India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
672.08+8.54 (+1.29%)
At close: 5:06PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521C000200002021-03-30 2:38PM EDT20.00602.78651.95661.800.00-2901,234.96%
TSLA210521C000500002021-03-30 2:38PM EDT50.00572.77621.95631.800.00-290836.62%
TSLA210521C001000002021-04-12 10:42AM EDT100.00597.36562.50581.150.00-510686.72%
TSLA210521C001500002021-03-30 3:39PM EDT150.00485.00521.95531.800.00-19468.07%
TSLA210521C002000002021-03-31 11:05AM EDT200.00459.10505.40514.100.00-260675.42%
TSLA210521C002500002021-04-20 3:59PM EDT250.00468.87412.50431.450.00-10366.89%
TSLA210521C003000002021-05-07 11:06AM EDT300.00380.45370.60373.85-26.46-6.50%40222158.59%
TSLA210521C003500002021-05-04 2:51PM EDT350.00320.12321.60323.10+2.42+0.76%696139.36%
TSLA210521C004000002021-05-07 2:21PM EDT400.00268.75271.80273.45+3.75+1.42%3285123.44%
TSLA210521C004250002021-05-07 2:01PM EDT425.00243.50247.05248.75+9.20+3.93%2128117.14%
TSLA210521C004500002021-05-07 2:37PM EDT450.00219.10222.25224.00+6.40+3.01%1030108.20%
TSLA210521C004750002021-05-07 2:04PM EDT475.00193.05197.55199.35+5.84+3.12%1833399.93%
TSLA210521C005000002021-05-07 3:08PM EDT500.00175.35173.00174.80+12.42+7.62%8866591.99%
TSLA210521C005250002021-05-07 3:47PM EDT525.00149.00148.90150.25+7.40+5.23%2625484.63%
TSLA210521C005500002021-05-07 1:08PM EDT550.00126.01124.90126.25+15.06+13.57%3363177.62%
TSLA210521C005750002021-05-07 2:35PM EDT575.0098.80101.30102.65+3.45+3.62%361,14370.47%
TSLA210521C005850002021-05-07 12:39PM EDT585.0094.0092.1093.40+9.15+10.78%3420267.80%
TSLA210521C005900002021-05-07 2:38PM EDT590.0083.9187.5588.85+7.61+9.97%5025166.51%
TSLA210521C005950002021-05-07 2:13PM EDT595.0080.9583.0584.35+7.80+10.66%4223665.27%
TSLA210521C006000002021-05-07 3:58PM EDT600.0079.0078.6579.80+4.70+6.33%630063.96%
TSLA210521C006050002021-05-07 3:47PM EDT605.0073.1574.3075.30+4.10+5.94%1618062.67%
TSLA210521C006100002021-05-07 2:55PM EDT610.0069.3070.1571.25+5.45+8.54%3626662.18%
TSLA210521C006150002021-05-07 10:34AM EDT615.0070.6565.9066.85+8.80+14.23%3321360.83%
TSLA210521C006200002021-05-07 3:58PM EDT620.0062.7461.8062.55+4.29+7.34%841,82659.67%
TSLA210521C006250002021-05-07 3:49PM EDT625.0057.4857.8058.75+2.73+4.99%32059.08%
TSLA210521C006300002021-05-07 3:49PM EDT630.0053.6053.8554.75+2.05+3.98%8952558.08%
TSLA210521C006350002021-05-07 3:38PM EDT635.0049.8550.0550.95+7.10+16.61%7926457.27%
TSLA210521C006400002021-05-07 3:06PM EDT640.0046.8046.3547.20+2.21+4.96%8579756.41%
TSLA210521C006450002021-05-07 3:44PM EDT645.0042.1542.8043.55+0.95+2.31%10223555.58%
TSLA210521C006500002021-05-07 3:59PM EDT650.0040.0039.4040.10+1.50+3.90%5584,92754.88%
