044.0042.7046.35-15.05-25.49%701,29967.65%
TSLA210115C004000002020-10-30 3:57PM EDT400.0043.1542.0043.60-12.45-22.39%4,81815,65567.51%
TSLA210115C004050002020-10-30 2:14PM EDT405.0039.3940.5541.50-14.01-26.24%699467.77%
TSLA210115C004100002020-10-30 3:36PM EDT410.0038.3037.0541.40-13.04-25.40%2164,86767.89%
TSLA210115C004150002020-10-30 3:56PM EDT415.0036.8534.6038.90-11.87-24.36%10323966.96%
TSLA210115C004200002020-10-30 3:51PM EDT420.0035.3034.5036.55-11.75-24.97%41210,18567.69%
TSLA210115C004250002020-10-30 3:59PM EDT425.0033.3332.9033.85-10.92-24.68%1401,18567.00%
TSLA210115C004300002020-10-30 3:47PM EDT430.0031.4531.2533.10-11.74-27.18%5364,37767.57%
TSLA210115C004350002020-10-30 2:29PM EDT435.0029.9527.8530.55-12.45-29.36%421,10565.50%
TSLA210115C004400002020-10-30 3:38PM EDT440.0028.3528.1529.95-10.20-26.46%3293,43367.40%
TSLA210115C004450002020-10-30 3:10PM EDT445.0026.9526.6527.55-10.20-27.46%8018666.60%
TSLA210115C004500002020-10-30 3:58PM EDT450.0025.5825.2026.50-9.47-27.02%6919,92366.74%
TSLA210115C004550002020-10-30 3:56PM EDT455.0024.2323.7524.60-10.27-29.77%1067266.14%
TSLA210115C004600002020-10-30 3:28PM EDT460.0023.1022.4523.55-9.25-28.59%2605,04466.21%
TSLA210115C004650002020-10-30 12:41PM EDT465.0021.6721.2022.30-8.87-29.04%7913366.08%
TSLA210115C004700002020-10-30 3:42PM EDT470.0020.6719.0021.10-8.38-28.85%3561,37465.15%
TSLA210115C004750002020-10-30 3:42PM EDT475.0019.2019.0519.85-8.10-29.67%8328165.87%
TSLA210115C004800002020-10-30 3:51PM EDT480.0018.4717.9518.90-7.66-29.31%2725,38565.84%
TSLA210115C004850002020-10-30 3:01PM EDT485.0017.2016.7517.90-7.79-31.17%314565.60%
TSLA210115C004900002020-10-30 3:25PM EDT490.0016.4515.9518.75-7.30-30.74%1097,70967.19%
TSLA210115C004950002020-10-30 2:57PM EDT495.0015.5015.2016.00-8.65-35.82%658065.69%
TSLA210115C005000002020-10-30 3:58PM EDT500.0014.8014.0015.00-6.55-30.68%3,63111,20365.20%
TSLA210115C005050002020-08-06 2:43PM EDT505.001,004.751,707.001,725.400.00-1200.00%
TSLA210115C005100002020-10-30 3:41PM EDT510.0013.1811.2513.65-6.41-32.72%761,33664.19%
TSLA210115C005150002020-08-24 3:25PM EDT515.001,512.831,698.001,716.000.00-10120.00%
TSLA210115C005200002020-10-30 3:53PM EDT520.0011.8011.6012.35-5.90-33.33%4413,91965.91%
TSLA210115C005250002020-08-06 2:43PM EDT525.00985.801,688.001,706.000.00-1100.00%
TSLA210115C005300002020-10-30 2:05PM EDT530.0010.379.1011.05-5.48-34.57%3383164.55%
TSLA210115C005350002020-08-25 1:50PM EDT535.001,467.251,678.501,696.500.00-10100.00%
TSLA210115C005400002020-10-30 3:17PM EDT540.009.679.509.95-4.83-33.31%8234,51866.19%
TSLA210115C005450002020-08-25 1:55PM EDT545.001,461.811,669.001,687.000.00-10200.00%
TSLA210115C005500002020-10-30 3:56PM EDT550.008.768.559.05-4.29-32.87%5812,07066.41%
TSLA210115C005550002020-06-26 10:40AM EDT555.00443.25870.70887.000.00-130.00%
TSLA210115C005600002020-10-30 2:54PM EDT560.008.207.658.95-3.70-31.09%1101,85967.44%
TSLA210115C005650002020-08-25 9:42AM EDT565.001,464.101,649.501,667.300.00-2100.00%
TSLA210115C005700002020-10-30 3:13PM EDT570.007.456.057.60-3.89-34.30%323,68065.85%
TSLA210115C005750002020-06-15 10:08AM EDT575.00413.21952.25965.350.00-150.00%
TSLA210115C005800002020-10-30 3:29PM EDT580.006.656.506.85-3.45-34.16%344,50067.45%
TSLA210115C005850002020-07-13 10:48AM EDT585.001,210.00909.05919.550.00-28240.00%
TSLA210115C005900002020-10-30 3:58PM EDT590.006.005.706.30-3.15-34.43%511,38567.51%
TSLA210115C005950002020-07-09 8:08PM EDT595.00386.15989.601,000.450.00-240.00%
TSLA210115C006000002020-10-30 3:48PM EDT600.005.305.305.75-2.92-35.52%4,05911,38567.97%
TSLA210115C006050002020-06-24 10:22AM EDT605.00413.00824.35840.850.00-120.00%
TSLA210115C006100002020-10-30 3:38PM EDT610.005.104.855.25-2.75-35.03%1014168.29%
TSLA210115C006150002020-08-12 2:33PM EDT615.00970.801,601.501,619.500.00-10120.00%
TSLA210115C006200002020-10-30 3:50PM EDT620.004.504.404.80-2.50-35.71%1,4872,39268.52%
TSLA210115C006250002020-08-17 12:13PM EDT625.001,170.681,592.001,609.200.00-150.00%
TSLA210115C006300002020-10-30 2:08PM EDT630.004.204.054.45-2.25-34.88%532468.97%
TSLA210115C006350002020-06-26 2:09PM EDT635.00380.40797.25814.000.00-120.00%
