India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
387.64-23.19 (-5.64%)
As of 3:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219C002400002020-10-29 3:18PM EDT240.00178.90156.85158.800.00-11881.70%
TSLA210219C002500002020-10-30 12:19PM EDT250.00150.68148.85149.65-21.85-12.66%205179.92%
TSLA210219C002600002020-10-05 10:59AM EDT260.00196.41141.25141.850.00-253079.79%
TSLA210219C002700002020-10-19 12:02AM EDT270.00185.88132.85133.650.00--577.93%
TSLA210219C002720002020-10-30 1:39PM EDT272.00126.60131.40132.05-71.40-36.06%212477.79%
TSLA210219C002730002020-10-22 2:34PM EDT273.00165.20130.60131.250.00-22577.64%
TSLA210219C002740002020-10-30 10:34AM EDT274.00129.00130.10130.70-17.57-11.99%11578.03%
TSLA210219C002750002020-10-30 11:08AM EDT275.00125.34129.00129.50-42.69-25.41%1977.19%
TSLA210219C002760002020-09-10 10:39AM EDT276.00197.30169.80173.000.00-161150.14%
TSLA210219C002770002020-08-31 12:05AM EDT277.0073.35187.25189.950.00---179.06%
TSLA210219C002780002020-08-31 12:05AM EDT278.00156.78186.45188.550.00---177.97%
TSLA210219C002790002020-08-31 3:08PM EDT279.00236.85186.30188.200.00-55178.27%
TSLA210219C002800002020-10-22 1:31PM EDT280.00163.12125.10125.600.00-32276.57%
TSLA210219C002810002020-10-23 9:30AM EDT281.00152.03124.45124.900.00-1676.63%
TSLA210219C002820002020-09-03 10:19AM EDT282.00174.15156.90160.200.00--1134.31%
TSLA210219C002830002020-10-22 10:01AM EDT283.00137.85122.85123.350.00-51176.32%
TSLA210219C002840002020-09-30 2:46PM EDT284.00167.10122.45122.900.00-12176.82%
TSLA210219C002850002020-10-22 10:01AM EDT285.00118.25121.75122.40-40.75-25.63%3576.99%
TSLA210219C002860002020-08-31 12:05AM EDT286.0073.80181.45182.600.00--5174.72%
TSLA210219C002870002020-09-18 11:05AM EDT287.00187.50164.90168.300.00-13151.00%
TSLA210219C002880002020-10-30 2:53PM EDT288.00117.40119.55120.25-39.15-25.01%53776.80%
TSLA210219C002890002020-10-30 11:28AM EDT289.00115.40118.75119.20-69.60-37.62%1076.38%
TSLA210219C002900002020-10-22 10:57AM EDT290.00150.46117.95118.550.00-12976.30%
TSLA210219C002910002020-10-21 1:43PM EDT291.00121.10116.90118.00-30.00-19.85%15576.09%
TSLA210219C002920002020-08-31 12:05AM EDT292.00161.12177.05177.900.00--120171.60%
TSLA210219C002930002020-10-21 1:01PM EDT293.00149.25115.25116.800.00-107475.97%
TSLA210219C002940002020-10-20 3:53PM EDT294.00143.35114.75115.300.00-214675.42%
TSLA210219C002950002020-10-29 2:18PM EDT295.00132.40114.35114.850.00-12075.83%
TSLA210219C002960002020-10-14 1:36PM EDT296.00179.30110.05110.550.00-2069.67%
TSLA210219C002970002020-10-30 1:28PM EDT297.00110.05111.80113.15-19.05-14.76%51,00074.51%
TSLA210219C002980002020-10-29 2:11PM EDT298.00128.95111.65112.150.00-51474.66%
TSLA210219C002990002020-10-20 3:53PM EDT299.00130.00111.30111.800.00-5775.18%
TSLA210219C003000002020-10-30 9:59AM EDT300.00107.60110.20110.70-23.25-17.77%1131474.46%
TSLA210219C003010002020-10-29 1:01PM EDT301.00128.05109.85110.400.00-513075.00%
TSLA210219C003020002020-10-20 3:53PM EDT302.00123.80108.05109.450.00-53173.83%
TSLA210219C003030002020-10-28 9:45AM EDT303.00125.14107.85108.800.00-19774.20%
TSLA210219C003040002020-10-28 9:45AM EDT304.00124.38107.75108.200.00-1774.68%
TSLA210219C003050002020-10-21 1:29PM EDT305.00140.72107.10107.700.00-14774.79%
TSLA210219C003060002020-09-09 11:11AM EDT306.0094.40147.25150.250.00-17137.50%
TSLA210219C003070002020-10-20 2:15PM EDT307.00138.10105.95106.300.00-11574.80%
TSLA210219C003080002020-09-09 11:11AM EDT308.0093.50145.80148.850.00-227136.79%
TSLA210219C003090002020-10-23 10:15AM EDT309.00120.40104.55105.150.00-57074.79%
TSLA210219C003100002020-10-30 2:08PM EDT310.00102.26104.05104.65-28.15-21.59%513574.99%
TSLA210219C003110002020-08-31 12:05AM EDT311.00162.66163.55165.550.00--1,140164.11%
TSLA210219C003120002020-10-30 11:08AM EDT312.0099.34102.60103.80-32.72-24.78%131775.14%
TSLA210219C003130002020-09-24 10:21AM EDT313.00108.79124.15127.250.00--2108.97%
TSLA210219C003140002020-10-22 9:41AM EDT314.00140.01101.30102.450.00-1275.01%
TSLA210219C003150002020-09-09 10:14AM EDT315.0095.65140.80142.700.00-22133.43%
TSLA210219C003160002020-08-31 12:05AM EDT316.0074.91160.75161.900.00---162.40%
TSLA210219C003170002020-10-22 9:36AM EDT317.00140.8098.5099.350.00-1473.36%
TSLA210219C003180002020-10-23 11:46AM EDT318.00114.8098.4098.950.00-2773.90%
TSLA210219C003190002020-10-05 9:43AM EDT319.00142.9597.5098.100.00-11273.50%
TSLA210219C003200002020-10-30 12:04PM EDT320.0096.7097.3097.95-15.60-13.89%411374.13%
TSLA210219C003220002020-09-30 12:39PM EDT322.00141.0595.9096.400.00-1273.73%
TSLA210219C003230002020-10-23 11:30AM EDT323.00112.5095.2595.850.00-12673.73%
TSLA210219C003240002020-10-30 9:49AM EDT324.0099.1994.7095.45-66.46-40.12%11673.90%
TSLA210219C003250002020-10-21 1:29PM EDT325.00126.7293.9594.450.00-12773.49%
TSLA210219C003260002020-09-24 3:19PM EDT326.00112.05115.10118.050.00-13105.45%
TSLA210219C003280002020-10-27 2:53PM EDT328.00116.9092.2592.750.00-1173.57%
TSLA210219C003300002020-10-30 2:40PM EDT330.0088.2790.6091.15-17.90-16.86%93672.91%
TSLA210219C003310002020-09-17 9:35AM EDT331.00143.20132.70134.950.00-24132.43%
TSLA210219C003320002020-10-20 11:00AM EDT332.00118.0089.8090.300.00-1873.36%
TSLA210219C003330002020-10-30 10:02AM EDT333.0091.5588.4089.35-25.80-21.99%1472.53%
TSLA210219C003340002020-08-31 12:05AM EDT334.0088.65148.65150.800.00--5156.20%
TSLA210219C003350002020-10-22 2:44PM EDT335.00118.8787.6089.100.00-22073.35%
TSLA210219C003360002020-09-15 10:02AM EDT336.00151.75129.10131.900.00-12130.87%
TSLA210219C003370002020-10-30 9:30AM EDT337.0098.2086.2588.00-46.68-32.22%202273.21%
TSLA210219C003380002020-09-24 3:19PM EDT338.00106.20107.20110.050.00-137102.66%
TSLA210219C003390002020-10-30 12:18PM EDT339.0087.2085.4586.20-45.83-34.45%1472.95%
TSLA210219C003400002020-10-30 2:40PM EDT340.0082.3784.3585.90-17.74-17.72%24672.75%
TSLA210219C003410002020-09-22 12:10PM EDT341.00141.000.000.000.00-1800.00%
TSLA210219C003420002020-10-30 10:08AM EDT342.0088.5083.7584.75-11.20-11.23%1973.03%