TSLA210521C006550002021-05-07 3:52PM EDT655.0035.8036.0536.80+0.30+0.85%12731254.13%
TSLA210521C006600002021-05-07 3:58PM EDT660.0033.6032.9033.65+1.00+3.07%29299953.47%
TSLA210521C006650002021-05-07 3:55PM EDT665.0030.6230.0030.60+0.42+1.39%66288552.89%
TSLA210521C006700002021-05-07 3:59PM EDT670.0027.6027.1527.60+0.40+1.47%2,4322,48152.12%
TSLA210521C006750002021-05-07 3:59PM EDT675.0024.7824.5525.15-0.22-0.88%1,6901,35551.85%
TSLA210521C006800002021-05-07 3:59PM EDT680.0022.4522.0522.60-0.38-1.66%1,741051.29%
TSLA210521C006850002021-05-07 3:57PM EDT685.0020.1619.7520.30-0.44-2.14%63982950.86%
TSLA210521C006900002021-05-07 3:59PM EDT690.0017.7217.6018.15-0.93-4.99%55167950.44%
TSLA210521C006950002021-05-07 3:58PM EDT695.0015.9515.6516.05-0.95-5.62%42178450.37%
TSLA210521C007000002021-05-07 3:59PM EDT700.0014.1613.8514.20-1.24-8.05%5,0458,36549.96%
TSLA210521C007050002021-05-07 3:53PM EDT705.0012.5212.2012.60-1.28-9.28%34385749.77%
TSLA210521C007100002021-05-07 3:58PM EDT710.0011.0310.7511.20-1.47-11.76%5021,42649.73%
TSLA210521C007150002021-05-07 3:59PM EDT715.009.679.409.80-1.35-12.25%3821,02049.39%
TSLA210521C007200002021-05-07 3:59PM EDT720.008.358.208.45-1.48-15.06%9551,60748.85%
TSLA210521C007250002021-05-07 3:59PM EDT725.007.407.207.40-1.60-17.78%4861,28448.76%
TSLA210521C007300002021-05-07 3:59PM EDT730.006.506.156.50-1.40-17.72%7412,15348.79%
TSLA210521C007350002021-05-07 3:52PM EDT735.005.505.505.70-1.55-21.99%333048.84%
TSLA210521C007400002021-05-07 3:59PM EDT740.004.754.755.00-1.48-23.76%1,07210,08748.94%
TSLA210521C007450002021-05-07 3:59PM EDT745.004.253.804.35-1.33-23.84%211048.94%
TSLA210521C007500002021-05-07 3:59PM EDT750.003.603.503.70-1.40-28.00%3,2278,36548.67%
TSLA210521C007550002021-05-07 3:57PM EDT755.003.252.883.30-0.95-22.62%3151,78149.11%
TSLA210521C007600002021-05-07 3:58PM EDT760.002.802.592.86-1.10-28.21%4861,91249.16%
TSLA210521C007650002021-05-07 3:49PM EDT765.002.472.202.50-0.83-25.15%3601,40449.35%
TSLA210521C007700002021-05-07 3:57PM EDT770.002.151.902.18-0.77-26.37%7702,33349.53%
TSLA210521C007750002021-05-07 3:57PM EDT775.001.901.621.87-0.92-32.62%3781,55649.54%
TSLA210521C007800002021-05-07 3:58PM EDT780.001.611.511.65-0.92-36.36%1,2032,65549.87%
TSLA210521C007850002021-05-07 3:57PM EDT785.001.461.211.45-0.63-30.14%21359750.16%
TSLA210521C007900002021-05-07 3:57PM EDT790.001.291.041.31-0.70-35.18%55870350.72%
TSLA210521C007950002021-05-07 3:27PM EDT795.001.191.031.19-0.50-29.59%245050.66%
TSLA210521C008000002021-05-07 3:59PM EDT800.000.990.951.07-0.67-40.36%2,32515,23651.27%
TSLA210521C008050002021-05-07 3:58PM EDT805.000.920.681.07-0.56-37.84%14274151.42%
TSLA210521C008100002021-05-07 3:43PM EDT810.000.810.500.84-0.54-40.00%12570750.54%