TSLA210115C006400002020-10-30 2:48PM EDT640.004.103.754.10-1.82-30.74%66978669.39%
TSLA210115C006450002020-06-26 2:09PM EDT645.00372.95788.30805.000.00-130.00%
TSLA210115C006500002020-10-30 3:57PM EDT650.003.703.453.80-1.90-33.93%13016869.79%
TSLA210115C006550002020-07-09 8:08PM EDT655.00243.05939.15949.150.00-1110.00%
TSLA210115C006600002020-10-30 3:43PM EDT660.003.403.203.55-1.95-36.45%5411,09770.28%
TSLA210115C006650002020-08-06 2:43PM EDT665.00855.401,553.001,571.500.00-150.00%
TSLA210115C006700002020-10-30 11:03AM EDT670.003.752.833.30-1.35-26.47%737970.39%
TSLA210115C006750002020-08-27 1:47PM EDT675.001,564.581,544.001,561.900.00-1170.00%
TSLA210115C006800002020-10-30 2:34PM EDT680.003.002.903.10-1.70-36.17%461,07371.53%
TSLA210115C006850002020-08-06 2:43PM EDT685.00837.401,534.001,552.200.00-1280.00%
TSLA210115C006900002020-10-30 1:45PM EDT690.002.982.562.99-1.37-31.49%454871.85%
TSLA210115C006950002020-08-20 1:45PM EDT695.001,297.551,490.701,507.600.00-1800.00%
TSLA210115C007000002020-10-30 3:54PM EDT700.002.652.593.00-1.20-31.17%74113,11173.32%
TSLA210115C007050002020-08-18 11:35AM EDT705.001,198.101,515.501,533.500.00-1430.00%
TSLA210115C007100002020-08-13 11:13AM EDT710.00934.451,509.501,528.500.00-102940.00%
TSLA210115C007150002020-08-27 12:38PM EDT715.001,474.001,506.001,524.000.00-11270.00%
TSLA210115C007200002020-10-30 3:58PM EDT720.002.302.152.38-1.05-31.34%312,43373.13%
TSLA210115C007250002020-08-27 12:38PM EDT725.001,464.501,496.501,514.500.00-2280.00%
TSLA210115C007300002020-08-25 2:01PM EDT730.001,287.121,491.501,509.500.00-582530.00%
TSLA210115C007350002020-08-27 12:38PM EDT735.001,455.001,487.001,504.500.00-2350.00%
TSLA210115C007400002020-10-30 3:39PM EDT740.002.202.042.19-1.10-33.33%131,38774.74%
TSLA210115C007450002020-08-12 1:54PM EDT745.00826.451,477.501,495.500.00-1730.00%
TSLA210115C007500002020-08-26 2:16PM EDT750.001,423.101,473.001,490.500.00-22,0100.00%
TSLA210115C007550002020-08-06 2:43PM EDT755.00775.251,468.001,486.000.00-1500.00%
TSLA210115C007600002020-10-30 1:59PM EDT760.001.971.701.98-0.79-28.62%1247875.35%
TSLA210115C007650002020-08-14 2:51PM EDT765.00902.421,458.501,476.500.00-16480.00%
TSLA210115C007700002020-08-24 12:44PM EDT770.001,281.061,452.501,472.000.00-1004880.00%
TSLA210115C007750002020-07-15 11:16AM EDT775.00780.80901.35909.650.00-1160.00%
TSLA210115C007800002020-10-30 3:53PM EDT780.001.731.501.81-0.72-29.39%461,17476.32%
TSLA210115C007850002020-07-24 1:35PM EDT785.00680.961,274.951,292.500.00-1250.00%
TSLA210115C007900002020-08-19 2:50PM EDT790.001,123.101,433.901,453.000.00-202560.00%
TSLA210115C007950002020-08-06 2:43PM EDT795.00740.751,428.601,448.000.00-1560.00%
TSLA210115C008000002020-10-30 3:56PM EDT800.001.571.551.60-0.67-29.91%8029,14177.91%
TSLA210115C008050002020-07-22 10:21AM EDT805.00841.661,266.051,282.900.00-2430.00%
TSLA210115C008100002020-08-24 3:04PM EDT810.001,216.351,414.501,433.400.00-22260.00%
TSLA210115C008150002020-07-22 10:21AM EDT815.00833.461,260.101,278.100.00-6770.00%
TSLA210115C008200002020-08-28 10:29AM EDT820.001,485.541,405.901,425.00+117.04+8.55%14150.00%
TSLA210115C008250002020-08-27 12:38PM EDT825.001,370.001,401.001,420.000.00-3250.00%
TSLA210115C008300002020-08-17 3:48PM EDT830.001,032.321,396.501,415.500.00-101750.00%
TSLA210115C008350002020-08-18 2:17PM EDT835.001,091.001,391.501,410.000.00-4320.00%
TSLA210115C008400002020-08-07 11:38AM EDT840.00910.021,387.001,405.400.00-12530.00%
TSLA210115C008450002020-07-22 10:21AM EDT845.00809.191,231.001,247.900.00-6730.00%
TSLA210115C008500002020-08-27 10:23AM EDT850.001,382.651,377.501,396.000.00-88490.00%
TSLA210115C008550002020-08-24 1:43PM EDT855.001,180.001,373.001,392.000.00-11270.00%
TSLA210115C008600002020-08-07 11:36AM EDT860.001,172.911,368.501,387.500.00-12450.00%
TSLA210115C008650002020-08-21 12:34PM EDT865.001,242.001,364.001,383.000.00-1440.00%
TSLA210115C008700002020-07-28 3:40PM EDT870.00681.231,383.001,402.400.00-1480.00%
TSLA210115C008750002020-08-27 2:32PM EDT875.001,392.391,354.501,373.500.00-1590.00%
TSLA210115C008800002020-08-25 12:11PM EDT880.001,125.171,350.501,368.200.00-11560.00%