TSLA210219C003430002020-09-08 1:33PM EDT343.0080.90119.80122.450.00-50122.35%
TSLA210219C003440002020-10-28 10:39AM EDT344.00100.3882.2083.050.00-5572.31%
TSLA210219C003450002020-10-26 9:31AM EDT345.0098.9582.1582.650.00-11572.72%
TSLA210219C003460002020-10-20 12:27PM EDT346.00110.2581.0082.400.00-1972.50%
TSLA210219C003470002020-09-30 9:52AM EDT347.00125.4577.8579.050.00-94368.96%
TSLA210219C003480002020-10-27 12:16PM EDT348.00106.0579.9580.750.00-16672.12%
TSLA210219C003490002020-09-09 9:52AM EDT349.0086.00119.55120.600.00-12124.37%
TSLA210219C003500002020-10-30 1:36PM EDT350.0077.9178.9579.60-13.41-14.68%4216872.09%
TSLA210219C003510002020-09-21 1:28PM EDT351.00149.960.000.000.00-3110.00%
TSLA210219C003520002020-10-06 2:58PM EDT352.00109.3077.7078.500.00-5471.91%
TSLA210219C003530002020-09-21 9:40AM EDT353.00151.370.000.000.00-3140.00%
TSLA210219C003540002020-10-22 9:42AM EDT354.00112.7877.1577.700.00-11372.36%
TSLA210219C003550002020-10-30 11:14AM EDT355.0074.5075.9077.00-17.50-19.02%12471.77%
TSLA210219C003560002020-09-16 11:28AM EDT356.00153.25116.80119.600.00-31125.73%
TSLA210219C003570002020-10-28 1:13PM EDT357.0088.1275.0076.150.00-2971.94%
TSLA210219C003580002020-10-28 1:13PM EDT358.0087.7074.5075.300.00-21971.72%
TSLA210219C003590002020-10-29 1:22PM EDT359.0090.2573.9074.550.00-71071.50%
TSLA210219C003600002020-10-30 1:26PM EDT360.0072.1073.5074.50-15.90-18.07%9111571.84%
TSLA210219C003610002020-10-08 11:34AM EDT361.00113.9873.2573.850.00-93671.89%
TSLA210219C003620002020-09-24 9:42AM EDT362.0077.3792.7095.300.00-151698.07%
TSLA210219C003630002020-08-31 12:05AM EDT363.00113.99132.55133.550.00--5148.66%
TSLA210219C003640002020-10-21 3:54PM EDT364.0090.8771.5072.750.00-101671.93%
TSLA210219C003650002020-10-29 10:25AM EDT365.0084.7570.8072.250.00-24371.79%
TSLA210219C003660002020-09-24 9:34AM EDT366.0077.5590.9093.000.00-5597.70%
TSLA210219C003670002020-09-24 9:39AM EDT367.0072.6089.9091.800.00-7796.86%
TSLA210219C003680002020-10-14 1:53PM EDT368.00124.5568.7069.950.00-2070.84%
TSLA210219C003690002020-09-29 10:07AM EDT369.00107.0083.9085.450.00-14290.29%
TSLA210219C003700002020-10-30 12:57PM EDT370.0067.0068.6569.40-15.61-18.90%519271.63%
TSLA210219C003710002020-09-29 2:52PM EDT371.00111.4480.4582.600.00-4087.49%
TSLA210219C003720002020-10-02 9:53AM EDT372.00115.0067.8568.050.00-307471.44%
TSLA210219C003730002020-09-24 10:04AM EDT373.0084.6486.6089.200.00-201696.39%
TSLA210219C003740002020-09-24 9:40AM EDT374.0069.7086.0587.950.00-71295.80%
TSLA210219C003750002020-10-30 2:57PM EDT375.0065.0065.8066.80-20.16-23.67%308171.11%
TSLA210219C003760002020-10-27 2:02PM EDT376.0087.8565.8066.600.00-12671.54%
TSLA210219C003770002020-10-30 12:53PM EDT377.0064.0065.3565.95-27.84-30.31%104871.42%
TSLA210219C003780002020-10-08 10:48AM EDT378.00109.5364.4565.250.00-3570.99%
TSLA210219C003790002020-10-30 1:28PM EDT379.0062.8064.0565.30-22.00-25.94%1471.32%
TSLA210219C003800002020-10-30 3:13PM EDT380.0063.5263.6564.25-18.03-22.11%5361770.98%
TSLA210219C003810002020-10-28 3:59PM EDT381.0062.0563.1563.90-11.95-16.15%24771.00%
TSLA210219C003820002020-10-29 3:00PM EDT382.0076.4062.9063.250.00-12770.98%
TSLA210219C003830002020-10-30 1:33PM EDT383.0060.0062.2562.70-14.00-18.92%222370.79%
TSLA210219C003840002020-10-30 3:04PM EDT384.0061.1661.9062.45-52.44-46.16%13970.94%
TSLA210219C003850002020-10-30 2:46PM EDT385.0060.0061.4561.90-19.63-24.65%882570.86%
TSLA210219C003860002020-10-30 12:41PM EDT386.0059.0061.0061.35-48.01-44.86%19970.77%
TSLA210219C003870002020-10-30 2:56PM EDT387.0060.0060.6061.05-13.65-18.53%14570.86%
TSLA210219C003880002020-10-30 2:21PM EDT388.0059.5060.0560.55-23.00-27.88%132170.74%
TSLA210219C003890002020-10-30 1:28PM EDT389.0058.8259.5060.00-19.43-24.83%212970.59%
TSLA210219C003900002020-10-30 3:16PM EDT390.0059.6059.4059.80-14.20-19.24%25856470.90%
TSLA210219C003910002020-10-01 3:06PM EDT391.00118.7558.6059.100.00-12470.51%
TSLA210219C003920002020-10-30 12:47PM EDT392.0058.8558.2558.55-10.95-15.69%586570.46%
TSLA210219C003930002020-10-30 2:19PM EDT393.0056.9057.9558.40-27.55-32.62%13570.68%
TSLA210219C003940002020-10-30 12:17PM EDT394.0058.9657.5057.95-28.34-32.46%171370.63%
TSLA210219C003950002020-10-30 10:18AM EDT395.0055.7257.2057.50-31.25-35.93%67170.66%
TSLA210219C003960002020-10-30 10:13AM EDT396.0060.0056.7557.20-14.00-18.92%16570.69%
TSLA210219C003970002020-10-28 1:44PM EDT397.0060.2556.2056.60-8.25-12.04%12470.49%
TSLA210219C003980002020-10-30 2:11PM EDT398.0055.1055.7056.10-12.25-18.19%714870.37%
TSLA210219C003990002020-10-30 10:28AM EDT399.0055.2955.4055.90-13.56-19.69%34270.54%
TSLA210219C004000002020-10-30 3:12PM EDT400.0054.6554.7055.25-14.05-20.45%17176970.21%
TSLA210219C004050002020-10-30 10:21AM EDT405.0054.5453.1053.55-14.43-20.92%611670.53%
TSLA210219C004100002020-10-30 12:23PM EDT410.0050.6551.0551.50-12.07-19.24%1624770.31%
TSLA210219C004150002020-10-30 2:30PM EDT415.0047.2049.0549.55-13.25-21.92%5865470.12%
TSLA210219C004200002020-10-30 3:16PM EDT420.0047.5047.2047.50-10.60-18.24%1942,51869.89%
TSLA210219C004250002020-10-30 2:56PM EDT425.0045.0045.4045.75-12.74-22.06%1363,29169.79%
TSLA210219C004300002020-10-30 1:44PM EDT430.0042.1543.3543.85-15.57-26.98%4525069.40%
TSLA210219C004350002020-10-30 1:39PM EDT435.0040.3941.8042.20-13.26-24.72%821469.38%
TSLA210219C004400002020-10-30 3:04PM EDT440.0039.7740.3040.70-11.53-22.48%2743369.42%
TSLA210219C004450002020-10-30 2:52PM EDT445.0037.9438.6539.05-12.14-24.24%1519369.21%
TSLA210219C004500002020-10-30 2:37PM EDT450.0035.5437.1537.50-11.78-24.89%27058269.10%
TSLA210219C004550002020-10-30 2:43PM EDT455.0034.7035.6536.10-12.20-26.01%2210469.02%
TSLA210219C004600002020-10-30 2:43PM EDT460.0033.3734.2534.65-10.33-23.64%9246568.91%
TSLA210219C004650002020-10-30 2:32PM EDT465.0031.8133.0033.40-12.35-27.97%923668.95%
TSLA210219C004700002020-10-30 12:50PM EDT470.0032.0031.8032.15-9.00-21.95%12827968.97%
TSLA210219C004750002020-10-30 2:36PM EDT475.0028.9930.4530.85-10.09-25.82%9020568.81%