TSLA210521C008150002021-05-07 3:58PM EDT815.000.730.670.78-0.44-37.61%3943252.59%
TSLA210521C008200002021-05-07 3:59PM EDT820.000.670.620.82-0.43-39.09%2401,28553.88%
TSLA210521C008250002021-05-07 3:50PM EDT825.000.610.550.65-0.42-40.78%9885953.66%
TSLA210521C008300002021-05-07 3:52PM EDT830.000.580.500.73-0.31-34.83%843,48255.20%
TSLA210521C008350002021-05-07 3:46PM EDT835.000.530.450.60-0.33-38.37%662,23855.15%
TSLA210521C008400002021-05-07 2:27PM EDT840.000.510.410.65-0.26-33.77%812,29456.49%
TSLA210521C008450002021-05-07 2:22PM EDT845.000.470.400.49-0.27-36.49%24056.30%
TSLA210521C008500002021-05-07 3:59PM EDT850.000.420.340.55-0.26-38.24%82422,91257.52%
TSLA210521C008550002021-05-07 11:28AM EDT855.000.500.320.57-0.14-21.87%1753358.74%
TSLA210521C008600002021-05-07 2:57PM EDT860.000.390.290.55-0.22-36.07%1661,41459.47%
TSLA210521C008650002021-05-07 2:05PM EDT865.000.360.300.53-0.20-35.71%212,85660.55%
TSLA210521C008700002021-05-07 3:00PM EDT870.000.360.250.36-0.15-29.41%4721,48559.23%
TSLA210521C008750002021-05-07 3:59PM EDT875.000.300.260.31-0.20-40.00%825,15359.86%
TSLA210521C008800002021-05-07 1:16PM EDT880.000.290.280.33-0.19-39.58%145061.47%
TSLA210521C008850002021-05-07 3:26PM EDT885.000.290.200.31-0.17-36.96%1734061.23%
TSLA210521C008900002021-05-07 2:05PM EDT890.000.260.190.29-0.18-40.91%441,13361.82%
TSLA210521C008950002021-05-07 3:48PM EDT895.000.250.170.28-0.16-39.02%4049362.40%
TSLA210521C009000002021-05-07 3:59PM EDT900.000.240.230.24-0.17-41.46%1,867063.77%
TSLA210521C009050002021-05-07 1:34PM EDT905.000.240.150.27-0.13-35.14%5441463.97%
TSLA210521C009100002021-05-07 2:14PM EDT910.000.250.140.24-0.11-30.56%1,2431,49764.26%
TSLA210521C009150002021-05-07 1:20PM EDT915.000.230.130.25-0.18-43.90%2419165.23%
TSLA210521C009200002021-05-07 3:57PM EDT920.000.220.130.23-0.10-31.25%1,0223,85165.82%
TSLA210521C009250002021-05-07 2:24PM EDT925.000.170.120.36-0.15-46.87%15428069.09%
TSLA210521C009300002021-05-07 3:10PM EDT930.000.200.180.22-0.10-33.33%1,0053,32468.65%
TSLA210521C009350002021-05-07 3:37PM EDT935.000.190.110.19-0.10-34.48%1727067.38%
TSLA210521C009400002021-05-07 2:20PM EDT940.000.200.100.19-0.13-39.39%1,0043,04768.16%
TSLA210521C009450002021-05-07 1:15PM EDT945.000.190.090.40-0.08-29.63%251,08673.24%
TSLA210521C009500002021-05-07 3:40PM EDT950.000.170.090.17-0.09-34.62%476,07969.24%
TSLA210521C009550002021-05-07 1:16PM EDT955.000.180.000.39-0.09-33.33%1163173.24%
TSLA210521C009600002021-05-06 11:20AM EDT960.000.170.000.39-0.07-29.17%137874.22%
TSLA210521C009650002021-05-07 1:16PM EDT965.000.170.080.15-0.07-29.17%3320471.09%
TSLA210521C009700002021-05-06 1:32PM EDT970.000.250.000.380.00-5075.88%
