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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115C000100002020-08-06 2:41PM EDT10.001,488.051,438.601,448.200.00-13333.11%
TSLA210115C000150002020-08-06 2:42PM EDT15.001,483.751,433.601,443.200.00-11297.56%
TSLA210115C000250002020-08-06 2:42PM EDT25.001,473.751,423.601,433.200.00-142256.54%
TSLA210115C000400002020-08-06 2:41PM EDT40.001,458.151,408.601,418.200.00-1145221.88%
TSLA210115C000450002020-08-06 2:41PM EDT45.001,453.151,403.601,413.200.00-1123213.48%
TSLA210115C000500002020-08-06 2:42PM EDT50.001,448.251,398.601,408.200.00-1310206.15%
TSLA210115C000550002020-08-06 2:42PM EDT55.001,443.251,393.601,403.200.00-134199.61%
TSLA210115C000600002020-08-06 2:42PM EDT60.001,438.251,388.601,398.200.00-145193.65%
TSLA210115C000650002020-08-06 2:42PM EDT65.001,433.351,383.601,393.200.00-196188.28%
TSLA210115C000700002020-08-06 2:43PM EDT70.001,429.101,378.701,388.300.00-1106186.38%
TSLA210115C000750002020-08-06 2:43PM EDT75.001,424.201,373.701,383.300.00-186181.69%
TSLA210115C000800002020-07-09 8:08PM EDT80.00406.651,411.551,417.550.00-8179427.99%
TSLA210115C000850002020-08-06 2:43PM EDT85.001,414.301,363.901,373.500.00-17178.25%
TSLA210115C000900002020-08-06 2:42PM EDT90.001,408.551,358.901,368.600.00-123175.44%
TSLA210115C000950002020-08-06 2:42PM EDT95.001,403.651,354.001,363.600.00-127172.75%
TSLA210115C001000002020-08-06 2:42PM EDT100.001,398.701,348.701,358.700.00-1584167.24%
TSLA210115C001050002020-08-06 2:42PM EDT105.001,393.701,343.801,353.600.00-1124163.97%
TSLA210115C001150002020-08-06 2:42PM EDT115.001,383.851,334.201,343.700.00-1237162.48%
TSLA210115C001200002020-08-06 2:42PM EDT120.001,378.901,329.001,338.800.00-136158.74%
TSLA210115C001250002020-08-06 2:42PM EDT125.001,374.001,324.301,334.100.00-154160.62%
TSLA210115C001300002020-08-06 2:42PM EDT130.001,369.101,319.401,329.000.00-1534157.89%
TSLA210115C001350002020-08-06 2:42PM EDT135.001,364.101,314.401,324.000.00-133155.27%
TSLA210115C001450002020-08-06 2:42PM EDT145.001,354.301,304.701,314.200.00-162153.54%
TSLA210115C001500002020-08-06 2:42PM EDT150.001,349.351,299.801,309.400.00-1411152.91%
TSLA210115C001600002020-07-13 12:49PM EDT160.001,339.501,289.901,299.500.00-16149.43%
TSLA210115C001650002020-08-06 2:42PM EDT165.001,334.501,285.001,294.600.00-132148.27%
TSLA210115C001750002020-08-06 2:42PM EDT175.001,324.551,275.201,284.800.00-1156146.00%
TSLA210115C001800002020-08-06 2:42PM EDT180.001,319.651,270.301,279.900.00-1333144.87%
TSLA210115C001900002020-08-06 2:42PM EDT190.001,309.951,260.401,270.000.00-1111141.83%
TSLA210115C001950002020-08-06 2:42PM EDT195.001,304.901,255.501,265.100.00-4100140.77%
TSLA210115C002000002020-08-06 2:42PM EDT200.001,299.951,250.601,260.200.00-1668139.73%
TSLA210115C002100002020-08-06 2:42PM EDT210.001,290.151,240.701,250.500.00-1324137.67%