TSLA210219C004800002020-10-30 3:13PM EDT480.0029.1229.1529.55-8.88-23.37%4134268.63%
TSLA210219C004850002020-10-30 2:43PM EDT485.0027.3028.1028.45-9.35-25.51%5212468.67%
TSLA210219C004900002020-10-30 2:01PM EDT490.0025.9026.7527.20-10.45-28.75%1322,92468.38%
TSLA210219C004950002020-10-30 1:10PM EDT495.0026.0525.8026.25-9.25-26.20%1210468.49%
TSLA210219C005000002020-10-30 3:07PM EDT500.0024.9024.7025.25-7.60-23.38%5804,69368.41%
TSLA210219C005100002020-10-30 10:56AM EDT510.0022.4722.9023.45-9.03-28.67%675168.52%
TSLA210219C005200002020-10-30 1:41PM EDT520.0021.1021.0521.60-6.42-23.33%476,94168.38%
TSLA210219C005300002020-10-30 1:37PM EDT530.0019.3319.5020.00-7.32-27.47%117268.44%
TSLA210219C005400002020-10-30 11:09AM EDT540.0018.4418.1018.45-6.96-27.40%1638568.48%
TSLA210219C005500002020-10-30 3:12PM EDT550.0016.9616.7517.10-5.59-24.79%2413968.54%
TSLA210219C005600002020-10-30 3:06PM EDT560.0015.3015.4015.90-6.02-28.24%5963668.56%
TSLA210219C005700002020-10-30 1:45PM EDT570.0014.4514.3014.75-4.80-24.94%6518668.66%
TSLA210219C005800002020-10-30 2:52PM EDT580.0013.2513.3513.70-4.95-27.20%9312,83568.84%
TSLA210219C005900002020-10-30 2:33PM EDT590.0012.0012.4512.80-4.24-26.11%114369.07%
TSLA210219C006000002020-10-30 2:59PM EDT600.0011.3311.5511.95-3.82-25.21%43011,31969.21%
TSLA210219C006100002020-10-28 3:09PM EDT610.0011.6310.7511.15-3.22-21.68%1014269.38%
TSLA210219C006200002020-10-30 2:43PM EDT620.009.9610.0510.45-3.44-25.67%7641669.62%
TSLA210219C006300002020-10-30 2:34PM EDT630.009.159.359.70-3.80-29.34%1217269.71%
TSLA210219C006400002020-10-30 10:56AM EDT640.008.588.809.15-2.77-24.41%1034570.06%
TSLA210219C006500002020-10-30 2:54PM EDT650.008.408.258.60-3.15-27.27%308170.31%
TSLA210219C006600002020-10-30 2:39PM EDT660.007.657.708.05-2.75-26.44%159470.47%
TSLA210219C006700002020-10-30 11:03AM EDT670.007.507.257.65-2.30-23.47%12870.84%
TSLA210219C006800002020-10-30 1:36PM EDT680.007.036.807.20-1.97-21.89%1933471.07%
TSLA210219C006900002020-10-23 3:07PM EDT690.0010.656.406.850.00-21471.41%
TSLA210219C007000002020-10-30 11:25AM EDT700.006.706.056.45-1.26-15.83%1360871.68%
TSLA210219C007200002020-10-28 10:56AM EDT720.007.965.455.750.00-125572.28%
TSLA210219C007400002020-10-30 3:13PM EDT740.005.055.005.20-1.36-21.22%613673.08%
TSLA210219C007600002020-10-30 1:44PM EDT760.004.674.454.75-1.38-22.81%617673.67%
TSLA210219C007800002020-10-30 1:07PM EDT780.004.334.054.35-0.90-17.21%264574.38%
TSLA210219C008000002020-10-30 3:12PM EDT800.003.853.703.95-0.75-16.30%3361,82175.01%
TSLA210219C013600002020-08-28 3:18PM EDT1,360.00966.00958.00975.70+147.20+17.98%5150.00%
TSLA210219C013650002020-08-28 9:58AM EDT1,365.001,039.47954.00971.20+562.57+117.96%410.00%
TSLA210219C013700002020-08-25 10:13AM EDT1,370.00753.32950.50969.000.00-15030.00%
TSLA210219C013750002020-08-17 12:00AM EDT1,375.00309.95947.00965.200.00--10.00%
TSLA210219C013800002020-08-17 1:49PM EDT1,380.00736.00943.00961.900.00-120.00%
TSLA210219C013850002020-08-10 10:09AM EDT1,385.00366.75939.00956.600.00-100.00%
TSLA210219C013900002020-08-17 12:00AM EDT1,390.00783.90936.00954.600.00-100.00%
TSLA210219C014000002020-08-28 3:13PM EDT1,400.00926.94928.00945.60+366.08+65.27%130.00%
TSLA210219C014050002020-08-10 9:42AM EDT1,405.00323.55925.00942.900.00-110.00%
TSLA210219C014150002020-08-12 12:05PM EDT1,415.00354.60917.50936.500.00-110.00%
TSLA210219C014200002020-08-21 10:35AM EDT1,420.00768.19913.50932.200.00-340.00%
TSLA210219C014300002020-08-17 12:00AM EDT1,430.00369.02906.50925.400.00--10.00%
TSLA210219C014350002020-08-17 12:00AM EDT1,435.00376.87903.00922.000.00---0.00%
TSLA210219C014400002020-08-17 12:00AM EDT1,440.00443.47899.60918.000.00--70.00%
TSLA210219C014450002020-08-12 2:13PM EDT1,445.00624.73895.50913.900.00-160.00%
TSLA210219C014500002020-08-17 12:00AM EDT1,450.00424.35892.00910.200.00--60.00%
TSLA210219C014550002020-08-17 12:00AM EDT1,455.00348.67888.50907.700.00--110.00%
TSLA210219C014600002020-08-26 1:06PM EDT1,460.00805.58885.00902.700.00-2240.00%
TSLA210219C014650002020-08-28 10:51AM EDT1,465.00929.70881.60901.00+46.50+5.26%1150.00%
TSLA210219C014700002020-08-17 12:00AM EDT1,470.00339.46878.40897.100.00--290.00%
TSLA210219C014750002020-08-27 12:38PM EDT1,475.00850.95874.50893.000.00-430.00%
TSLA210219C014800002020-08-17 12:00AM EDT1,480.00419.10871.00888.900.00--30.00%
TSLA210219C014850002020-08-27 10:18AM EDT1,485.00860.68868.00887.000.00-12000.00%
TSLA210219C014900002020-08-17 12:00AM EDT1,490.00354.70864.50883.500.00--10.00%
TSLA210219C014950002020-08-17 12:00AM EDT1,495.00362.41860.50878.400.00---0.00%
TSLA210219C015000002020-08-26 12:58PM EDT1,500.00765.76857.50876.000.00-1390.00%
TSLA210219C015050002020-08-13 12:16PM EDT1,505.00708.35854.00873.500.00-3240.00%
TSLA210219C015100002020-08-26 1:28PM EDT1,510.00777.15850.50869.700.00-240.00%
TSLA210219C015150002020-08-27 10:43AM EDT1,515.00894.70847.00866.50+47.50+5.61%3200.00%
TSLA210219C015200002020-08-10 3:58PM EDT1,520.00263.30843.85862.500.00-110.00%
TSLA210219C015250002020-08-17 12:00AM EDT1,525.00395.65840.20859.500.00--10.00%
TSLA210219C015300002020-08-17 12:00AM EDT1,530.00251.10836.50854.600.00--10.00%
TSLA210219C015350002020-08-27 12:54PM EDT1,535.00795.10833.50853.000.00-220.00%
TSLA210219C015400002020-08-17 12:00AM EDT1,540.00314.83830.10849.500.00--50.00%
TSLA210219C015450002020-08-17 3:54PM EDT1,545.00519.20827.00846.000.00-3120.00%
TSLA210219C015500002020-08-26 2:58PM EDT1,550.00737.40823.50843.000.00-1240.00%
TSLA210219C015550002020-08-27 10:18AM EDT1,555.00813.30820.00839.000.00-12280.00%
TSLA210219C015600002020-08-20 12:28PM EDT1,560.00613.43816.50834.700.00-3640.00%
TSLA210219C015800002020-08-17 12:00AM EDT1,580.00374.55803.70823.000.00---0.00%
TSLA210219C015900002020-08-26 1:06PM EDT1,590.00717.46797.20816.500.00-120.00%
TSLA210219C015950002020-08-24 9:52AM EDT1,595.00627.25794.20813.500.00-120.00%
TSLA210219C016000002020-08-27 12:54PM EDT1,600.00752.25790.80810.000.00-170.00%
TSLA210219C016400002020-08-24 12:03AM EDT1,640.00484.75765.20784.500.00---0.00%