TSLA210521C009750002021-05-07 1:15PM EDT975.000.160.070.38-0.12-42.86%673378.22%
TSLA210521C009800002021-05-07 1:16PM EDT980.000.160.060.14-0.15-48.39%2429472.66%
TSLA210521C009850002021-05-06 2:25PM EDT985.000.200.000.38-0.03-13.04%110278.61%
TSLA210521C009900002021-05-07 1:15PM EDT990.000.150.060.13-0.06-28.57%1435274.02%
TSLA210521C009950002021-05-07 3:59PM EDT995.000.120.000.38-0.09-42.86%1036580.47%
TSLA210521C010000002021-05-07 3:59PM EDT1,000.000.100.100.13-0.09-47.37%1,5868,74777.15%
TSLA210521C010250002021-05-07 11:22AM EDT1,025.000.100.000.35-0.05-33.33%771984.96%
TSLA210521C010500002021-05-07 3:38PM EDT1,050.000.090.030.09-0.06-40.00%321,07880.47%
TSLA210521C010750002021-05-07 2:16PM EDT1,075.000.080.020.09-0.07-46.67%2736383.59%
TSLA210521C011000002021-05-07 3:01PM EDT1,100.000.080.050.08-0.05-38.46%19088.48%
TSLA210521C011250002021-05-07 3:02PM EDT1,125.000.070.000.07-0.07-50.00%1620087.50%
TSLA210521C011500002021-05-06 2:06PM EDT1,150.000.070.050.08-0.04-36.36%77,50695.51%
TSLA210521C011750002021-05-07 1:49PM EDT1,175.000.050.040.28-0.03-37.50%10281107.52%
TSLA210521C012000002021-05-07 1:57PM EDT1,200.000.050.030.08-0.03-37.50%1291,349100.78%
TSLA210521C012250002021-05-07 3:57PM EDT1,225.000.030.000.05-0.04-57.14%142,62997.66%
TSLA210521C012500002021-05-05 3:18PM EDT1,250.000.080.000.150.00-130109.96%
TSLA210521C012750002021-05-04 3:49PM EDT1,275.000.090.000.060.00-100228105.08%
TSLA210521C013000002021-05-06 3:11PM EDT1,300.000.040.020.05-0.03-42.86%20108.98%
TSLA210521C013250002021-05-07 3:13PM EDT1,325.000.040.010.26-0.01-20.00%3230125.49%
TSLA210521C013500002021-05-06 2:55PM EDT1,350.000.060.010.260.00-5153128.52%
TSLA210521C013750002021-05-05 3:03PM EDT1,375.000.050.010.260.00-1213131.45%
TSLA210521C014000002021-05-07 2:45PM EDT1,400.000.030.010.05-0.01-25.00%130118.75%
TSLA210521C014250002021-05-05 11:02AM EDT1,425.000.040.010.05-0.03-42.86%1105121.09%
TSLA210521C014500002021-05-06 11:29AM EDT1,450.000.020.010.050.00-2519123.83%
TSLA210521C014750002021-05-07 12:17PM EDT1,475.000.010.000.05-0.04-80.00%1215124.22%
TSLA210521C015000002021-05-07 3:06PM EDT1,500.000.020.020.03-0.01-33.33%91,602126.95%
TSLA210521C015250002021-05-07 12:25PM EDT1,525.000.030.020.04-0.02-40.00%42199131.25%
TSLA210521C015500002021-05-06 1:09PM EDT1,550.000.030.010.020.00-5210126.56%
TSLA210521C015750002021-05-06 12:18PM EDT1,575.000.010.000.04-0.03-75.00%25177132.03%
TSLA210521C016000002021-05-07 12:51PM EDT1,600.000.010.000.05-0.04-80.00%1360135.94%
TSLA210521C016250002021-05-06 9:35AM EDT1,625.000.020.010.020.00-2270133.59%
TSLA210521C016500002021-05-06 3:10PM EDT1,650.000.030.000.050.00-5201140.63%
TSLA210521C016750002021-05-06 12:25PM EDT1,675.000.020.010.020.00-9392137.50%