TSLA210115C002200002020-08-06 2:42PM EDT220.001,280.401,230.901,241.400.00-1630137.90%
TSLA210115C002300002020-08-06 2:42PM EDT230.001,270.701,221.101,231.000.00-1271134.00%
TSLA210115C002400002020-08-06 2:42PM EDT240.001,260.901,211.301,221.500.00-1310132.90%
TSLA210115C002500002020-08-06 2:42PM EDT250.001,251.151,201.601,211.700.00-12,175131.21%
TSLA210115C002550002020-08-06 2:42PM EDT255.001,246.201,196.701,206.900.00-1114130.51%
TSLA210115C002600002020-07-27 3:24PM EDT260.001,241.351,191.701,201.900.00-11,127129.05%
TSLA210115C002650002020-08-06 2:42PM EDT265.001,236.501,186.801,198.850.00-1118132.39%
TSLA210115C002700002020-08-06 2:42PM EDT270.001,231.501,182.001,193.950.00-1326131.58%
TSLA210115C002800002020-08-06 2:42PM EDT280.001,221.851,172.101,182.100.00-1685124.92%
TSLA210115C002900002020-08-04 9:30AM EDT290.001,212.001,162.301,174.350.00-1275127.41%
TSLA210115C002950002020-08-06 2:42PM EDT295.001,207.101,157.201,168.000.00-199123.16%
TSLA210115C003000002020-08-06 2:42PM EDT300.001,202.251,152.301,163.200.00-15,775122.49%
TSLA210115C003050002020-08-06 2:42PM EDT305.001,197.351,147.401,158.300.00-1188121.63%
TSLA210115C003100002020-08-06 2:42PM EDT310.001,192.501,142.601,153.400.00-1415120.97%
TSLA210115C003150002020-08-06 2:42PM EDT315.001,187.601,137.701,148.500.00-1120120.12%
TSLA210115C003200002020-08-06 2:42PM EDT320.001,182.851,132.801,143.100.00-1537118.34%
TSLA210115C003250002020-08-06 2:42PM EDT325.001,177.901,127.901,138.800.00-1348118.62%
TSLA210115C003300002020-08-06 2:42PM EDT330.001,173.001,123.101,133.900.00-1662117.98%
TSLA210115C003350002020-08-06 2:42PM EDT335.001,168.301,118.201,129.000.00-2200117.15%
TSLA210115C003400002020-08-06 2:42PM EDT340.001,163.301,113.301,124.100.00-1358116.34%
TSLA210115C003500002020-08-06 2:42PM EDT350.001,153.601,103.601,114.400.00-13,451115.06%
TSLA210115C003600002020-08-06 2:42PM EDT360.001,143.901,093.801,104.700.00-14,388113.64%
TSLA210115C003700002020-08-06 2:43PM EDT370.001,134.551,084.101,094.900.00-1478112.24%
TSLA210115C003800002020-07-02 10:08AM EDT380.00840.891,049.251,066.500.00-12,2580.00%
TSLA210115C003900002020-07-27 3:03PM EDT390.001,133.951,064.301,077.000.00-11,935111.24%
TSLA210115C004000002020-08-06 2:42PM EDT400.001,105.051,054.501,067.450.00-111,574110.02%
TSLA210115C004100002020-07-31 11:05AM EDT410.001,069.741,044.801,057.500.00-2430108.44%
TSLA210115C004200002020-08-05 2:03PM EDT420.001,075.951,035.501,046.700.00-1716106.36%
TSLA210115C004300002020-07-13 12:08PM EDT430.001,325.001,025.401,038.150.00-22,298106.02%
TSLA210115C004400002020-08-06 2:43PM EDT440.001,066.951,016.301,027.500.00-1548104.41%
TSLA210115C004500002020-08-06 12:20PM EDT450.001,050.001,004.301,019.000.00-11,933102.02%
TSLA210115C004600002020-08-06 2:43PM EDT460.001,047.70997.101,008.300.00-12,729102.44%