TSLA210219C016500002020-08-28 2:16PM EDT1,650.00785.22759.00777.60+1.96+0.25%230.00%
TSLA210219C016550002020-08-17 12:28PM EDT1,655.00433.83755.90775.500.00-100.00%
TSLA210219C016600002020-08-20 2:50PM EDT1,660.00577.28752.60772.000.00-110.00%
TSLA210219C016700002020-08-24 12:03AM EDT1,670.00443.25746.55765.700.00--10.00%
TSLA210219C016750002020-08-24 12:03AM EDT1,675.00440.75743.00761.800.00--20.00%
TSLA210219C016900002020-08-24 12:03AM EDT1,690.00561.20734.50753.200.00--10.00%
TSLA210219C017000002020-08-25 9:42AM EDT1,700.00561.00728.50747.500.00-110.00%
TSLA210219C017050002020-08-28 3:33PM EDT1,705.00729.87725.50744.60+341.24+87.81%110.00%
TSLA210219C017200002020-08-24 12:03AM EDT1,720.00489.07716.00735.200.00---0.00%
TSLA210219C017250002020-08-27 1:43PM EDT1,725.00736.97713.00731.600.00-120.00%
TSLA210219C017300002020-08-24 12:03AM EDT1,730.00459.36710.00728.700.00---0.00%
TSLA210219C017350002020-08-28 3:33PM EDT1,735.00712.22707.00725.20+69.89+10.88%140.00%
TSLA210219C017400002020-08-26 1:24PM EDT1,740.00639.48704.50723.200.00-2150.00%
TSLA210219C017500002020-08-27 12:35PM EDT1,750.00699.32698.50717.600.00-330.00%
TSLA210219C017550002020-08-27 12:35PM EDT1,755.00696.32695.50714.300.00-110.00%
TSLA210219C017900002020-08-24 12:03AM EDT1,790.00573.90676.00695.000.00--10.00%
TSLA210219C018000002020-08-26 11:21AM EDT1,800.00684.24670.50690.00+106.75+18.49%280.00%
TSLA210219C018150002020-08-26 11:02AM EDT1,815.00569.95661.50680.000.00--10.00%
TSLA210219C018250002020-08-24 12:03AM EDT1,825.00550.85656.50675.000.00--10.00%
TSLA210219C018300002020-08-24 12:03AM EDT1,830.00526.40653.60673.000.00---0.00%
TSLA210219C018350002020-08-24 12:03AM EDT1,835.00415.45651.00670.000.00---0.00%
TSLA210219C018400002020-08-24 12:03AM EDT1,840.00476.31648.00666.600.00--30.00%
TSLA210219C018450002020-08-24 12:03AM EDT1,845.00515.20645.50664.200.00--20.00%
TSLA210219C018500002020-08-28 1:12PM EDT1,850.00643.35642.50661.50+60.35+10.35%890.00%
TSLA210219C018550002020-08-24 12:03AM EDT1,855.00379.99640.05659.000.00---0.00%
TSLA210219C018600002020-08-27 10:46AM EDT1,860.00626.55637.50657.000.00-1200.00%
TSLA210219C018650002020-08-24 12:03AM EDT1,865.00396.29635.00653.700.00--10.00%
TSLA210219C018700002020-08-24 10:14AM EDT1,870.00464.00632.15651.200.00-110.00%
TSLA210219C018750002020-08-24 12:03AM EDT1,875.00445.25629.50648.700.00--140.00%
TSLA210219C018800002020-08-24 12:03AM EDT1,880.00382.82626.50645.200.00--30.00%
TSLA210219C018850002020-08-24 12:03AM EDT1,885.00496.14624.50643.500.00--100.00%
TSLA210219C018900002020-08-24 10:05AM EDT1,890.00443.75621.50639.700.00-120.00%
TSLA210219C018950002020-08-24 12:03AM EDT1,895.00374.02619.00638.000.00--10.00%
TSLA210219C019000002020-08-27 11:59AM EDT1,900.00651.03616.50635.500.00-130.00%
TSLA210219C019050002020-08-24 12:03AM EDT1,905.00389.16614.00633.500.00--10.00%
TSLA210219C019100002020-08-24 12:03AM EDT1,910.00387.15611.00629.600.00--10.00%
TSLA210219C019300002020-08-25 11:32AM EDT1,930.00439.00604.05620.500.00--10.00%
TSLA210219C019350002020-08-24 12:03AM EDT1,935.00438.60601.55618.000.00--10.00%
TSLA210219C019400002020-08-24 12:03AM EDT1,940.00374.55599.05615.050.00--10.00%
TSLA210219C019450002020-08-26 1:55PM EDT1,945.00530.48596.55611.600.00-130.00%
TSLA210219C019500002020-08-28 1:07PM EDT1,950.00607.48594.10610.15+21.16+3.61%420.00%
TSLA210219C019650002020-08-27 10:44AM EDT1,965.00573.60586.70602.150.00-140.00%
TSLA210219C019700002020-08-24 12:03AM EDT1,970.00453.90584.30599.950.00--10.00%
TSLA210219C019750002020-08-24 3:54PM EDT1,975.00435.45581.85597.450.00-230.00%
TSLA210219C019800002020-08-28 1:06PM EDT1,980.00597.65579.45595.75-25.94-4.16%480.00%
TSLA210219C019850002020-08-28 12:11PM EDT1,985.00629.84577.05593.50+8.87+1.43%120.00%
TSLA210219C019900002020-08-28 12:11PM EDT1,990.00627.28574.65591.00+86.33+15.96%1230.00%
TSLA210219C019950002020-08-28 3:19PM EDT1,995.00583.80572.25587.45+77.50+15.31%5110.00%
TSLA210219C020000002020-08-28 3:38PM EDT2,000.00585.40569.90584.75+11.60+2.02%12950.00%
TSLA210219C020250002020-08-27 9:45AM EDT2,025.00543.68558.20573.050.00-1160.00%
TSLA210219C020500002020-08-28 12:16PM EDT2,050.00595.57546.70561.90+36.90+6.60%5140.00%
TSLA210219C020750002020-08-26 3:40PM EDT2,075.00474.65535.50547.200.00-2220.00%
TSLA210219C021000002020-08-28 1:39PM EDT2,100.00533.53524.50536.15+14.45+2.78%43170.00%
TSLA210219C021250002020-08-27 3:22PM EDT2,125.00531.30513.75525.400.00-525590.00%
TSLA210219C021500002020-08-28 3:26PM EDT2,150.00509.00503.25514.80+1.91+0.38%1950.00%
TSLA210219C021750002020-08-28 9:51AM EDT2,175.00512.35494.00504.50+60.86+13.48%3340.00%
TSLA210219C022000002020-08-28 3:22PM EDT2,200.00486.15483.90494.40-10.37-2.09%19340.00%
TSLA210219C022250002020-08-28 3:56PM EDT2,225.00481.23474.05484.50-6.69-1.37%2120.00%
TSLA210219C022500002020-08-28 3:56PM EDT2,250.00471.54464.70474.50-10.36-2.15%6100.00%
TSLA210219C022750002020-08-27 3:22PM EDT2,275.00494.11455.25465.00+24.71+5.26%320.00%
TSLA210219C023000002020-08-28 1:30PM EDT2,300.00457.76446.05455.75-7.09-1.53%18540.00%
TSLA210219C023250002020-08-27 12:12PM EDT2,325.00467.43437.00446.700.00-110.00%
TSLA210219C023500002020-08-28 12:47PM EDT2,350.00455.00428.15437.80+32.02+7.57%1150.00%
TSLA210219C023750002020-08-28 3:52PM EDT2,375.00427.00414.55429.15+55.13+14.83%150.00%
TSLA210219C024000002020-08-27 9:58AM EDT2,400.00389.00406.10424.100.00-1190.00%
TSLA210219C024250002020-08-26 2:24PM EDT2,425.00356.65402.80412.350.00-340.00%
TSLA210219C024500002020-08-28 2:29PM EDT2,450.00410.02394.70404.20-1.66-0.40%31,4460.00%
TSLA210219C024750002020-08-27 9:30AM EDT2,475.00441.50386.85396.30+88.02+24.90%160.00%
TSLA210219C025000002020-08-28 3:54PM EDT2,500.00384.35379.10393.50+18.95+5.19%6491,151.76%
TSLA210219C026000002020-08-28 10:21AM EDT2,600.00363.44349.90359.10+8.44+2.38%515755.26%
TSLA210219C027000002020-08-28 9:51AM EDT2,700.00355.25323.15332.15+31.50+9.73%316663.98%
TSLA210219C028000002020-08-28 11:36AM EDT2,800.00335.00298.65307.50+26.25+8.50%327606.87%