TSLA210521C017000002021-05-07 12:51PM EDT1,700.000.010.010.02-0.01-50.00%7213,920139.06%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P000200002021-04-30 10:10AM EDT20.000.010.000.010.00-8336525.00%
TSLA210521P000500002021-04-28 12:48PM EDT50.000.010.000.010.00-12,107387.50%
TSLA210521P001000002021-05-07 3:37PM EDT100.000.010.010.020.00-241,214300.00%
TSLA210521P001500002021-05-07 12:15PM EDT150.000.010.000.01-0.01-50.00%61809218.75%
TSLA210521P002000002021-05-07 3:43PM EDT200.000.040.030.040.00-552,921206.25%
TSLA210521P002500002021-05-07 3:44PM EDT250.000.050.050.06-0.03-37.50%331,667175.78%
TSLA210521P003000002021-05-07 3:56PM EDT300.000.100.070.12-0.10-50.00%2952,546152.34%
TSLA210521P003500002021-05-07 3:53PM EDT350.000.260.250.33-0.11-29.73%6023,421140.53%
TSLA210521P004000002021-05-07 3:59PM EDT400.000.540.500.58-0.21-28.00%4726,634123.34%
TSLA210521P004250002021-05-07 3:59PM EDT425.000.750.500.77-0.35-31.82%1435,633112.84%
TSLA210521P004500002021-05-07 3:48PM EDT450.001.000.951.03-0.38-27.54%2105,351107.28%
TSLA210521P004750002021-05-07 3:44PM EDT475.001.301.181.42-0.80-38.10%1633,01299.02%
TSLA210521P005000002021-05-07 3:58PM EDT500.001.821.711.90-0.90-33.09%8957,65091.85%
TSLA210521P005250002021-05-07 3:57PM EDT525.002.452.402.57-1.39-36.20%4633,32684.57%
TSLA210521P005500002021-05-07 3:58PM EDT550.003.353.203.60-1.83-35.33%6965,16677.10%
TSLA210521P005750002021-05-07 3:59PM EDT575.004.604.504.75-2.60-36.11%1,1604,12569.31%
TSLA210521P005850002021-05-07 3:59PM EDT585.005.435.255.55-3.15-36.71%4192,24966.77%
TSLA210521P005900002021-05-07 3:59PM EDT590.005.955.706.05-3.46-36.77%4612,00265.63%
TSLA210521P005950002021-05-07 3:56PM EDT595.006.306.206.70-3.85-37.93%2201,65264.69%
TSLA210521P006000002021-05-07 3:58PM EDT600.006.906.907.00-3.85-35.81%2,68911,62463.33%
TSLA210521P006050002021-05-07 3:59PM EDT605.007.507.407.70-4.90-39.52%2251,16462.15%
TSLA210521P006100002021-05-07 3:57PM EDT610.008.258.108.65-4.70-36.29%3771,32561.47%
TSLA210521P006150002021-05-07 3:59PM EDT615.008.958.909.20-5.50-38.06%2252,66660.16%
TSLA210521P006200002021-05-07 3:52PM EDT620.0010.159.7510.05-5.41-34.77%6293,80259.15%
TSLA210521P006250002021-05-07 3:59PM EDT625.0010.7510.6511.05-5.70-34.65%1,8082,46858.21%
TSLA210521P006300002021-05-07 3:59PM EDT630.0011.6811.7512.10-6.26-34.89%5201,61557.36%
TSLA210521P006350002021-05-07 3:59PM EDT635.0013.0812.9013.35-6.27-32.40%3381,44156.59%
TSLA210521P006400002021-05-07 3:59PM EDT640.0014.4514.2014.70-6.69-31.65%3162,50755.86%
TSLA210521P006450002021-05-07 3:56PM EDT645.0015.7815.7516.05-7.67-32.71%2921,55755.16%
TSLA210521P006500002021-05-07 3:59PM EDT650.0017.2017.1517.60-7.50-30.36%1,98510,41054.26%