TSLA210115C004700002020-07-27 12:12PM EDT470.00989.92987.60998.700.00-3244101.54%
TSLA210115C004800002020-07-29 2:49PM EDT480.001,049.39978.00989.200.00-31,105100.64%
TSLA210115C004900002020-08-06 2:43PM EDT490.001,019.05968.50979.600.00-140799.73%
TSLA210115C005050002020-08-06 2:43PM EDT505.001,004.75950.70966.850.00-12096.69%
TSLA210115C005100002020-07-13 3:52PM EDT510.001,030.02946.00962.100.00-3539096.35%
TSLA210115C005150002020-08-06 2:43PM EDT515.00995.25944.70955.800.00-11297.56%
TSLA210115C005200002020-07-28 11:23AM EDT520.001,022.00939.90951.100.00-180197.14%
TSLA210115C005250002020-08-06 2:43PM EDT525.00985.80932.00947.900.00-11095.42%
TSLA210115C005300002020-07-17 12:47PM EDT530.001,006.08930.50941.400.00-336496.21%
TSLA210115C005350002020-07-09 8:08PM EDT535.00387.21966.20982.000.00-1010141.02%
TSLA210115C005400002020-07-28 10:42AM EDT540.00997.00917.50933.750.00-11,02494.08%
TSLA210115C005450002020-07-09 8:08PM EDT545.00470.59956.80972.500.00-1020139.18%
TSLA210115C005500002020-07-28 12:25PM EDT550.001,000.00911.60922.800.00-13,35994.86%
TSLA210115C005550002020-06-26 10:40AM EDT555.00443.25870.70887.000.00-130.00%
TSLA210115C005600002020-07-20 2:24PM EDT560.001,066.40902.30913.400.00-697394.20%
TSLA210115C005650002020-07-09 4:53PM EDT565.00320.000.000.000.00-2110.00%
TSLA210115C005700002020-07-23 10:00AM EDT570.001,057.86892.90904.000.00-135193.45%
TSLA210115C005750002020-06-15 10:08AM EDT575.00413.21952.25965.350.00-15150.70%
TSLA210115C005800002020-07-08 2:53PM EDT580.00777.35883.60894.700.00-421192.82%
TSLA210115C005850002020-07-13 10:48AM EDT585.001,210.00879.00890.000.00-282492.50%
TSLA210115C005900002020-08-07 11:38AM EDT590.00893.45874.30885.40-64.29-6.71%401,29192.17%
TSLA210115C005950002020-07-09 4:53PM EDT595.00386.150.000.000.00-240.00%
TSLA210115C006000002020-08-07 1:26PM EDT600.00853.95862.00877.75-74.15-7.99%15,76690.68%
TSLA210115C006050002020-06-24 10:22AM EDT605.00413.00824.35840.850.00-120.00%
TSLA210115C006100002020-08-07 11:02AM EDT610.00890.10852.50868.55-101.11-10.20%1046389.97%
TSLA210115C006150002020-07-09 4:53PM EDT615.00343.550.000.000.00-10120.00%
TSLA210115C006200002020-07-29 2:58PM EDT620.00907.49846.60857.600.00-11,35890.32%
TSLA210115C006250002020-06-24 9:53AM EDT625.00402.15806.25822.900.00-150.00%
TSLA210115C006300002020-07-23 10:00AM EDT630.001,002.25837.40848.400.00-132189.72%
TSLA210115C006350002020-06-26 2:09PM EDT635.00380.40797.25814.000.00-120.00%
TSLA210115C006400002020-07-21 1:35PM EDT640.00975.00828.30839.300.00-188189.22%
TSLA210115C006450002020-06-26 2:09PM EDT645.00372.95788.30805.000.00-130.00%
TSLA210115C006500002020-08-07 1:49PM EDT650.00806.00819.20830.20-104.00-11.43%44,10988.69%
TSLA210115C006550002020-07-09 8:08PM EDT655.00243.05939.15949.150.00-111172.25%