TSLA210219C029000002020-08-28 3:35PM EDT2,900.00285.80276.30284.90+20.95+7.91%31565.41%
TSLA210219C030000002020-08-28 3:38PM EDT3,000.00266.89255.85264.25+4.89+1.87%820533.12%
TSLA210219C031000002020-08-27 12:18PM EDT3,100.00246.63237.15245.30+5.63+2.34%22506.82%
TSLA210219C033000002020-08-28 10:44AM EDT3,300.00229.75204.30215.85+20.47+9.78%13468.49%
TSLA210219C034000002020-08-28 3:16PM EDT3,400.00196.75189.90201.40+9.98+5.34%31452.18%
TSLA210219C035000002020-08-28 3:58PM EDT3,500.00179.80173.10188.50-1.20-0.66%13231435.93%
TSLA210219C036000002020-08-28 12:04PM EDT3,600.00190.15160.75176.00+29.17+18.12%344422.99%
TSLA210219C037000002020-08-27 3:16PM EDT3,700.00155.21149.50164.500.00-324411.50%
TSLA210219C038000002020-08-27 12:26PM EDT3,800.00163.50141.50154.50+24.47+17.60%115402.87%
TSLA210219C039000002020-08-28 12:40PM EDT3,900.00149.05129.60144.50+12.25+8.95%323391.97%
TSLA210219C040000002020-08-28 3:58PM EDT4,000.00129.04121.00136.00+1.10+0.86%13291383.85%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219P002400002020-10-30 2:59PM EDT240.008.708.258.50+3.30+61.11%8147076.62%
TSLA210219P002500002020-10-30 12:43PM EDT250.0010.209.659.95+3.95+63.20%8738575.31%
TSLA210219P002600002020-10-30 2:43PM EDT260.0011.9611.3511.65+4.16+53.33%734274.28%
TSLA210219P002700002020-10-30 10:25AM EDT270.0013.2013.2513.55+4.34+48.98%1421273.28%
TSLA210219P002720002020-10-30 12:18PM EDT272.0013.9513.6513.95+3.74+36.63%1567073.07%
TSLA210219P002730002020-10-30 12:50PM EDT273.0014.5013.8514.15+4.30+42.16%1213272.96%
TSLA210219P002740002020-10-21 2:32PM EDT274.0010.3114.1014.450.00-13873.00%
TSLA210219P002750002020-10-30 3:09PM EDT275.0015.0614.3514.65+5.37+55.42%7023672.93%
TSLA210219P002760002020-10-20 3:05PM EDT276.0011.6014.5514.850.00-17972.81%
TSLA210219P002770002020-10-05 2:30PM EDT277.0019.3014.7515.050.00-17772.68%
TSLA210219P002780002020-10-30 12:59PM EDT278.0016.0615.0015.30+6.01+59.80%512572.65%
TSLA210219P002790002020-10-30 9:50AM EDT279.0012.6015.2515.55-6.30-33.33%44772.61%
TSLA210219P002800002020-10-30 2:25PM EDT280.0016.2515.4515.75+5.27+48.00%5736272.47%
TSLA210219P002810002020-10-27 10:59AM EDT281.0015.8515.6516.00+5.20+48.83%15672.38%
TSLA210219P002820002020-10-29 2:18PM EDT282.0011.1515.9516.300.00-15172.42%
TSLA210219P002830002020-10-20 3:06PM EDT283.0013.0516.1516.450.00-224172.23%
TSLA210219P002840002020-10-30 1:33PM EDT284.0017.5016.5516.85+6.40+57.66%218672.45%
TSLA210219P002850002020-10-30 10:58AM EDT285.0017.5016.6516.95+6.20+54.87%153972.10%
TSLA210219P002860002020-10-26 1:33PM EDT286.0013.5017.0517.300.00-14372.26%
TSLA210219P002870002020-10-27 1:17PM EDT287.0011.7817.1517.450.00-16771.96%
TSLA210219P002880002020-10-29 10:58AM EDT288.0012.8217.6017.850.00-21772.20%
TSLA210219P002890002020-10-29 10:58AM EDT289.0013.0517.7018.050.00-23071.94%
TSLA210219P002900002020-10-30 1:47PM EDT290.0020.0017.9518.25+7.30+57.48%4413071.81%
TSLA210219P002910002020-10-30 1:26PM EDT291.0019.2518.2018.50+6.25+48.08%504371.72%
TSLA210219P002920002020-10-30 11:48AM EDT292.0019.0518.4518.80+4.94+35.01%187171.66%
TSLA210219P002930002020-10-30 11:39AM EDT293.0019.3518.8019.15+5.90+43.87%638571.74%
TSLA210219P002940002020-10-30 12:56PM EDT294.0020.3019.0019.35+7.28+55.91%546071.55%
TSLA210219P002950002020-10-30 1:15PM EDT295.0020.7419.4019.75+5.94+40.14%614971.70%
TSLA210219P002960002020-10-30 11:48AM EDT296.0020.2019.5519.90+4.55+29.07%17971.42%
TSLA210219P002970002020-10-23 12:37PM EDT297.0014.9020.0020.300.00-157271.60%
TSLA210219P002980002020-10-29 9:38AM EDT298.0015.3520.2520.550.00-111571.48%
TSLA210219P002990002020-10-30 12:54PM EDT299.0021.6020.6020.90+5.30+32.52%33471.53%
TSLA210219P003000002020-10-30 3:15PM EDT300.0021.0020.8521.05+6.04+40.37%1491,06371.32%
TSLA210219P003010002020-10-30 11:47AM EDT301.0021.7021.0021.35+6.47+42.48%23471.15%
TSLA210219P003020002020-10-30 11:47AM EDT302.0022.0021.4021.70+5.67+34.72%88171.22%
TSLA210219P003030002020-10-23 2:00PM EDT303.0015.4521.7021.950.00-912171.12%
TSLA210219P003040002020-10-09 3:17PM EDT304.0017.1521.8022.250.00-22570.90%
TSLA210219P003050002020-10-26 9:30AM EDT305.0017.0022.1522.550.00-11470.88%
TSLA210219P003060002020-10-22 2:55PM EDT306.0015.1522.7022.950.00-14571.09%
TSLA210219P003070002020-10-27 1:17PM EDT307.0016.1722.8523.300.00-11170.94%
TSLA210219P003080002020-10-23 9:30AM EDT308.0016.9523.1023.500.00-48670.74%
TSLA210219P003090002020-10-29 2:00PM EDT309.0017.5023.4023.850.00-1970.70%
TSLA210219P003100002020-10-29 2:00PM EDT310.0024.7523.7524.15+6.96+39.12%252870.66%
TSLA210219P003110002020-10-23 2:00PM EDT311.0026.7124.1024.50+9.16+52.19%52170.65%
TSLA210219P003120002020-10-22 10:58AM EDT312.0017.5424.4524.850.00-14070.63%
TSLA210219P003130002020-10-29 2:18PM EDT313.0018.5524.7025.150.00-42070.50%
TSLA210219P003140002020-09-24 9:39AM EDT314.0053.6017.5518.350.00-21759.06%
TSLA210219P003150002020-10-30 9:40AM EDT315.0026.0025.7026.05+6.00+30.00%641670.83%
TSLA210219P003160002020-10-29 2:18PM EDT316.0019.4025.7526.200.00-14370.42%
TSLA210219P003170002020-10-23 12:05PM EDT317.0021.0026.2526.650.00-22370.57%
TSLA210219P003180002020-10-21 2:37PM EDT318.0018.9026.4526.900.00-11870.34%
TSLA210219P003190002020-10-29 2:18PM EDT319.0027.8526.8027.25+7.55+37.19%225670.30%
TSLA210219P003200002020-10-30 2:33PM EDT320.0028.6527.3527.75+8.25+40.44%6430070.51%
TSLA210219P003210002020-10-30 2:10PM EDT321.0028.6027.5027.95+8.20+40.20%13470.20%
TSLA210219P003220002020-10-23 2:17PM EDT322.0029.3228.0528.40+8.62+41.64%13970.36%
TSLA210219P003230002020-10-23 12:05PM EDT323.0022.9028.4028.700.00-14070.26%
TSLA210219P003240002020-10-26 9:39AM EDT324.0021.9029.0529.150.00-512070.49%
TSLA210219P003250002020-10-30 12:24PM EDT325.0030.0029.1529.40+8.09+36.92%1858470.17%
TSLA210219P003260002020-10-23 2:08PM EDT326.0021.8029.3529.900.00-112770.09%
TSLA210219P003270002020-09-24 2:18PM EDT327.0048.2021.4022.150.00-2358.19%
TSLA210219P003280002020-10-23 2:03PM EDT328.0022.6530.2030.650.00-162070.08%
TSLA210219P003290002020-10-23 2:17PM EDT329.0031.1030.5030.90+8.15+35.51%102169.89%