TSLA210521P006550002021-05-07 3:55PM EDT655.0019.0518.8519.40-7.41-28.00%43097253.68%
TSLA210521P006600002021-05-07 3:59PM EDT660.0020.8520.7021.25-8.15-28.10%9402,15953.03%
TSLA210521P006650002021-05-07 3:58PM EDT665.0022.7122.7523.15-8.59-27.44%79189252.35%
TSLA210521P006700002021-05-07 3:58PM EDT670.0024.9024.9025.40-9.00-26.55%1,3821,44651.83%
TSLA210521P006750002021-05-07 3:57PM EDT675.0027.3527.2027.75-9.78-26.34%2,2883,42051.27%
TSLA210521P006800002021-05-07 3:55PM EDT680.0030.0029.7030.30-9.45-23.95%6051,98550.81%
TSLA210521P006850002021-05-07 3:59PM EDT685.0032.4532.3533.15-10.70-24.80%4431,08150.48%
TSLA210521P006900002021-05-07 3:59PM EDT690.0035.4635.3036.00-10.49-22.83%6561,55550.15%
TSLA210521P006950002021-05-07 3:47PM EDT695.0040.6038.3039.00-9.17-18.42%44598950.44%
TSLA210521P007000002021-05-07 3:57PM EDT700.0041.6041.4542.15-9.48-18.56%1,6959,01550.02%
TSLA210521P007050002021-05-07 3:38PM EDT705.0046.9544.6545.55-13.45-22.27%2331,12949.84%
TSLA210521P007100002021-05-07 3:55PM EDT710.0048.1848.0549.05-11.82-19.70%1,1712,19449.57%
TSLA210521P007150002021-05-07 3:44PM EDT715.0054.0051.7052.85-9.75-15.29%12689949.71%
TSLA210521P007200002021-05-07 3:45PM EDT720.0057.3955.4056.60-11.86-17.13%1,1471,06249.44%
TSLA210521P007250002021-05-07 3:53PM EDT725.0059.7059.3060.45-13.45-18.39%1081,07449.11%
TSLA210521P007300002021-05-07 3:57PM EDT730.0063.5863.3564.60-13.24-17.24%1011,29049.30%
TSLA210521P007350002021-05-07 2:12PM EDT735.0070.4567.6568.95-10.10-12.54%771,03649.84%
TSLA210521P007400002021-05-07 3:16PM EDT740.0073.5071.8073.20-12.02-14.06%757,78349.85%
TSLA210521P007450002021-05-07 2:03PM EDT745.0079.1476.2077.60-10.36-11.58%2287850.09%
TSLA210521P007500002021-05-07 3:57PM EDT750.0081.0980.8082.15-11.95-12.84%1,7884,34750.65%
TSLA210521P007550002021-05-07 3:28PM EDT755.0087.1085.2086.55-11.25-11.44%5234950.44%
TSLA210521P007600002021-05-07 3:55PM EDT760.0089.9589.8091.15-11.35-11.20%2681,34550.78%
TSLA210521P007650002021-05-07 2:37PM EDT765.0099.9594.5095.80-7.15-6.68%4526951.16%
TSLA210521P007700002021-05-07 3:49PM EDT770.00101.6399.20100.50-8.42-7.65%7766751.59%
TSLA210521P007750002021-05-07 2:38PM EDT775.00105.25103.95105.25-11.65-9.97%3776852.11%
TSLA210521P007800002021-05-07 3:45PM EDT780.00109.12108.50110.30-12.18-10.04%851,00154.13%
TSLA210521P007850002021-05-07 3:34PM EDT785.00113.95113.30115.10-12.45-9.85%5829954.75%
TSLA210521P007900002021-05-07 1:25PM EDT790.00119.85118.10119.90-11.35-8.65%5835855.26%
TSLA210521P007950002021-05-07 3:59PM EDT795.00123.60122.95124.75-14.75-10.66%6531255.96%
TSLA210521P008000002021-05-07 3:52PM EDT800.00130.02127.85129.65-9.58-6.86%873,95356.90%
TSLA210521P008050002021-05-07 3:37PM EDT805.00133.60132.75134.55-7.35-5.21%4230057.78%