TSLA210115C006600002020-07-13 1:59PM EDT660.00993.30810.10821.100.00-150688.14%
TSLA210115C006650002020-08-06 2:43PM EDT665.00855.40802.00818.200.00-1586.92%
TSLA210115C006700002020-07-20 12:52PM EDT670.00940.19798.00813.850.00-154887.02%
TSLA210115C006750002020-07-15 9:30AM EDT675.00898.05796.60807.500.00-11787.38%
TSLA210115C006800002020-07-29 2:58PM EDT680.00853.18789.00804.850.00-180586.55%
TSLA210115C006900002020-08-06 10:36AM EDT690.00820.00783.20794.100.00-13,30286.72%
TSLA210115C006950002020-06-30 11:21AM EDT695.00419.78810.05817.750.00-1815109.04%
TSLA210115C007000002020-08-07 11:53AM EDT700.00788.00771.00787.05+37.50+5.00%91,85985.64%
TSLA210115C007050002020-07-24 9:37AM EDT705.00735.00766.00782.600.00-14385.17%
TSLA210115C007100002020-07-23 3:06PM EDT710.00846.95762.00778.200.00-529585.17%
TSLA210115C007200002020-07-22 2:54PM EDT720.00908.24753.00769.400.00-175684.70%
TSLA210115C007250002020-07-20 9:50AM EDT725.00822.88749.00765.000.00-23084.67%
TSLA210115C007300002020-07-17 3:18PM EDT730.00823.50744.50760.600.00-126884.42%
TSLA210115C007350002020-07-20 9:30AM EDT735.00833.53740.00756.250.00-13384.19%
TSLA210115C007450002020-07-27 10:09AM EDT745.00748.42732.00747.550.00-17484.10%
TSLA210115C007600002020-08-04 9:47AM EDT760.00800.00718.00734.600.00-141283.18%
TSLA210115C007650002020-07-23 10:11AM EDT765.00840.00714.00730.300.00-164983.12%
TSLA210115C007700002020-07-27 3:26PM EDT770.00738.35713.20724.00-61.65-7.71%1059583.48%
TSLA210115C007750002020-07-15 11:16AM EDT775.00780.80708.90719.700.00-11683.29%
TSLA210115C007800002020-07-24 1:35PM EDT780.00685.06704.60715.400.00-2373483.09%
TSLA210115C007850002020-07-24 1:35PM EDT785.00680.96700.40711.100.00-12582.92%
TSLA210115C007900002020-07-24 10:33AM EDT790.00684.62693.00709.050.00-3034982.43%
TSLA210115C007950002020-08-06 2:43PM EDT795.00740.75691.90702.600.00-15682.57%
TSLA210115C008000002020-08-05 12:53PM EDT800.00725.50687.70698.400.00-44,91682.42%
TSLA210115C008100002020-08-04 10:55AM EDT810.00725.00676.00692.250.00-224681.76%
TSLA210115C008150002020-07-22 10:21AM EDT815.00833.46672.00688.100.00-67781.67%
TSLA210115C008200002020-07-24 10:34AM EDT820.00647.83671.00681.600.00-1043081.78%
TSLA210115C008250002020-07-22 10:21AM EDT825.00825.33666.80677.500.00-42681.63%
TSLA210115C008300002020-08-05 2:54PM EDT830.00700.04659.00675.700.00-117981.08%
TSLA210115C008350002020-07-22 3:52PM EDT835.00820.00655.00671.600.00-53480.98%
TSLA210115C008400002020-08-07 11:38AM EDT840.00673.85654.50665.10+0.67+0.10%1025381.20%
TSLA210115C008450002020-07-22 10:21AM EDT845.00809.19650.40661.000.00-67381.06%
TSLA210115C008500002020-07-31 1:22PM EDT850.00647.60643.30660.150.00-285380.98%
TSLA210115C008550002020-08-05 12:48PM EDT855.00678.98639.00656.350.00-113080.85%
TSLA210115C008600002020-08-03 1:43PM EDT860.00660.50638.20648.80-25.50-3.72%1025080.64%