TSLA210219P003300002020-10-30 2:07PM EDT330.0031.5531.1531.50+5.75+22.29%209470.19%
TSLA210219P003310002020-10-23 2:28PM EDT331.0023.3531.4531.800.00-9817770.03%
TSLA210219P003320002020-10-30 9:34AM EDT332.0033.0231.8032.20+9.02+37.58%611269.97%
TSLA210219P003330002020-10-23 2:09PM EDT333.0024.6332.2032.600.00-18569.94%
TSLA210219P003340002020-10-16 12:28PM EDT334.0024.2027.8528.250.00-12063.35%
TSLA210219P003350002020-10-30 1:42PM EDT335.0035.5532.7533.20+8.55+31.67%21769.56%
TSLA210219P003360002020-10-08 12:40PM EDT336.0033.5633.3533.700.00-102669.73%
TSLA210219P003370002020-10-23 10:28AM EDT337.0028.5533.5534.200.00-11169.61%
TSLA210219P003380002020-10-27 1:45PM EDT338.0025.2534.9535.400.00-5070.78%
TSLA210219P003390002020-10-21 11:07AM EDT339.0027.6234.4534.950.00-12969.55%
TSLA210219P003400002020-10-28 12:37PM EDT340.0031.1734.9035.50+2.87+10.14%123469.63%
TSLA210219P003410002020-10-26 1:54PM EDT341.0029.8535.4535.750.00-17169.57%
TSLA210219P003420002020-10-19 10:24AM EDT342.0037.3035.9036.35+10.00+36.63%22069.67%
TSLA210219P003430002020-10-26 10:07AM EDT343.0026.9036.3036.600.00-507969.51%
TSLA210219P003440002020-10-07 3:16PM EDT344.0025.5736.5036.850.00-2769.21%
TSLA210219P003450002020-10-30 2:14PM EDT345.0038.5137.2037.55+9.64+33.39%2114069.53%
TSLA210219P003460002020-10-26 1:34PM EDT346.0039.6237.5537.90+8.72+28.22%14069.39%
TSLA210219P003470002020-10-09 2:36PM EDT347.0027.3037.8538.150.00-16969.15%
TSLA210219P003480002020-10-09 10:32AM EDT348.0036.5038.3038.800.00-110569.26%
TSLA210219P003490002020-10-30 12:26PM EDT349.0039.1038.8539.30+7.95+25.52%74169.33%
TSLA210219P003500002020-10-30 2:36PM EDT350.0041.0639.0039.45+9.96+32.03%4965568.92%
TSLA210219P003510002020-10-27 12:00PM EDT351.0041.2039.6040.00+11.10+36.88%16069.05%
TSLA210219P003520002020-10-26 9:45AM EDT352.0042.0040.2540.55+9.92+30.92%51669.21%
TSLA210219P003530002020-10-27 10:51AM EDT353.0042.0140.4540.80+11.56+37.96%1768.89%
TSLA210219P003540002020-09-24 12:39PM EDT354.0029.8031.0532.050.00-11156.68%
TSLA210219P003550002020-10-30 3:06PM EDT355.0042.9941.5541.95+7.82+22.23%44669.10%
TSLA210219P003560002020-10-30 1:28PM EDT356.0043.7042.0042.40+12.10+38.29%12269.05%
TSLA210219P003570002020-10-20 10:29AM EDT357.0037.7542.3542.750.00-11968.87%
TSLA210219P003580002020-10-05 2:27PM EDT358.0050.3742.8543.150.00-1568.82%
TSLA210219P003590002020-10-26 12:56PM EDT359.0036.4543.4043.800.00-13268.95%
TSLA210219P003600002020-10-30 11:47AM EDT360.0045.7343.6044.15+8.73+23.59%520168.67%
TSLA210219P003610002020-10-29 3:11PM EDT361.0048.3544.2544.55+13.20+37.55%5968.70%
TSLA210219P003620002020-10-15 9:30AM EDT362.0035.0045.8546.250.00-100070.13%
TSLA210219P003630002020-10-09 9:47AM EDT363.0035.3645.1045.450.00-10020568.53%
TSLA210219P003640002020-10-27 2:30PM EDT364.0035.5045.8046.250.00-103368.83%
TSLA210219P003650002020-10-30 2:39PM EDT365.0047.8546.3546.70+8.85+22.69%67468.82%
TSLA210219P003660002020-10-22 9:37AM EDT366.0033.3046.8547.200.00-2568.80%
TSLA210219P003670002020-10-05 2:38PM EDT367.0039.2047.0547.600.00-62168.53%
TSLA210219P003680002020-10-20 3:10PM EDT368.0038.7047.5548.150.00-81568.54%
TSLA210219P003690002020-10-26 2:53PM EDT369.0040.3548.0548.400.00-257668.35%
TSLA210219P003700002020-10-30 12:07PM EDT370.0049.7948.5548.85+8.59+20.85%813368.29%
TSLA210219P003710002020-10-27 3:12PM EDT371.0038.1549.0549.400.00-71268.29%
TSLA210219P003720002020-10-30 10:18AM EDT372.0048.2549.9050.30+5.00+11.56%13068.71%
TSLA210219P003730002020-10-28 3:26PM EDT373.0041.9550.1550.450.00-112668.30%
TSLA210219P003740002020-10-28 9:51AM EDT374.0043.7550.5550.900.00-77568.16%
TSLA210219P003750002020-10-30 1:26PM EDT375.0053.4051.1051.40+8.40+18.67%621168.15%
TSLA210219P003760002020-10-30 2:24PM EDT376.0053.4551.6052.00+10.60+24.74%224568.16%
TSLA210219P003770002020-10-23 12:53PM EDT377.0042.8052.1052.450.00-83368.07%
TSLA210219P003780002020-10-29 12:36PM EDT378.0043.5052.7053.050.00-12668.14%
TSLA210219P003790002020-10-30 1:37PM EDT379.0057.2053.2553.55+10.55+22.62%39068.10%
TSLA210219P003800002020-10-30 12:29PM EDT380.0057.3853.7054.00+12.87+28.91%1437467.98%
TSLA210219P003810002020-10-28 10:07AM EDT381.0055.6554.3554.70+8.00+16.79%23368.12%
TSLA210219P003820002020-10-23 11:52AM EDT382.0059.1554.7555.05+11.07+23.02%14667.90%
TSLA210219P003830002020-10-29 9:30AM EDT383.0048.0555.5555.950.00-93668.25%
TSLA210219P003840002020-10-23 10:37AM EDT384.0044.2555.8556.200.00-14667.90%
TSLA210219P003850002020-10-30 2:30PM EDT385.0058.5756.4556.85+13.72+30.59%413367.98%
TSLA210219P003860002020-10-30 1:36PM EDT386.0060.8556.9057.25+14.36+30.89%243967.80%
TSLA210219P003870002020-10-23 11:44AM EDT387.0050.7057.4557.850.00-41567.81%
TSLA210219P003880002020-10-27 2:40PM EDT388.0058.9658.0058.30+12.60+27.18%56067.72%
TSLA210219P003890002020-10-27 12:19PM EDT389.0060.8058.8059.25+13.70+29.09%51868.07%
TSLA210219P003900002020-10-30 12:37PM EDT390.0060.5559.2559.65+11.65+23.82%106367.89%
TSLA210219P003910002020-10-22 11:16AM EDT391.0051.7060.0060.400.00-12568.09%
TSLA210219P003920002020-10-09 12:20PM EDT392.0055.1760.1560.650.00-12667.63%
TSLA210219P003930002020-10-08 2:42PM EDT393.0046.8160.8561.200.00-14667.67%
TSLA210219P003940002020-10-26 10:59AM EDT394.0048.9161.4061.900.00-22267.72%
TSLA210219P003950002020-10-30 10:00AM EDT395.0063.6762.2062.60+12.22+23.75%212567.90%
TSLA210219P003960002020-10-30 12:22PM EDT396.0063.6062.4062.80+10.82+20.50%27567.44%
TSLA210219P003970002020-10-30 12:08PM EDT397.0063.8063.3063.85+10.51+19.72%39567.88%
TSLA210219P003980002020-10-30 3:00PM EDT398.0065.6563.9064.25+9.70+17.34%25567.76%
TSLA210219P003990002020-10-30 12:08PM EDT399.0064.9064.4564.95+8.10+14.26%1310767.79%
TSLA210219P004000002020-10-30 2:39PM EDT400.0066.8864.7065.10+11.98+21.82%1111,16867.31%
TSLA210219P004050002020-10-30 2:13PM EDT405.0070.2068.0068.45+13.95+24.80%3712367.61%
TSLA210219P004100002020-10-30 12:12PM EDT410.0071.7570.8071.15+11.40+18.89%4023667.17%