TSLA210115C008850002020-08-27 12:38PM EDT885.001,316.901,345.001,363.400.00-1710.00%
TSLA210115C008900002020-08-28 12:14PM EDT890.001,412.411,340.501,359.50+764.11+117.86%10770.00%
TSLA210115C008950002020-08-27 12:38PM EDT895.001,298.501,336.001,355.000.00-4310.00%
TSLA210115C009000002020-08-28 12:14PM EDT900.001,403.191,331.501,350.50+103.19+7.94%533,0360.00%
TSLA210115C009050002020-08-28 11:21AM EDT905.001,404.611,327.001,346.00+133.61+10.51%422200.00%
TSLA210115C009100002020-08-21 3:57PM EDT910.001,169.711,322.501,340.500.00-2953050.00%
TSLA210115C009150002020-08-17 9:35AM EDT915.00830.571,317.501,336.500.00-1800.00%
TSLA210115C009200002020-08-21 3:50PM EDT920.001,158.951,313.001,331.200.00-1006290.00%
TSLA210115C009250002020-08-13 9:31AM EDT925.001,105.001,308.501,327.500.00-11220.00%
TSLA210115C009300002020-08-24 1:36PM EDT930.001,126.421,303.501,323.000.00-92110.00%
TSLA210115C009350002020-08-24 1:36PM EDT935.001,121.841,299.501,318.500.00-182230.00%
TSLA210115C009400002020-08-27 10:33AM EDT940.001,300.301,295.001,314.000.00-1970.00%
TSLA210115C009450002020-08-24 1:38PM EDT945.001,108.341,290.001,309.500.00-6880.00%
TSLA210115C009500002020-08-28 2:56PM EDT950.001,295.001,285.501,304.90+224.00+20.92%11,3490.00%
TSLA210115C009550002020-07-09 3:52PM EDT955.00554.32561.00576.300.00-1900.00%
TSLA210115C009600002020-08-24 10:22AM EDT960.001,073.451,276.501,295.500.00-1,0001,7290.00%
TSLA210115C009650002020-08-03 10:45AM EDT965.00606.621,272.001,291.000.00-22750.00%
TSLA210115C009700002020-08-25 10:40AM EDT970.001,062.911,268.001,287.000.00-11300.00%
TSLA210115C009750002020-07-24 1:52PM EDT975.00546.611,099.101,117.500.00-2550.00%
TSLA210115C009800002020-08-20 1:08PM EDT980.001,039.921,258.501,277.500.00-1700.00%
TSLA210115C009850002020-08-25 11:11AM EDT985.001,047.281,254.001,273.000.00-11990.00%
TSLA210115C009900002020-08-25 11:11AM EDT990.001,042.961,249.501,268.500.00-293040.00%
TSLA210115C009950002020-08-27 11:33AM EDT995.001,280.001,245.001,264.000.00-31500.00%
TSLA210115C010000002020-08-28 11:11AM EDT1,000.001,250.001,240.501,259.50-18.00-1.42%133,8090.00%
TSLA210115C010050002020-08-27 9:30AM EDT1,005.001,221.251,236.001,255.000.00-25880.00%
TSLA210115C010100002020-08-21 11:34AM EDT1,010.001,078.001,231.501,250.500.00-12420.00%
TSLA210115C010150002020-08-18 11:39AM EDT1,015.00909.411,227.001,246.000.00-111,2980.00%
TSLA210115C010200002020-08-13 2:32PM EDT1,020.00656.731,222.501,241.500.00-11870.00%
TSLA210115C010300002020-07-29 1:00PM EDT1,030.00573.001,213.501,232.500.00-1490.00%
TSLA210115C010400002020-08-07 2:23PM EDT1,040.00478.431,204.501,223.700.00-1660.00%
TSLA210115C010500002020-08-27 1:51PM EDT1,050.001,214.971,196.001,214.70+6.33+0.52%11,3840.00%
TSLA210115C010600002020-08-27 1:27PM EDT1,060.001,200.001,187.001,206.000.00-21010.00%
TSLA210115C010700002020-07-24 12:58PM EDT1,070.001,023.551,014.601,032.90+545.95+114.31%1570.00%
TSLA210115C010800002020-08-28 9:51AM EDT1,080.001,239.101,169.501,188.50+740.10+148.32%21720.00%
TSLA210115C010900002020-08-21 10:53AM EDT1,090.001,013.811,160.501,180.000.00-1420.00%
TSLA210115C011000002020-08-28 3:25PM EDT1,100.001,155.001,152.001,171.00-24.37-2.07%25500.00%
TSLA210115C011100002020-08-24 10:33AM EDT1,110.00920.001,143.501,162.500.00-11000.00%
TSLA210115C011200002020-08-24 12:37PM EDT1,120.00968.601,134.501,153.500.00-11880.00%
TSLA210115C011300002020-08-26 9:56AM EDT1,130.001,014.131,126.001,145.000.00-2270.00%
TSLA210115C011400002020-08-24 2:03PM EDT1,140.00921.351,117.501,136.500.00-41060.00%
TSLA210115C011500002020-08-28 3:27PM EDT1,150.001,104.251,107.001,120.00+37.75+3.54%12800.00%
TSLA210115C011600002020-08-28 9:53AM EDT1,160.001,180.001,100.001,119.00+276.20+30.56%51310.00%
TSLA210115C011700002020-08-24 1:33PM EDT1,170.00911.871,091.501,110.500.00-1351510.00%
TSLA210115C011800002020-08-24 1:20PM EDT1,180.00911.711,083.001,102.500.00-42590.00%
TSLA210115C011900002020-08-24 1:33PM EDT1,190.00895.421,074.751,094.000.00-221860.00%
TSLA210115C012000002020-08-28 3:27PM EDT1,200.001,062.251,066.501,085.50-79.70-6.98%41,2260.00%
TSLA210115C012100002020-08-28 1:13PM EDT1,210.001,050.001,058.001,076.50+182.34+21.02%11920.00%