TSLA210115C008650002020-07-23 10:24AM EDT865.00768.00634.20644.700.00-14580.50%
TSLA210115C008750002020-07-24 3:11PM EDT875.00625.44623.00639.750.00-17580.22%
TSLA210115C008800002020-07-15 1:05PM EDT880.00724.02622.20632.700.00-515780.13%
TSLA210115C008900002020-08-04 11:06AM EDT890.00648.30615.10625.800.00-17780.38%
TSLA210115C008950002020-07-31 2:56PM EDT895.00610.00611.10623.850.00-23580.75%
TSLA210115C009000002020-08-07 11:45AM EDT900.00626.25603.00618.75-17.06-2.65%103,20279.25%
TSLA210115C009050002020-07-22 3:50PM EDT905.00765.00599.25615.950.00-122179.47%
TSLA210115C009100002020-07-24 12:13PM EDT910.00585.75595.50611.800.00-2058379.33%
TSLA210115C009150002020-08-06 1:39PM EDT915.00634.00591.70608.750.00-28079.45%
TSLA210115C009200002020-07-24 12:12PM EDT920.00580.82591.10603.950.00-2064179.91%
TSLA210115C009250002020-07-27 12:46PM EDT925.00602.00584.00600.000.00-412278.98%
TSLA210115C009300002020-07-27 12:46PM EDT930.00598.16583.30593.600.00-1222179.01%
TSLA210115C009350002020-07-27 1:55PM EDT935.00611.47579.50589.800.00-1422378.91%
TSLA210115C009450002020-07-27 1:55PM EDT945.00604.00572.00582.200.00-68878.73%
TSLA210115C009500002020-08-05 1:33PM EDT950.00604.95568.20578.400.00-11,43078.62%
TSLA210115C009550002020-07-09 3:52PM EDT955.00554.32561.00576.300.00-19078.11%
TSLA210115C009600002020-07-23 9:33AM EDT960.00754.13560.60573.850.00-12,08879.06%
TSLA210115C009650002020-08-03 10:45AM EDT965.00606.62556.90570.300.00-227579.00%
TSLA210115C009700002020-08-07 11:45AM EDT970.00572.75553.20565.30+39.02+7.31%1013078.62%
TSLA210115C009750002020-07-24 1:52PM EDT975.00546.61546.00562.900.00-25578.03%
TSLA210115C009800002020-07-22 9:35AM EDT980.00722.50542.50558.850.00-27177.90%
TSLA210115C009850002020-08-04 2:55PM EDT985.00569.95539.00555.650.00-19977.94%
TSLA210115C009900002020-08-04 2:55PM EDT990.00566.35535.40551.850.00-133777.83%
TSLA210115C009950002020-07-21 9:40AM EDT995.00741.58535.20548.000.00-215778.42%
TSLA210115C010000002020-08-07 3:45PM EDT1,000.00534.97531.60545.55-31.08-5.49%63,90078.57%
TSLA210115C010050002020-08-03 10:40AM EDT1,005.00584.83528.00540.800.00-261478.24%
TSLA210115C010100002020-08-04 1:31PM EDT1,010.00558.00521.20537.550.00-224977.55%
TSLA210115C010150002020-08-07 11:38AM EDT1,015.00537.04517.60533.95-21.28-3.81%11,32177.45%
TSLA210115C010200002020-08-07 11:38AM EDT1,020.00533.49514.00530.35-21.51-3.88%218977.34%
TSLA210115C010300002020-07-29 1:00PM EDT1,030.00573.00510.90523.800.00-14978.06%
TSLA210115C010400002020-08-07 2:23PM EDT1,040.00478.43504.00513.80-77.41-13.93%16677.31%
TSLA210115C010500002020-08-07 3:19PM EDT1,050.00490.61497.20509.25-58.28-10.62%11,38577.63%
TSLA210115C010600002020-08-07 3:19PM EDT1,060.00483.91486.00501.50-38.09-7.30%110176.47%
TSLA210115C010700002020-07-24 12:58PM EDT1,070.00477.60483.90496.200.00-25777.48%