TSLA210219P004150002020-10-30 11:35AM EDT415.0076.1973.9074.40+14.09+22.69%523167.15%
TSLA210219P004200002020-10-30 2:33PM EDT420.0080.0076.8577.35+13.92+21.07%3051466.80%
TSLA210219P004250002020-10-30 3:17PM EDT425.0080.5080.1080.50+9.50+13.38%3333066.68%
TSLA210219P004300002020-10-30 1:17PM EDT430.0086.8083.4084.00+13.53+18.47%2719366.71%
TSLA210219P004350002020-10-30 3:00PM EDT435.0088.9586.5587.00+12.85+16.89%476266.31%
TSLA210219P004400002020-10-30 2:23PM EDT440.0092.3389.9590.45+12.23+15.27%4357366.24%
TSLA210219P004450002020-10-30 2:59PM EDT445.0095.7093.5594.05+15.18+18.85%1519766.32%
TSLA210219P004500002020-10-30 1:01PM EDT450.0099.6996.8097.25+13.64+15.85%133665.89%
TSLA210219P004550002020-10-29 11:26AM EDT455.0086.17100.40100.850.00-5018565.85%
TSLA210219P004600002020-10-29 2:10PM EDT460.0091.70104.00104.500.00-5520365.77%
TSLA210219P004650002020-10-23 12:34PM EDT465.0096.85107.45108.900.00-45166.00%
TSLA210219P004700002020-10-29 12:34PM EDT470.0097.95111.55112.750.00-76666.24%
TSLA210219P004750002020-10-29 12:32PM EDT475.00101.65115.30116.450.00-614266.12%
TSLA210219P004800002020-10-30 11:47AM EDT480.00122.68118.65119.95+17.73+16.89%43965.56%
TSLA210219P004850002020-10-27 11:27AM EDT485.00103.00122.95123.850.00-16465.79%
TSLA210219P004900002020-10-27 9:52AM EDT490.00131.00126.35127.70+14.20+12.16%110965.37%
TSLA210219P004950002020-10-27 9:37AM EDT495.00110.75129.90131.150.00-18564.72%
TSLA210219P005000002020-10-30 3:07PM EDT500.00136.67133.95135.10+19.77+16.91%132564.66%
TSLA210219P005100002020-10-26 9:55AM EDT510.00123.24142.60143.150.00-1164.86%
TSLA210219P005200002020-10-27 9:37AM EDT520.00129.10151.15151.650.00-35665.13%
TSLA210219P005300002020-10-23 11:28AM EDT530.00146.24158.90159.950.00-1164.50%
TSLA210219P005400002020-10-21 2:47PM EDT540.00147.32167.40168.000.00-108264.01%
TSLA210219P005500002020-10-27 9:56AM EDT550.00161.40175.60177.500.00-11064.22%
TSLA210219P005600002020-10-28 12:23PM EDT560.00167.75184.90186.000.00-17664.36%
TSLA210219P005800002020-10-28 12:24PM EDT580.00184.49203.00204.100.00-15964.72%
TSLA210219P005900002020-10-22 1:35PM EDT590.00182.94211.95212.450.00--263.91%
TSLA210219P006000002020-10-30 2:25PM EDT600.00224.75220.80221.40+23.56+11.71%64463.37%
TSLA210219P006100002020-10-30 12:37PM EDT610.00230.87229.85231.45+21.34+10.18%1564.01%
TSLA210219P006200002020-10-30 1:32PM EDT620.00243.80238.65240.70+23.95+10.89%101863.40%
TSLA210219P006300002020-10-21 1:04PM EDT630.00223.30248.55249.450.00--463.29%
TSLA210219P006400002020-10-02 2:58PM EDT640.00238.00258.00260.250.00-11065.01%
TSLA210219P006600002020-09-23 11:14AM EDT660.00295.95250.00252.350.00-260.00%
TSLA210219P006800002020-09-21 12:00AM EDT680.00290.950.000.000.00--20.00%
TSLA210219P006900002020-10-21 3:15PM EDT690.00279.10305.10307.300.00--1063.22%
TSLA210219P007000002020-09-09 9:46AM EDT700.00360.30288.90290.050.00--10.00%
TSLA210219P007200002020-10-21 3:15PM EDT720.00307.05333.85336.700.00--1063.17%
TSLA210219P007400002020-09-09 9:46AM EDT740.00397.90326.05326.850.00--10.00%
TSLA210219P007600002020-10-23 3:19PM EDT760.00348.05372.55375.600.00-2861.41%
TSLA210219P007800002020-10-23 3:19PM EDT780.00367.23392.40395.200.00-3561.54%
TSLA210219P008000002020-10-23 12:04PM EDT800.00393.90412.25414.850.00-12661.50%
TSLA210219P013600002020-08-28 1:12PM EDT1,360.00114.40112.00115.55+6.90+6.42%51030.00%
TSLA210219P013650002020-08-28 12:40PM EDT1,365.00109.80111.45116.85-2.80-2.49%4150.00%
TSLA210219P013700002020-08-27 9:51AM EDT1,370.00102.20112.70118.150.00-240.00%
TSLA210219P013800002020-08-13 1:14PM EDT1,380.00207.50115.30120.750.00-120.00%
TSLA210219P013850002020-08-28 12:51PM EDT1,385.00118.00116.65122.10-6.00-4.84%120.00%
TSLA210219P013900002020-08-17 12:02AM EDT1,390.00220.70117.95123.450.00---0.00%
TSLA210219P013950002020-08-17 12:02AM EDT1,395.00214.90119.30124.800.00--10.00%
TSLA210219P014000002020-08-28 2:43PM EDT1,400.00124.80118.55130.30+10.80+9.47%2230.00%
TSLA210219P014050002020-08-17 12:02AM EDT1,405.00219.70119.90131.500.00--10.00%
TSLA210219P014100002020-08-17 12:02AM EDT1,410.00221.90121.30133.050.00--10.00%
TSLA210219P014150002020-08-24 12:03AM EDT1,415.00152.50122.70134.400.00--30.00%
TSLA210219P014200002020-08-17 12:02AM EDT1,420.00227.10124.05135.500.00--10.00%
TSLA210219P014250002020-08-27 9:58AM EDT1,425.00117.00125.45137.700.00-110.00%
TSLA210219P014300002020-08-17 12:02AM EDT1,430.00226.18126.90138.550.00--10.00%
TSLA210219P014350002020-08-17 12:02AM EDT1,435.00234.40128.30138.100.00--20.00%
TSLA210219P014400002020-08-26 2:14PM EDT1,440.00128.00129.75141.400.00-240.00%
TSLA210219P014500002020-08-28 3:21PM EDT1,450.00141.00132.65144.35+8.55+6.46%1120.00%
TSLA210219P014550002020-08-17 9:55AM EDT1,455.00218.36134.10145.800.00-210.00%
TSLA210219P014600002020-08-24 12:03AM EDT1,460.00215.63135.60148.000.00---0.00%
TSLA210219P014650002020-08-18 11:15AM EDT1,465.00171.48137.05149.450.00-550.00%
TSLA210219P014700002020-08-24 2:40PM EDT1,470.00162.40138.55150.300.00-10110.00%
TSLA210219P014750002020-08-17 12:59PM EDT1,475.00177.57140.05151.800.00-220.00%
TSLA210219P014800002020-08-18 10:10AM EDT1,480.00177.52141.60154.150.00-12100.00%
TSLA210219P014850002020-08-24 12:03AM EDT1,485.00149.00143.10154.800.00--20.00%
TSLA210219P014900002020-08-26 3:24PM EDT1,490.00142.24144.65156.350.00-12150.00%
TSLA210219P014950002020-08-19 11:35AM EDT1,495.00180.21146.20158.500.00-110.00%
TSLA210219P015000002020-08-28 1:12PM EDT1,500.00155.00147.75159.05+9.68+6.66%2990.00%
TSLA210219P015050002020-08-24 12:03AM EDT1,505.00172.52149.30161.500.00--20.00%
TSLA210219P015100002020-08-24 12:03AM EDT1,510.00169.03150.90162.500.00--20.00%
TSLA210219P015150002020-08-20 11:32AM EDT1,515.00169.39152.50164.000.00-2180.00%
TSLA210219P015200002020-08-20 11:47AM EDT1,520.00169.28154.10166.000.00-200.00%
TSLA210219P015250002020-08-24 12:03AM EDT1,525.00169.80155.70168.000.00---0.00%
TSLA210219P015300002020-08-20 1:26PM EDT1,530.00169.76157.30169.000.00-200.00%
TSLA210219P015350002020-08-24 12:03AM EDT1,535.00171.25158.95171.500.00---0.00%