TSLA210521P008100002021-05-07 11:17AM EDT810.00130.95137.65139.45-11.85-8.30%1555950.07%
TSLA210521P008150002021-05-05 3:26PM EDT815.00133.60142.55144.35-14.80-9.97%533250.07%
TSLA210521P008200002021-05-07 3:31PM EDT820.00149.20147.50149.30-8.75-5.54%51,06850.64%
TSLA210521P008250002021-05-05 1:19PM EDT825.00156.95152.45154.25+3.15+2.05%815751.12%
TSLA210521P008300002021-05-07 2:49PM EDT830.00162.30157.40159.20-6.48-3.84%131,31751.47%
TSLA210521P008350002021-05-05 10:21AM EDT835.00164.10162.35164.150.00-313351.71%
TSLA210521P008400002021-05-07 2:35PM EDT840.00172.35166.50169.55-7.55-4.20%192,13568.23%
TSLA210521P008450002021-05-06 1:55PM EDT845.00187.75171.20174.750.00-118171.22%
TSLA210521P008500002021-05-07 10:33AM EDT850.00185.74176.70179.50-1.11-0.59%861,36251.27%
TSLA210521P008550002021-05-07 10:12AM EDT855.00179.60181.15184.70-20.10-10.07%116673.68%
TSLA210521P008600002021-05-07 2:13PM EDT860.00192.65186.10189.70-0.35-0.18%31,48875.09%
TSLA210521P008650002021-05-05 2:02PM EDT865.00198.90191.15194.85+5.45+2.82%37050.00%
TSLA210521P008700002021-05-06 12:04PM EDT870.00207.70196.10199.850.00-117079.05%
TSLA210521P008750002021-05-06 12:04PM EDT875.00212.65201.05204.850.00-15780.42%
TSLA210521P008800002021-05-05 10:26AM EDT880.00210.60206.10209.800.00-610581.38%
TSLA210521P008850002021-05-06 3:06PM EDT885.00206.60211.05214.80-24.15-10.47%431682.74%
TSLA210521P008900002021-04-29 9:52AM EDT890.00196.00216.10219.800.00-54850.39%
TSLA210521P008950002021-05-07 10:19AM EDT895.00218.70221.05224.80-1.75-0.79%26685.39%
TSLA210521P009000002021-05-07 3:25PM EDT900.00227.80226.35229.60-12.50-5.20%5743954.88%
TSLA210521P009050002021-05-05 10:34AM EDT905.00231.25231.00234.600.00-35186.24%
TSLA210521P009100002021-05-04 1:40PM EDT910.00237.40236.00239.75-4.95-2.04%49788.86%
TSLA210521P009150002021-05-05 9:52AM EDT915.00253.25241.05244.75+0.05+0.02%13590.14%
TSLA210521P009200002021-05-04 10:42AM EDT920.00246.60246.00249.550.00-41489.55%
TSLA210521P009250002021-05-06 12:44PM EDT925.00256.95251.00254.750.00-55092.65%
TSLA210521P009300002021-04-29 10:04AM EDT930.00236.20256.05259.750.00-38293.88%
TSLA210521P009350002021-05-04 11:06AM EDT935.00271.20260.95264.550.00-113593.23%
TSLA210521P009400002021-05-04 11:15AM EDT940.00277.40265.95269.700.00-24095.87%
TSLA210521P009450002021-05-04 9:43AM EDT945.00268.25270.95274.700.00-32397.08%
TSLA210521P009500002021-05-06 1:40PM EDT950.00287.10276.00279.700.00-54598.28%
TSLA210521P009550002021-04-29 9:47AM EDT955.00257.40280.95284.700.00-14299.46%
TSLA210521P009600002021-04-28 10:20AM EDT960.00295.12285.95289.500.00-254798.65%
TSLA210521P009650002021-05-05 10:54AM EDT965.00288.95290.95294.700.00-127101.82%