TSLA210115C010800002020-07-31 10:43AM EDT1,080.00499.00473.20489.000.00-117276.50%
TSLA210115C010900002020-07-24 9:32AM EDT1,090.00466.60466.00481.400.00-24276.08%
TSLA210115C011000002020-08-07 2:37PM EDT1,100.00450.10460.00476.60-51.90-10.34%357376.37%
TSLA210115C011100002020-08-04 12:34PM EDT1,110.00489.80457.70469.600.00-210276.89%
TSLA210115C011200002020-08-03 10:11AM EDT1,120.00479.50451.60463.400.00-119176.85%
TSLA210115C011400002020-07-15 11:37AM EDT1,140.00547.99438.40449.200.00-210876.23%
TSLA210115C011500002020-08-03 1:03PM EDT1,150.00484.95428.20444.750.00-127875.74%
TSLA210115C011600002020-07-29 1:21PM EDT1,160.00485.00427.00435.400.00-113975.92%
TSLA210115C011800002020-07-27 9:50AM EDT1,180.00428.00415.30426.350.00-18776.25%
TSLA210115C011900002020-07-27 3:18PM EDT1,190.00485.08409.50417.700.00-10018775.73%
TSLA210115C012000002020-08-07 3:34PM EDT1,200.00399.82402.90411.90-41.00-9.30%471,23475.52%
TSLA210115C012100002020-08-07 3:34PM EDT1,210.00394.22397.30406.20-43.58-9.95%110575.47%
TSLA210115C012200002020-08-07 11:13AM EDT1,220.00416.80388.00404.00+30.40+7.87%223975.37%
TSLA210115C012300002020-07-27 10:28AM EDT1,230.00402.91382.20398.800.00-15275.32%
TSLA210115C012400002020-08-03 10:30AM EDT1,240.00420.00376.75393.400.00-13475.28%
TSLA210115C012600002020-07-30 10:07AM EDT1,260.00406.99370.20379.000.00-16375.26%
TSLA210115C012700002020-07-31 10:24AM EDT1,270.00390.88366.10373.700.00-1275.38%
TSLA210115C012800002020-08-07 1:19PM EDT1,280.00362.00359.90368.50-34.47-8.69%321575.19%
TSLA210115C012900002020-08-07 12:39PM EDT1,290.00357.70355.90363.40-202.50-36.15%22275.32%
TSLA210115C013000002020-08-07 2:22PM EDT1,300.00355.00349.80358.30-38.00-9.67%512,21175.12%
TSLA210115C013100002020-07-21 10:14AM EDT1,310.00535.95345.70353.300.00-104475.21%
TSLA210115C013200002020-08-07 3:16PM EDT1,320.00333.49335.00351.40-48.51-12.70%31,15974.78%
TSLA210115C013300002020-08-03 12:18PM EDT1,330.00376.00336.10343.500.00-16675.16%
TSLA210115C013400002020-08-04 10:26AM EDT1,340.00378.50330.40338.700.00-318675.00%
TSLA210115C013500002020-08-06 2:06PM EDT1,350.00357.00326.70333.900.00-26675.11%
TSLA210115C013600002020-07-31 10:41AM EDT1,360.00343.85321.30329.200.00-313974.97%
TSLA210115C013700002020-08-07 2:16PM EDT1,370.00304.00317.50327.80-34.95-10.31%29775.50%
TSLA210115C013800002020-08-05 3:10PM EDT1,380.00343.07307.00323.600.00-120374.70%
TSLA210115C013900002020-08-06 3:41PM EDT1,390.00341.15308.50321.000.00-36975.75%
TSLA210115C014100002020-08-07 3:11PM EDT1,410.00291.00299.90306.90-39.90-12.06%210275.00%
TSLA210115C014200002020-08-05 1:51PM EDT1,420.00326.64289.70306.100.00-121474.65%
TSLA210115C014300002020-08-07 3:12PM EDT1,430.00282.73291.50298.30-43.27-13.27%134374.97%
TSLA210115C014400002020-08-07 3:52PM EDT1,440.00288.00282.60296.40-41.00-12.46%303,12374.62%