TSLA210219P015400002020-08-26 10:04AM EDT1,540.00168.00160.60172.500.00-1130.00%
TSLA210219P015450002020-08-24 12:03AM EDT1,545.00253.13162.25174.000.00---0.00%
TSLA210219P015500002020-08-26 3:42PM EDT1,550.00156.00163.90176.50-7.68-4.69%2180.00%
TSLA210219P015550002020-08-24 12:03AM EDT1,555.00254.95165.60177.500.00---0.00%
TSLA210219P015600002020-08-26 3:45PM EDT1,560.00166.79167.25179.500.00-840.00%
TSLA210219P015650002020-08-24 12:03AM EDT1,565.00258.33168.95181.000.00---0.00%
TSLA210219P015700002020-08-25 9:41AM EDT1,570.00200.00170.70183.000.00-100.00%
TSLA210219P015750002020-08-24 12:03AM EDT1,575.00175.78172.40184.500.00--30.00%
TSLA210219P015800002020-08-24 12:03AM EDT1,580.00261.18174.10186.500.00---0.00%
TSLA210219P015850002020-08-24 12:03AM EDT1,585.00261.13175.85187.500.00---0.00%
TSLA210219P015900002020-08-24 12:03AM EDT1,590.00261.98177.60189.800.00--10.00%
TSLA210219P015950002020-08-26 10:04AM EDT1,595.00188.00179.35191.500.00-110.00%
TSLA210219P016000002020-08-27 2:12PM EDT1,600.00178.14181.15193.500.00-1330.00%
TSLA210219P016050002020-08-24 12:03AM EDT1,605.00266.94182.90194.800.00--20.00%
TSLA210219P016100002020-08-24 12:03AM EDT1,610.00268.34184.75197.000.00---0.00%
TSLA210219P016150002020-08-24 12:03AM EDT1,615.00199.45186.50198.500.00--30.00%
TSLA210219P016200002020-08-24 12:03AM EDT1,620.00200.56188.35200.500.00--100.00%
TSLA210219P016250002020-08-24 12:03AM EDT1,625.00273.01190.15202.500.00---0.00%
TSLA210219P016300002020-08-20 11:50AM EDT1,630.00215.94192.00204.000.00-110.00%
TSLA210219P016350002020-08-24 12:03AM EDT1,635.00276.22193.85206.000.00---0.00%
TSLA210219P016400002020-08-24 12:03AM EDT1,640.00278.52195.70208.000.00---0.00%
TSLA210219P016450002020-08-24 12:03AM EDT1,645.00280.83197.55210.000.00---0.00%
TSLA210219P016500002020-08-27 12:20PM EDT1,650.00187.20198.00211.500.00-390.00%
TSLA210219P016550002020-08-24 12:03AM EDT1,655.00284.10200.30212.500.00---0.00%
TSLA210219P016600002020-08-20 12:51PM EDT1,660.00223.75202.35215.500.00-120.00%
TSLA210219P016650002020-08-24 12:03AM EDT1,665.00289.16200.50218.500.00--20.00%
TSLA210219P016750002020-08-25 3:59PM EDT1,675.00237.30204.30222.900.00--00.00%
TSLA210219P016800002020-08-24 11:25AM EDT1,680.00237.59208.70225.000.00--20.00%
TSLA210219P016900002020-08-24 12:03AM EDT1,690.00275.76214.65229.000.00--10.00%
TSLA210219P017000002020-08-28 12:51PM EDT1,700.00221.00215.85232.00+6.26+2.92%3220.00%
TSLA210219P017050002020-08-24 12:03AM EDT1,705.00278.15215.85234.000.00--50.00%
TSLA210219P017150002020-08-27 12:16PM EDT1,715.00201.50219.85236.400.00-230.00%
TSLA210219P017200002020-08-24 12:03AM EDT1,720.00342.57221.90238.700.00--10.00%
TSLA210219P017250002020-08-25 2:46PM EDT1,725.00266.40223.95240.450.00-21230.00%
TSLA210219P017300002020-08-26 9:39AM EDT1,730.00251.65226.00242.600.00-140.00%
TSLA210219P017400002020-08-26 9:39AM EDT1,740.00256.20230.20248.000.00-1120.00%
TSLA210219P017500002020-08-26 9:33AM EDT1,750.00263.02234.30251.100.00-180.00%
TSLA210219P017600002020-08-27 12:42PM EDT1,760.00233.30238.55256.000.00-110.00%
TSLA210219P017800002020-08-27 12:16PM EDT1,780.00227.55247.10263.700.00-120.00%
TSLA210219P017900002020-08-24 12:03AM EDT1,790.00277.30251.45269.450.00--10.00%
TSLA210219P018000002020-08-27 12:50PM EDT1,800.00255.00255.85273.400.00-3150.00%
TSLA210219P018050002020-08-27 11:15AM EDT1,805.00241.33258.10276.000.00-10100.00%
TSLA210219P018100002020-08-27 11:15AM EDT1,810.00243.38260.30278.500.00-10100.00%
TSLA210219P018250002020-08-26 3:59PM EDT1,825.00270.00267.00284.000.00-530.00%
TSLA210219P018400002020-08-27 2:32PM EDT1,840.00270.20273.85290.450.00-110.00%
TSLA210219P018450002020-08-24 12:03AM EDT1,845.00320.77276.15292.950.00--10.00%
TSLA210219P018500002020-08-24 12:03AM EDT1,850.00325.00278.45295.050.00--10.00%
TSLA210219P018900002020-08-25 12:58PM EDT1,890.00355.00297.30313.850.00-120.00%
TSLA210219P018950002020-08-24 12:03AM EDT1,895.00328.40299.70316.500.00--80.00%
TSLA210219P019000002020-08-26 9:30AM EDT1,900.00337.60302.10318.950.00-30330.00%
TSLA210219P019100002020-08-24 2:55PM EDT1,910.00366.20306.95323.450.00-120.00%
TSLA210219P019250002020-08-24 12:03AM EDT1,925.00342.83314.30331.350.00--10.00%
TSLA210219P019400002020-08-24 12:03AM EDT1,940.00350.83321.80339.500.00--10.00%
TSLA210219P019500002020-08-24 12:03AM EDT1,950.00374.92326.80343.400.00--10.00%
TSLA210219P019600002020-08-24 12:03AM EDT1,960.00363.95331.85344.900.00--20.00%
TSLA210219P019650002020-08-24 12:03AM EDT1,965.00379.00334.40352.300.00--30.00%
TSLA210219P019750002020-08-24 12:03AM EDT1,975.00370.75339.50356.200.00--90.00%
TSLA210219P019900002020-08-25 10:18AM EDT1,990.00408.45352.80360.350.00-420.00%
TSLA210219P019950002020-08-26 12:09PM EDT1,995.00369.42349.85363.000.00-140.00%
TSLA210219P020000002020-08-28 1:51PM EDT2,000.00365.50360.00365.60+13.90+3.95%18100.00%
TSLA210219P020250002020-08-24 12:03AM EDT2,025.00356.90365.70378.85-34.25-8.76%210.00%
TSLA210219P020500002020-08-27 11:58AM EDT2,050.00353.65379.15392.350.00-10140.00%
TSLA210219P021000002020-08-27 3:31PM EDT2,100.00402.27406.80420.050.00-2410.00%
TSLA210219P021250002020-08-26 9:43AM EDT2,125.00464.70420.95434.300.00--10.00%
TSLA210219P021500002020-08-28 3:28PM EDT2,150.00453.50435.35448.70+46.85+11.52%1180.00%
TSLA210219P022250002020-08-27 12:38PM EDT2,225.00481.00484.95493.350.00-210.00%
TSLA210219P022500002020-08-27 12:00PM EDT2,250.00505.00500.20508.70+46.71+10.19%1100.00%
TSLA210219P023500002020-08-27 12:00PM EDT2,350.00518.45563.25572.000.00-10100.00%
TSLA210219P023750002020-08-24 1:32PM EDT2,375.00648.25574.60588.300.00--10.00%
TSLA210219P024000002020-08-28 3:12PM EDT2,400.00608.00591.10604.85+24.00+4.11%110.00%
TSLA210219P024250002020-08-24 1:43PM EDT2,425.00689.50612.55621.550.00--20.00%
TSLA210219P024500002020-08-27 12:18PM EDT2,450.00586.55629.40638.400.00-130.00%
TSLA210219P025000002020-08-26 2:19PM EDT2,500.00667.40663.55677.000.00-130.00%
TSLA210219P040000002020-08-27 11:55AM EDT4,000.001,840.471,901.001,919.000.00-110.00%