TSLA210115C012200002020-08-24 2:03PM EDT1,220.00854.651,049.501,068.500.00-42360.00%
TSLA210115C012300002020-08-28 3:01PM EDT1,230.001,055.501,041.501,060.20+309.85+41.55%8580.00%
TSLA210115C012400002020-08-20 1:51PM EDT1,240.00812.011,033.001,052.000.00-2360.00%
TSLA210115C012500002020-08-28 2:32PM EDT1,250.001,043.951,024.501,042.70+218.75+26.51%13530.00%
TSLA210115C012600002020-08-26 10:18AM EDT1,260.00913.511,016.501,035.200.00-1610.00%
TSLA210115C012700002020-08-28 9:58AM EDT1,270.001,097.231,009.001,027.20+306.66+38.79%130.00%
TSLA210115C012800002020-08-24 1:24PM EDT1,280.00827.021,001.001,019.500.00-632120.00%
TSLA210115C012900002020-08-27 3:55PM EDT1,290.001,012.86992.001,009.700.00-1530.00%
TSLA210115C013000002020-08-28 3:22PM EDT1,300.00990.00984.001,003.000.00-42,2140.00%
TSLA210115C013100002020-08-26 9:40AM EDT1,310.001,003.00976.50995.40+161.65+19.21%1450.00%
TSLA210115C013200002020-08-26 3:58PM EDT1,320.00910.27968.00986.000.00-41,1420.00%
TSLA210115C013300002020-08-17 10:21AM EDT1,330.00549.78960.50979.200.00-1640.00%
TSLA210115C013400002020-08-28 10:27AM EDT1,340.001,028.05953.00971.50+278.10+37.08%31820.00%
TSLA210115C013500002020-08-28 3:13PM EDT1,350.00946.67944.50962.00+97.67+11.50%8660.00%
TSLA210115C013600002020-08-27 12:10PM EDT1,360.001,009.93937.00956.000.00-11360.00%
TSLA210115C013700002020-08-19 12:00PM EDT1,370.00717.88929.00948.000.00-3970.00%
TSLA210115C013800002020-08-28 10:27AM EDT1,380.00996.41921.50939.50+169.14+20.45%11690.00%
TSLA210115C013900002020-08-21 10:25AM EDT1,390.00765.29914.00932.100.00-22200.00%
TSLA210115C014000002020-08-28 11:11AM EDT1,400.00915.53906.50925.00-29.47-3.12%78420.00%
TSLA210115C014100002020-08-27 9:30AM EDT1,410.00873.63898.00916.000.00-11160.00%
TSLA210115C014200002020-08-27 2:53PM EDT1,420.00916.66891.00910.000.00-11430.00%
TSLA210115C014300002020-08-27 10:48AM EDT1,430.00877.45883.50902.000.00-1430.00%
TSLA210115C014400002020-08-24 2:14PM EDT1,440.00692.42876.00894.400.00-612,8470.00%
TSLA210115C014500002020-08-27 11:10AM EDT1,450.00880.05868.00885.700.00-42960.00%
TSLA210115C014600002020-08-27 1:51PM EDT1,460.00868.29861.00879.100.00-132280.00%
TSLA210115C014700002020-08-28 3:42PM EDT1,470.00871.92853.50871.50+69.99+8.73%3410.00%
TSLA210115C014800002020-08-27 11:41AM EDT1,480.00882.75846.00863.500.00-101400.00%
TSLA210115C014900002020-08-28 3:42PM EDT1,490.00857.36838.50856.20+7.61+0.90%3940.00%
TSLA210115C015000002020-08-28 3:58PM EDT1,500.00842.15832.00851.00-17.85-2.08%142,4360.00%
TSLA210115C015100002020-08-27 11:55AM EDT1,510.00878.50824.50843.500.00-414890.00%
TSLA210115C015200002020-08-28 3:07PM EDT1,520.00827.51817.50836.50-20.49-2.42%12740.00%
TSLA210115C015300002020-08-28 3:07PM EDT1,530.00820.51810.50829.00+196.80+31.55%11480.00%
TSLA210115C015400002020-08-25 10:24AM EDT1,540.00850.00803.00821.50+232.31+37.61%21870.00%
TSLA210115C015500002020-08-27 1:51PM EDT1,550.00802.62796.00814.300.00-291690.00%
TSLA210115C015600002020-08-24 2:35PM EDT1,560.00867.17789.50808.50+253.78+41.37%91140.00%
TSLA210115C015700002020-08-27 1:52PM EDT1,570.00787.05782.50801.200.00-181680.00%
TSLA210115C015800002020-08-28 1:31PM EDT1,580.00793.00775.00793.10-2.87-0.36%11090.00%
TSLA210115C015900002020-08-27 2:11PM EDT1,590.00778.63769.00788.000.00-21840.00%
TSLA210115C016000002020-08-28 3:58PM EDT1,600.00772.37761.80780.30-4.66-0.60%171,5940.00%
TSLA210115C016100002020-08-27 1:52PM EDT1,610.00758.73754.80773.300.00-555500.00%
TSLA210115C016200002020-08-27 2:36PM EDT1,620.00778.50747.50766.200.00-42210.00%
TSLA210115C016300002020-08-26 9:30AM EDT1,630.00619.85741.50761.000.00-13910.00%
TSLA210115C016400002020-08-27 2:36PM EDT1,640.00764.89734.50753.200.00-52460.00%
TSLA210115C016500002020-08-27 2:35PM EDT1,650.00770.85728.40746.70+13.67+1.81%13960.00%
TSLA210115C016600002020-08-27 2:36PM EDT1,660.00751.41721.50740.500.00-31570.00%
TSLA210115C016700002020-08-25 1:42PM EDT1,670.00537.85715.60734.500.00-601460.00%
TSLA210115C016800002020-08-28 3:48PM EDT1,680.00723.28708.05726.00+23.28+3.33%11040.00%
TSLA210115C016900002020-08-27 1:52PM EDT1,690.00707.00702.90722.000.00-192520.00%