TSLA210115C014500002020-08-07 3:37PM EDT1,450.00281.55280.00290.10-30.45-9.76%1396574.52%
TSLA210115C014600002020-08-07 2:57PM EDT1,460.00273.75280.00286.10-32.23-10.53%1921575.06%
TSLA210115C014700002020-08-07 3:34PM EDT1,470.00274.65270.60281.90-35.30-11.39%153774.30%
TSLA210115C014800002020-08-07 1:49PM EDT1,480.00261.90266.70278.20-39.60-13.13%1914074.33%
TSLA210115C014900002020-08-07 3:11PM EDT1,490.00260.65267.10274.40-38.82-12.96%84974.90%
TSLA210115C015000002020-08-07 3:58PM EDT1,500.00267.32265.00270.60-24.68-8.45%1293,27975.12%
TSLA210115C015100002020-08-07 2:36PM EDT1,510.00246.37259.70266.60-39.68-13.87%547574.88%
TSLA210115C015200002020-08-07 12:56PM EDT1,520.00246.85250.30263.20-45.63-15.60%1830874.17%
TSLA210115C015300002020-08-07 12:54PM EDT1,530.00242.35247.00259.30-55.89-18.74%9411874.18%
TSLA210115C015400002020-08-07 2:07PM EDT1,540.00240.25243.00255.70-37.75-13.58%97874.13%
TSLA210115C015500002020-08-07 3:56PM EDT1,550.00248.69239.35252.40-30.48-10.92%617474.15%
TSLA210115C015600002020-08-07 1:43PM EDT1,560.00236.95235.85249.00-27.62-10.44%19674.17%
TSLA210115C015700002020-08-03 2:35PM EDT1,570.00270.02233.15245.300.00-46374.23%
TSLA210115C015800002020-08-06 2:55PM EDT1,580.00226.72229.65241.70-35.73-13.61%38474.20%
TSLA210115C016000002020-08-07 2:56PM EDT1,600.00223.41229.10235.10-37.84-14.48%2090775.00%
TSLA210115C016200002020-08-07 3:16PM EDT1,620.00217.77216.95228.90-30.93-12.44%64674.30%
TSLA210115C016300002020-08-07 1:09PM EDT1,630.00208.50219.10229.55-31.40-13.09%1819975.49%
TSLA210115C016400002020-08-05 3:42PM EDT1,640.00245.62210.75222.800.00-12974.35%
TSLA210115C016500002020-08-07 2:18PM EDT1,650.00203.00207.50219.70-41.17-16.86%713774.32%
TSLA210115C016600002020-08-07 2:03PM EDT1,660.00204.83204.20217.85-30.17-12.84%26574.45%
TSLA210115C016700002020-08-04 11:22AM EDT1,670.00231.50201.90213.800.00-111174.40%
TSLA210115C016800002020-08-07 2:13PM EDT1,680.00198.05199.00212.55-35.21-15.09%27574.63%
TSLA210115C016900002020-08-04 10:42AM EDT1,690.00231.60197.00209.650.00-118974.76%
TSLA210115C017000002020-08-07 3:41PM EDT1,700.00202.00198.80204.00-23.33-10.35%1803,05275.01%
TSLA210115C017200002020-08-04 11:23AM EDT1,720.00213.65189.00202.300.00-139674.98%
TSLA210115C017300002020-08-06 3:00PM EDT1,730.00225.67185.50199.450.00-217574.87%
TSLA210115C017400002020-08-07 2:23PM EDT1,740.00181.80182.50194.20-41.02-18.41%321574.50%
TSLA210115C017500002020-08-07 1:24PM EDT1,750.00175.09181.00194.20-32.71-15.74%519775.01%
TSLA210115C017600002020-07-29 3:18PM EDT1,760.00211.96178.50191.600.00-215275.04%
TSLA210115C017700002020-08-07 3:40PM EDT1,770.00183.43176.00190.15-28.92-13.62%218175.20%
TSLA210115C017800002020-08-07 3:40PM EDT1,780.00181.05177.90184.00-18.91-9.46%220975.32%
TSLA210115C017900002020-08-07 1:46PM EDT1,790.00170.00172.40186.40-35.35-17.21%1014975.58%