TSLA210521P009700002021-04-29 9:50AM EDT970.00274.40295.95299.700.00-575102.98%
TSLA210521P009750002021-05-06 3:37PM EDT975.00314.45300.90304.700.00-250104.13%
TSLA210521P009800002021-05-06 1:38PM EDT980.00314.92306.00309.700.00-2717105.27%
TSLA210521P009850002021-05-06 1:38PM EDT985.00319.93310.90314.500.00-260104.33%
TSLA210521P009900002021-04-30 3:37PM EDT990.00284.50315.90319.500.00-233105.44%
TSLA210521P009950002021-04-29 9:54AM EDT995.00324.90320.90324.65+24.35+8.10%133108.15%
TSLA210521P010000002021-04-28 10:33AM EDT1,000.00298.85325.90329.650.00-758109.25%
TSLA210521P010250002021-04-27 12:52PM EDT1,025.00312.10350.90354.450.00-239112.45%
TSLA210521P010500002021-05-04 10:10AM EDT1,050.00382.80375.90379.650.00-13,611119.92%
TSLA210521P010750002021-05-06 3:37PM EDT1,075.00415.05400.95404.650.00-238125.00%
TSLA210521P011000002021-04-30 2:33PM EDT1,100.00394.62425.85429.450.00-4,7972,780127.47%
TSLA210521P011250002021-04-26 10:49AM EDT1,125.00387.30450.85454.650.00-29134.67%
TSLA210521P011500002021-04-26 11:43AM EDT1,150.00410.70475.85479.600.00-12138.67%
TSLA210521P011750002021-04-26 11:24AM EDT1,175.00438.45500.85504.600.00-212143.14%
TSLA210521P012000002021-04-26 3:30PM EDT1,200.00464.20525.85529.600.00-38147.51%
TSLA210521P012250002021-04-26 12:01PM EDT1,225.00552.00550.85554.65+64.75+13.29%84152.39%
TSLA210521P012500002021-04-26 1:02PM EDT1,250.00511.55575.90579.600.00-818155.86%
TSLA210521P012750002021-04-26 11:03AM EDT1,275.00536.85600.90604.600.00-23159.89%
TSLA210521P013000002021-04-22 3:20PM EDT1,300.00579.40625.90629.600.00-111163.82%
TSLA210521P013250002021-04-22 2:19PM EDT1,325.00602.60650.90654.600.00-113167.65%
TSLA210521P013500002021-04-22 10:01AM EDT1,350.00610.05675.90679.600.00-14171.39%
TSLA210521P013750002021-04-20 1:03PM EDT1,375.00660.60700.90704.600.00-143175.02%
TSLA210521P014000002021-05-03 3:37PM EDT1,400.00715.00725.90729.600.00-200178.59%
TSLA210521P014250002021-04-15 2:37PM EDT1,425.00692.05750.90754.600.00-80182.08%
TSLA210521P014500002021-04-19 12:07AM EDT1,450.00717.00775.85779.600.00--0185.50%
TSLA210521P014750002021-04-14 11:43AM EDT1,475.00751.20800.85804.600.00-30188.84%
TSLA210521P015000002021-04-09 11:47AM EDT1,500.00827.80825.85829.600.00-10192.11%
TSLA210521P015250002021-03-19 9:40AM EDT1,525.00881.40782.30791.150.00-340.00%
TSLA210521P015500002021-03-19 9:34AM EDT1,550.00902.10807.25816.200.00-120.00%
TSLA210521P015750002021-03-19 9:30AM EDT1,575.00807.25832.40841.150.00-160.00%
TSLA210521P016250002021-03-04 3:14PM EDT1,625.001,022.70959.05967.150.00--1277.98%
TSLA210521P016750002021-05-04 9:30AM EDT1,675.00994.301,000.851,004.400.00-10209.81%
TSLA210521P017000002021-04-23 12:20PM EDT1,700.00968.461,025.851,029.400.00-30212.57%