TSLA210115C017000002020-08-28 3:59PM EDT1,700.00705.00695.60713.20-18.00-2.49%812,9720.00%
TSLA210115C017100002020-08-28 2:01PM EDT1,710.00726.23690.20709.30+26.03+3.72%62770.00%
TSLA210115C017200002020-08-27 2:35PM EDT1,720.00710.22683.80702.200.00-263930.00%
TSLA210115C017300002020-08-28 11:12AM EDT1,730.00747.95677.80697.00+65.40+9.58%111460.00%
TSLA210115C017400002020-08-28 3:17PM EDT1,740.00680.00671.60690.50-17.54-2.51%111910.00%
TSLA210115C017500002020-08-28 3:23PM EDT1,750.00673.82665.60684.50+21.07+3.23%42370.00%
TSLA210115C017600002020-08-28 12:32PM EDT1,760.00710.10659.00677.00+37.15+5.52%101430.00%
TSLA210115C017700002020-08-26 2:44PM EDT1,770.00575.65653.40672.500.00-11550.00%
TSLA210115C017800002020-08-27 1:29PM EDT1,780.00655.00647.60666.30-1.00-0.15%11880.00%
TSLA210115C017900002020-08-24 12:31PM EDT1,790.00501.60641.60660.500.00-71580.00%
TSLA210115C018000002020-08-28 3:58PM EDT1,800.00645.72635.60654.20-15.28-2.31%411,2670.00%
TSLA210115C018100002020-08-28 10:04AM EDT1,810.00701.96630.00648.70+104.16+17.42%6700.00%
TSLA210115C018200002020-08-28 1:52PM EDT1,820.00653.00623.80642.20+24.69+3.93%42650.00%
TSLA210115C018300002020-08-18 11:31AM EDT1,830.00376.15618.00636.300.00-7570.00%
TSLA210115C018400002020-08-26 9:53AM EDT1,840.00510.00612.80631.500.00-1560.00%
TSLA210115C018500002020-08-28 9:44AM EDT1,850.00620.00607.20626.00-10.38-1.65%81740.00%
TSLA210115C018600002020-08-28 9:44AM EDT1,860.00669.40601.40620.20+42.91+6.85%11450.00%
TSLA210115C018700002020-08-28 3:35PM EDT1,870.00606.26596.00614.70-15.79-2.54%32060.00%
TSLA210115C018800002020-08-28 3:58PM EDT1,880.00599.50590.40609.50-14.60-2.38%462,2970.00%
TSLA210115C019000002020-08-28 3:14PM EDT1,900.00588.65579.60598.20-13.20-2.19%877000.00%
TSLA210115C019200002020-08-26 9:50AM EDT1,920.00650.00569.00588.00+177.79+37.65%1340.00%
TSLA210115C019400002020-08-27 1:25PM EDT1,940.00552.07561.05577.000.00-8870.00%
TSLA210115C019600002020-08-27 12:38PM EDT1,960.00517.91550.75566.500.00-11190.00%
TSLA210115C019800002020-08-28 1:01PM EDT1,980.00568.28540.65551.60+8.12+1.45%31270.00%
TSLA210115C020000002020-08-28 3:54PM EDT2,000.00535.65530.75546.50-13.48-2.45%1802,2790.00%
TSLA210115C020500002020-08-27 3:59PM EDT2,050.00537.05506.65522.00+13.17+2.51%37400.00%
TSLA210115C021000002020-08-28 3:38PM EDT2,100.00497.00483.60499.00+1.08+0.22%271,0970.00%
TSLA210115C021500002020-08-28 2:51PM EDT2,150.00483.90461.65476.00+1.36+0.28%132930.00%
TSLA210115C022000002020-08-28 3:57PM EDT2,200.00449.86440.70455.00-6.14-1.35%907000.00%
TSLA210115C022500002020-08-28 3:52PM EDT2,250.00429.71420.85435.50+2.89+0.68%871,8630.00%
TSLA210115C023000002020-08-28 3:59PM EDT2,300.00407.24398.00414.80-10.21-2.45%601,1680.00%
TSLA210115C023500002020-08-28 3:53PM EDT2,350.00391.58380.00396.60-2.47-0.63%361820.00%
TSLA210115C024000002020-08-28 3:59PM EDT2,400.00371.63362.00379.00-8.19-2.16%431,9911,018.84%
TSLA210115C024500002020-08-28 3:35PM EDT2,450.00357.30345.35363.50+3.49+0.99%263,760907.64%
TSLA210115C025000002020-08-28 3:57PM EDT2,500.00340.38338.00349.50-2.62-0.76%444706857.79%
TSLA210115C025500002020-08-28 2:22PM EDT2,550.00317.46315.00333.50-12.24-3.71%9206787.16%
TSLA210115C026000002020-08-28 2:11PM EDT2,600.00324.08300.55319.00+17.33+5.65%205660745.80%
TSLA210115C026500002020-08-28 3:50PM EDT2,650.00298.45286.75305.50-0.65-0.22%249712.13%
TSLA210115C027000002020-08-28 2:47PM EDT2,700.00285.00273.60292.50-1.22-0.43%23763683.41%
TSLA210115C027500002020-08-28 3:38PM EDT2,750.00278.05261.50278.00+2.48+0.90%16210656.80%
TSLA210115C028000002020-08-28 2:16PM EDT2,800.00258.30250.00266.40-4.70-1.79%30354635.61%
TSLA210115C028500002020-08-28 1:26PM EDT2,850.00256.59238.50255.00+3.09+1.22%13820615.88%
TSLA210115C029000002020-08-28 2:21PM EDT2,900.00247.33233.05240.55+11.03+4.67%63907599.80%
TSLA210115C029500002020-08-28 1:09PM EDT2,950.00237.83222.90230.25+7.33+3.18%5289583.92%
TSLA210115C030000002020-08-28 3:52PM EDT3,000.00218.29213.20220.50+4.89+2.29%1811,080569.45%
TSLA210115C031000002020-08-28 3:54PM EDT3,100.00199.00195.05202.35-0.30-0.15%339120543.82%
TSLA210115C032000002020-08-28 1:49PM EDT3,200.00188.98178.75189.65+3.98+2.15%13165524.78%