TSLA210115C018000002020-08-07 3:54PM EDT1,800.00175.80169.70183.40-21.93-11.09%2341,15175.49%
TSLA210115C018100002020-08-07 2:25PM EDT1,810.00160.00167.00179.10-39.75-19.90%177775.22%
TSLA210115C018200002020-08-07 3:37PM EDT1,820.00168.35168.40174.40-25.05-12.95%26975.43%
TSLA210115C018300002020-08-05 2:17PM EDT1,830.00195.22161.70174.250.00-25875.16%
TSLA210115C018500002020-08-07 2:17PM EDT1,850.00153.97158.85171.85-30.98-16.75%10316375.71%
TSLA210115C019000002020-08-07 3:56PM EDT1,900.00154.31146.50157.00-17.06-9.96%948875.06%
TSLA210115C019200002020-08-03 10:06AM EDT1,920.00169.05144.00156.200.00-13375.77%
TSLA210115C019400002020-08-07 3:49PM EDT1,940.00147.00143.20148.70-40.55-21.62%39475.76%
TSLA210115C019600002020-08-05 2:29PM EDT1,960.00165.88139.90144.800.00-127475.88%
TSLA210115C019800002020-08-07 12:56PM EDT1,980.00138.00136.20143.00-16.41-10.63%611376.21%
TSLA210115C020000002020-08-07 3:56PM EDT2,000.00135.76132.90139.50-18.19-11.82%9491,74776.32%
TSLA210115C020500002020-08-07 3:56PM EDT2,050.00127.26120.30131.10-21.74-14.59%55812775.92%
TSLA210115C021000002020-08-07 3:59PM EDT2,100.00118.00116.70121.00-18.00-13.24%68558776.38%
TSLA210115C022000002020-08-07 3:27PM EDT2,200.00101.75102.30106.90-18.25-15.21%735576.69%
TSLA210115C022500002020-08-07 10:29AM EDT2,250.00108.8396.20100.50-4.17-3.69%11,07976.88%
TSLA210115C023000002020-08-07 12:16PM EDT2,300.0087.8890.4094.70-22.19-20.16%392077.08%
TSLA210115C023500002020-08-06 2:44PM EDT2,350.00102.5085.1089.200.00-723877.28%
TSLA210115C024000002020-08-07 1:25PM EDT2,400.0075.0380.1084.10-19.97-21.02%945777.47%
TSLA210115C024500002020-08-06 2:50PM EDT2,450.0093.5075.6079.400.00-315277.70%
TSLA210115C025000002020-08-07 2:59PM EDT2,500.0073.8071.3075.00-13.94-15.89%5730377.90%
TSLA210115C025500002020-08-07 2:44PM EDT2,550.0061.6067.3070.90-34.40-35.83%1816578.11%
TSLA210115C026000002020-08-07 3:00PM EDT2,600.0062.3563.6067.10-17.35-21.77%2358978.33%
TSLA210115C026500002020-08-07 1:58PM EDT2,650.0056.8560.1063.60-11.17-16.42%14178.54%
TSLA210115C027000002020-08-07 3:03PM EDT2,700.0056.7556.9060.30-14.59-20.45%1360278.76%
TSLA210115C027500002020-08-07 2:54PM EDT2,750.0051.0054.0057.30-17.42-25.46%317779.02%
TSLA210115C028000002020-08-07 10:51AM EDT2,800.0060.3251.2054.40-2.92-4.62%238079.24%
TSLA210115C028500002020-08-07 3:56PM EDT2,850.0050.9348.6051.80-11.57-18.51%1083379.49%
TSLA210115C029500002020-08-07 9:53AM EDT2,950.0054.1044.0047.00-2.90-5.09%35179.99%
TSLA210115C030000002020-08-07 3:52PM EDT3,000.0043.3043.2044.80-9.20-17.52%6317280.54%
TSLA210115C032000002020-08-07 11:59AM EDT3,200.0039.0134.8037.50-4.99-11.34%11513181.28%
TSLA210115C033000002020-08-07 1:39PM EDT3,300.0030.8031.9034.40-9.39-23.36%310481.79%
TSLA210115C034000002020-08-07 2:01PM EDT3,400.0027.5029.3031.80-11.81-30.04%13112882.34%
Putsfor15 January 2021