TSLA210115C033000002020-08-28 3:56PM EDT3,300.00168.65160.85175.00+0.24+0.14%39137503.70%
TSLA210115C034000002020-08-28 2:19PM EDT3,400.00154.50146.00160.50+4.68+3.12%17136485.34%
TSLA210115C035000002020-08-28 3:51PM EDT3,500.00140.45136.90149.05+0.45+0.32%6112,737473.37%
TSLA210115C036000002020-08-28 3:58PM EDT3,600.00131.31122.50137.10+1.55+1.19%124389457.32%
TSLA210115C037000002020-08-28 3:57PM EDT3,700.00120.40115.00127.10+18.05+17.64%37996447.41%
TSLA210115C038000002020-08-28 3:50PM EDT3,800.00110.50103.00117.90+0.22+0.20%3728434.74%
TSLA210115C039000002020-08-28 3:56PM EDT3,900.00102.4898.00106.55+3.03+3.05%1752425.32%
TSLA210115C040000002020-08-28 3:57PM EDT4,000.0092.2592.0097.00-1.20-1.28%542935416.27%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115P000010002020-10-22 10:12AM EDT1.000.010.000.010.00-10181,476412.50%
TSLA210115P000020002020-10-22 2:47PM EDT2.000.010.000.010.00-60100,283350.00%
TSLA210115P000030002020-10-20 2:34PM EDT3.000.010.000.000.00-2537,88150.00%
TSLA210115P000040002020-10-30 11:50AM EDT4.000.010.000.01-0.02-66.67%15592,955300.00%
TSLA210115P000050002020-10-28 1:28PM EDT5.000.010.000.010.00-515,513281.25%
TSLA210115P000060002020-10-30 12:27PM EDT6.000.010.000.010.00-3111,917268.75%
TSLA210115P000070002020-10-28 9:30AM EDT7.000.010.000.010.00-4275,934256.25%
TSLA210115P000080002020-10-30 12:17PM EDT8.000.010.000.010.00-638,159250.00%
TSLA210115P000090002020-10-30 2:34PM EDT9.000.010.000.010.00-64,323237.50%
TSLA210115P000100002020-10-30 2:34PM EDT10.000.010.000.01-0.01-50.00%294,996231.25%
TSLA210115P000110002020-10-29 10:29AM EDT11.000.020.000.010.00-112,739225.00%
TSLA210115P000120002020-10-28 1:13PM EDT12.000.020.000.010.00-23,873218.75%
TSLA210115P000130002020-10-30 3:51PM EDT13.000.010.010.02-0.01-50.00%13,349234.38%
TSLA210115P000140002020-10-20 1:26PM EDT14.000.020.010.020.00-24,473228.13%
TSLA210115P000150002020-10-30 2:45PM EDT15.000.010.010.02-0.01-50.00%863,096225.00%
TSLA210115P000160002020-10-29 1:04PM EDT16.000.020.010.020.00-13,506218.75%
TSLA210115P000170002020-10-30 3:52PM EDT17.000.020.000.020.00-21,124209.38%
TSLA210115P000180002020-10-30 3:50PM EDT18.000.020.020.030.00-22,486220.31%
TSLA210115P000190002020-10-29 2:23PM EDT19.000.020.020.030.00-56,048215.63%
TSLA210115P000200002020-10-30 12:21PM EDT20.000.030.020.030.00-798,749212.50%
TSLA210115P000210002020-10-30 3:36PM EDT21.000.030.010.03-0.02-40.00%19,077204.69%
TSLA210115P000220002020-10-23 2:02PM EDT22.000.030.010.05+0.01+50.00%26,891207.81%
TSLA210115P000230002020-10-23 2:02PM EDT23.000.040.010.05+0.01+33.33%18,598204.69%
TSLA210115P000240002020-10-26 1:21PM EDT24.000.030.030.050.00-116,388206.25%
TSLA210115P000250002020-10-30 3:33PM EDT25.000.040.030.05+0.01+33.33%110,886203.13%
TSLA210115P000260002020-10-30 1:07PM EDT26.000.020.020.05-0.13-86.67%46,643197.66%
TSLA210115P000270002020-10-26 12:13PM EDT27.000.050.010.050.00-16,312192.19%
TSLA210115P000280002020-10-06 2:12PM EDT28.000.160.010.070.00-25,390194.53%
TSLA210115P000290002020-10-06 2:12PM EDT29.000.200.010.400.00-356,145226.95%
TSLA210115P000300002020-10-30 1:25PM EDT30.000.040.040.10-0.01-20.00%827,894199.22%
TSLA210115P000310002020-10-06 2:13PM EDT31.000.100.020.730.00-502,670237.89%
TSLA210115P000320002020-10-21 3:49PM EDT32.000.120.020.440.00-16,819220.70%
TSLA210115P000330002020-10-19 9:41AM EDT33.000.100.020.740.00-516,595232.13%
TSLA210115P000340002020-10-09 2:44PM EDT34.000.130.020.480.00-235,736217.38%
TSLA210115P000350002020-10-30 2:27PM EDT35.000.080.030.16-0.02-20.00%16,903192.58%
TSLA210115P000360002020-10-29 2:02PM EDT36.000.060.050.10-0.01-14.29%112,866185.94%
TSLA210115P000370002020-10-02 3:46PM EDT37.000.180.020.750.00-510,000221.09%
TSLA210115P000380002020-10-20 9:38AM EDT38.000.090.020.300.00-112,428196.48%
TSLA210115P000390002020-10-26 10:06AM EDT39.000.080.020.380.00-283,946199.22%
TSLA210115P000400002020-10-30 2:24PM EDT40.000.080.050.090.00-5181,924176.17%
TSLA210115P000420002020-10-20 11:41AM EDT42.000.100.020.510.00-56,053199.02%
TSLA210115P000440002020-10-06 2:17PM EDT44.000.100.020.790.00-508,726205.47%
TSLA210115P000450002020-08-28 3:12PM EDT45.000.160.160.19-0.01-5.88%4893183.59%
TSLA210115P000460002020-10-23 10:49AM EDT46.000.100.020.800.00-528,160201.56%
TSLA210115P000480002020-10-16 10:16AM EDT48.000.110.000.200.00-50167.58%
TSLA210115P000490002020-10-21 1:50PM EDT49.000.170.010.800.00-11,127195.12%
TSLA210115P000500002020-10-29 3:03PM EDT50.000.130.070.160.00-17537,450166.80%
TSLA210115P000510002020-10-28 2:59PM EDT51.000.110.100.580.00-41,960186.91%
TSLA210115P000520002020-10-09 3:57PM EDT52.000.200.000.850.00-369,403190.53%
TSLA210115P000530002020-08-31 12:04AM EDT53.002.750.100.500.00--1,470180.47%
TSLA210115P000540002020-10-29 3:02PM EDT54.000.120.020.580.00-2213,184178.71%
TSLA210115P000550002020-10-29 3:01PM EDT55.000.110.010.680.00-221,218180.18%
TSLA210115P000560002020-10-30 11:59AM EDT56.000.120.100.73-0.08-40.00%23,780182.81%
TSLA210115P000570002020-10-08 2:07PM EDT57.000.300.020.800.00-22,578180.86%
TSLA210115P000580002020-10-30 2:28PM EDT58.000.040.020.92-0.21-84.00%30182.42%
TSLA210115P000590002020-10-26 2:42PM EDT59.000.010.020.200.00-50152.34%
TSLA210115P000600002020-10-30 2:23PM EDT60.000.150.130.18+0.03+25.00%13137,695156.64%
TSLA210115P000610002020-10-30 1:09PM EDT61.000.190.050.20+0.09+90.00%842,289151.76%
TSLA210115P000620002020-10-30 1:42PM EDT62.000.200.050.29-0.12-37.50%52,990155.47%
TSLA210115P000630002020-10-22 10:59AM EDT63.000.160.030.280.00-202,243152.54%
TSLA210115P000640002020-10-02 3:49PM EDT64.000.400.000.000.00-1050.00%
TSLA210115P000650002020-10-28 10:47AM EDT65.000.120.171.180.00-19028,536180.27%
TSLA210115P000660002020-10-28 9:54AM EDT66.000.120.150.24-0.06-33.33%2636,816152.54%
TSLA210115P000670002020-10-28 3:21PM EDT67.000.180.150.300.00-35640,374153.71%
TSLA210115P000680002020-10-30 12:47PM EDT68.000.210.040.25+0.02+10.53%462,323145.12%
TSLA210115P000700002020-10-30 3:33PM EDT70.000.130.100.24-0.08-38.10%4542,094145.12%
TSLA210115P000720002020-10-30 12:33PM EDT72.000.190.200.28-0.01-5.00%2241,674148.63%
TSLA210115P000740002020-10-28 1:22PM EDT74.000.200.100.270.00-15,276141.80%
TSLA210115P000750002020-08-28 12:55PM EDT75.000.340.340.38+0.07+25.93%17637152.34%
TSLA210115P000760002020-10-30 3:33PM EDT76.000.250.190.28+0.08+47.06%559,859143.55%
TSLA210115P000780002020-10-30 3:28PM EDT78.000.350.021.45+0.11+45.83%43,815163.97%
TSLA210115P000800002020-10-30 3:26PM EDT80.000.280.250.35+0.04+16.67%3344,763143.16%
TSLA210115P000820002020-10-30 3:28PM EDT82.000.250.041.42-0.03-10.71%32,286158.74%
TSLA210115P000840002020-10-22 11:13AM EDT84.000.270.150.71-0.07-20.59%12,020145.31%
TSLA210115P000850002020-08-28 1:47PM EDT85.000.600.060.75+0.06+11.11%1282143.07%
TSLA210115P000860002020-09-23 11:32AM EDT86.000.800.000.510.00-12,448134.08%
TSLA210115P000880002020-10-01 9:57AM EDT88.000.510.151.550.00-51,610155.13%
TSLA210115P000900002020-10-30 12:43PM EDT90.000.390.170.79-0.02-4.88%16,072140.92%
TSLA210115P000920002020-10-30 2:19PM EDT92.000.400.010.41-0.09-18.37%48,444125.29%
TSLA210115P000940002020-10-29 1:15PM EDT94.000.360.030.41-0.01-2.70%64,527124.12%
TSLA210115P000950002020-08-26 2:52PM EDT95.000.680.301.500.00-21,228148.63%
TSLA210115P000960002020-10-08 10:04AM EDT96.000.480.182.360.00-511,130155.86%
TSLA210115P000980002020-10-30 3:18PM EDT98.000.440.260.53-0.11-20.00%1,1452,606129.59%
TSLA210115P001000002020-10-30 3:40PM EDT100.000.350.310.49-0.03-7.89%2,53536,055127.93%
TSLA210115P001010002020-10-22 9:38AM EDT101.000.400.072.390.00-5560149.61%
TSLA210115P001020002020-10-30 2:03PM EDT102.000.450.160.56+0.05+12.50%1,1451,279124.41%
TSLA210115P001030002020-10-30 1:56PM EDT103.000.490.160.57-1.72-77.83%20190123.73%
TSLA210115P001040002020-10-06 9:54AM EDT104.000.600.300.600.00-25,488126.27%
TSLA210115P001050002020-09-30 3:38PM EDT105.000.930.102.420.00-3967146.02%
TSLA210115P001060002020-10-30 3:07PM EDT106.000.470.112.43-0.13-21.67%51,485145.22%
TSLA210115P001070002020-10-06 11:48AM EDT107.000.640.110.980.00-1226126.90%
TSLA210115P001080002020-10-26 11:44AM EDT108.000.520.280.990.00-101,843128.76%
TSLA210115P001090002020-10-29 3:17PM EDT109.000.440.131.000.00-15240125.78%
TSLA210115P001100002020-10-29 3:38PM EDT110.000.360.300.790.00-17515,287124.32%
TSLA210115P001110002020-10-29 3:17PM EDT111.000.340.150.860.00-15284122.17%
TSLA210115P001120002020-10-30 1:12PM EDT112.000.620.240.64+0.32+106.67%214,365119.09%
TSLA210115P001130002020-10-30 12:29PM EDT113.000.620.201.19-1.13-64.57%11194126.03%
TSLA210115P001140002020-10-09 2:04PM EDT114.000.830.212.500.00-1843138.92%
TSLA210115P001150002020-09-28 11:20AM EDT115.001.110.001.310.00-1284123.24%
TSLA210115P001160002020-10-01 11:43AM EDT116.000.700.202.510.00-2001,236137.06%
TSLA210115P001170002020-10-05 9:36AM EDT117.001.000.212.530.00-571136.38%
TSLA210115P001180002020-10-09 11:47AM EDT118.000.650.222.540.00-54827135.64%
TSLA210115P001190002020-10-30 3:34PM EDT119.000.690.231.25+0.18+35.29%10644122.12%
TSLA210115P001200002020-10-30 3:34PM EDT120.000.710.500.73+0.23+47.92%12227,302118.07%
TSLA210115P001210002020-10-30 3:31PM EDT121.000.690.251.28+0.06+9.52%10280121.09%
TSLA210115P001220002020-10-30 1:53PM EDT122.000.800.260.99+0.02+2.56%3622116.80%
TSLA210115P001230002020-10-30 1:53PM EDT123.000.810.271.30-0.23-22.12%10298119.92%
TSLA210115P001240002020-10-08 9:30AM EDT124.001.270.291.010.00-16,722115.87%
TSLA210115P001250002020-10-28 10:51AM EDT125.000.560.191.330.00-20291117.77%
TSLA210115P001260002020-10-09 10:46AM EDT126.000.990.311.040.00-5850114.94%
TSLA210115P001270002020-10-09 11:47AM EDT127.000.940.321.060.00-27173114.55%
TSLA210115P001280002020-10-30 12:29PM EDT128.000.780.341.21-0.31-28.44%102,070115.77%
TSLA210115P001290002020-10-08 9:30AM EDT129.000.890.461.080.00-250434114.89%
TSLA210115P001300002020-10-28 11:21AM EDT130.000.750.501.00+0.15+25.00%131,301113.67%
TSLA210115P001310002020-10-28 2:53PM EDT131.000.620.471.070.00-6672113.38%
TSLA210115P001320002020-10-30 12:29PM EDT132.000.850.480.94+0.55+183.33%51,258111.28%
TSLA210115P001330002020-10-01 9:30AM EDT133.000.860.500.95-0.55-39.01%3158110.89%
TSLA210115P001340002020-10-07 2:25PM EDT134.001.120.530.970.00-5567110.74%
TSLA210115P001350002020-10-08 9:30AM EDT135.001.190.540.990.00-2364110.33%
TSLA210115P001360002020-10-09 11:41AM EDT136.000.940.551.010.00-11,321109.91%
TSLA210115P001370002020-10-30 12:29PM EDT137.000.930.601.03-1.62-63.53%160109.91%
TSLA210115P001380002020-10-08 12:33PM EDT138.000.880.591.040.00-42,877109.23%
TSLA210115P001390002020-10-27 9:40AM EDT139.000.600.611.060.00-1290108.89%
TSLA210115P001400002020-10-30 1:48PM EDT140.001.050.771.09+0.40+61.54%8011,986110.01%
TSLA210115P001410002020-10-27 10:03AM EDT141.000.650.671.060.00-11,036108.06%
TSLA210115P001420002020-09-24 9:43AM EDT142.003.050.370.980.00-110,922103.44%
TSLA210115P001430002020-09-29 9:34AM EDT143.001.890.001.610.00-11,585105.52%
TSLA210115P001440002020-10-09 1:43PM EDT144.001.120.711.170.00-411,626107.37%
TSLA210115P001450002020-10-30 12:29PM EDT145.001.000.761.19-0.45-31.03%7716107.28%
TSLA210115P001460002020-10-20 1:08PM EDT146.000.820.791.210.00-11,390107.03%
TSLA210115P001470002020-10-22 9:54AM EDT147.000.780.811.180.00-1252106.25%
TSLA210115P001480002020-10-22 3:46PM EDT148.000.650.951.260.00-21,164107.37%
TSLA210115P001490002020-09-30 2:36PM EDT149.001.790.851.280.00-51,862106.03%
TSLA210115P001500002020-10-30 3:57PM EDT150.000.871.081.28+0.11+14.47%7413,778107.13%
TSLA210115P001510002020-10-22 11:05AM EDT151.001.091.091.27+0.20+22.47%3980106.45%
TSLA210115P001520002020-10-28 1:00PM EDT152.000.790.911.350.00-111,524105.01%
TSLA210115P001530002020-10-05 10:01AM EDT153.001.590.951.370.00-21,852104.79%
TSLA210115P001540002020-10-30 3:40PM EDT154.001.260.971.39+0.31+32.63%6658104.40%
TSLA210115P001550002020-10-26 12:15PM EDT155.001.301.001.42+0.40+44.44%8277104.18%
TSLA210115P001560002020-09-24 11:35AM EDT156.003.430.631.130.00-1093698.29%
TSLA210115P001570002020-09-17 9:53AM EDT157.004.201.072.380.00-1504109.40%
TSLA210115P001580002020-10-09 11:17AM EDT158.000.951.071.490.00-1286103.15%
TSLA210115P001590002020-10-06 11:57AM EDT159.001.561.051.560.00-5266102.83%
TSLA210115P001600002020-10-30 9:53AM EDT160.000.911.191.54+0.03+3.41%1023,669102.95%
TSLA210115P001610002020-09-30 12:20PM EDT161.001.441.101.610.00-5939102.17%
TSLA210115P001620002020-10-21 3:34PM EDT162.001.301.131.630.00