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
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210528C003000002021-04-14 2:11PM EDT300.00441.65363.00381.300.00-33119.14%
TSLA210528C004000002021-05-06 12:39PM EDT400.00273.34271.30275.10+6.59+2.47%19110.57%
TSLA210528C004200002021-05-05 1:33PM EDT420.00254.00251.55255.350.00-32104.74%
TSLA210528C004300002021-05-05 11:28AM EDT430.00247.35238.50249.500.00-11106.25%
TSLA210528C004500002021-05-06 11:05AM EDT450.00208.00214.10232.850.00-56391.53%
TSLA210528C004600002021-05-06 11:37AM EDT460.00204.00204.20218.500.00-22120.34%
TSLA210528C004700002021-05-05 1:33PM EDT470.00205.00202.50206.250.00-1290.99%
TSLA210528C004900002021-05-04 2:49PM EDT490.00181.00184.05185.450.00--384.66%
TSLA210528C005000002021-05-06 2:05PM EDT500.00161.50174.40175.800.00-4082.35%
TSLA210528C005100002021-05-05 1:07PM EDT510.00163.80164.80166.200.00-6480.09%
TSLA210528C005200002021-05-07 2:38PM EDT520.00150.69155.25156.60-5.81-3.71%14077.71%
TSLA210528C005300002021-05-07 2:28PM EDT530.00145.35145.75147.10+7.90+5.75%21375.42%
TSLA210528C005400002021-05-07 10:56AM EDT540.00143.90136.30137.70-0.30-0.21%21273.18%
TSLA210528C005500002021-05-06 10:03AM EDT550.00134.43127.00128.35+13.93+11.56%46171.03%
TSLA210528C005600002021-05-07 3:01PM EDT560.00118.93117.75119.10+11.23+10.43%22068.82%
TSLA210528C005700002021-05-07 11:29AM EDT570.00111.08108.70110.05+11.88+11.98%11066.90%
TSLA210528C005800002021-05-05 3:40PM EDT580.00101.8199.85101.150.00-1065.08%
TSLA210528C005900002021-05-06 2:43PM EDT590.0080.3091.2092.500.00-31363.42%
TSLA210528C006000002021-05-07 10:12AM EDT600.0082.1882.8084.05+10.08+13.98%615161.82%
TSLA210528C006050002021-05-07 10:12AM EDT605.0083.9678.7079.95+12.04+16.74%5061.08%
TSLA210528C006100002021-05-06 3:29PM EDT610.0079.4074.7075.90+10.59+15.39%33260.36%
TSLA210528C006150002021-05-06 12:46PM EDT615.0069.8070.7071.950.00-22859.61%
TSLA210528C006200002021-05-07 12:27PM EDT620.0067.9166.8568.05+9.91+17.09%211958.91%
TSLA210528C006250002021-05-06 9:33AM EDT625.0067.0063.1064.30+8.75+15.02%42858.31%
TSLA210528C006300002021-05-06 2:57PM EDT630.0059.6059.4060.55+6.90+13.09%13557.60%
TSLA210528C006350002021-05-07 12:03PM EDT635.0058.3055.8056.95+8.25+16.48%11756.96%
TSLA210528C006400002021-05-07 3:58PM EDT640.0053.2252.3553.45+5.87+12.40%153656.38%
TSLA210528C006450002021-05-07 2:43PM EDT645.0046.9148.9550.05-2.42-4.91%51055.77%
TSLA210528C006500002021-05-07 3:51PM EDT650.0045.4545.7046.30+1.55+3.53%3810454.82%
TSLA210528C006550002021-05-07 12:57PM EDT655.0044.9642.5543.60+3.46+8.34%188354.67%
TSLA210528C006575002021-05-07 3:25PM EDT657.5042.8041.0542.05+2.14+5.26%92054.42%
TSLA210528C006600002021-05-07 3:46PM EDT660.0039.3039.5540.55+0.05+0.13%7640754.16%
TSLA210528C006625002021-05-07 2:43PM EDT662.5036.4038.1539.05+0.55+1.53%92853.94%
TSLA210528C006650002021-05-07 3:53PM EDT665.0036.7236.7037.60+0.02+0.05%86053.68%
TSLA210528C006675002021-05-07 3:15PM EDT667.5035.9535.3536.20+4.15+13.05%1167053.49%
TSLA210528C006700002021-05-07 3:58PM EDT670.0034.5834.0034.85+0.93+2.76%35215953.29%
TSLA210528C006725002021-05-07 3:59PM EDT672.5033.1032.6533.50+2.00+6.43%102053.05%
TSLA210528C006750002021-05-07 3:59PM EDT675.0031.8531.3532.20+1.80+5.99%14614752.84%
TSLA210528C006775002021-05-07 3:43PM EDT677.5029.8230.1030.90+1.60+5.67%445852.62%
TSLA210528C006800002021-05-07 3:52PM EDT680.0028.8628.8529.70-0.64-2.17%43739352.44%
TSLA210528C006825002021-05-07 3:11PM EDT682.5028.4527.6528.50+3.45+13.80%54052.24%
TSLA210528C006850002021-05-07 3:22PM EDT685.0028.2926.5027.30+0.99+3.63%8814352.04%
TSLA210528C006875002021-05-07 3:09PM EDT687.5026.3525.4026.20-1.20-4.36%154751.92%
TSLA210528C006900002021-05-07 3:41PM EDT690.0024.3524.3025.10+0.04+0.16%82051.74%
TSLA210528C006925002021-05-07 2:41PM EDT692.5022.5023.2024.05+1.50+7.14%19051.56%
TSLA210528C006950002021-05-07 3:50PM EDT695.0022.5522.1523.00+1.12+5.23%3616051.37%
TSLA210528C006975002021-05-07 2:19PM EDT697.5022.4021.1521.95+0.84+3.90%1511151.17%
TSLA210528C007000002021-05-07 3:44PM EDT700.0020.1420.2021.00-1.36-6.33%64963651.04%
TSLA210528C007025002021-05-07 3:20PM EDT702.5020.0019.2520.100.00-259250.92%
TSLA210528C007050002021-05-07 2:46PM EDT705.0019.1518.3519.20-0.20-1.03%38050.78%
TSLA210528C007075002021-05-07 3:24PM EDT707.5018.2517.5018.25-2.65-12.68%4410150.60%
TSLA210528C007100002021-05-07 3:26PM EDT710.0017.1016.6517.40+0.15+0.88%13524050.45%
TSLA210528C007125002021-05-07 3:14PM EDT712.5016.7415.7516.65-0.71-4.07%714650.29%
TSLA210528C007150002021-05-07 3:56PM EDT715.0015.5014.9515.80-0.32-2.02%3713150.09%
TSLA210528C007175002021-05-07 2:30PM EDT717.5014.4514.2515.10-0.45-3.02%32050.06%
TSLA210528C007200002021-05-07 3:55PM EDT720.0014.0413.5514.35-0.70-4.75%20873050.67%
TSLA210528C007225002021-05-07 1:12PM EDT722.5014.2012.8513.60+0.09+0.64%256950.47%
TSLA210528C007250002021-05-07 3:16PM EDT725.0012.5612.1512.95-1.22-8.85%3929150.41%
TSLA210528C007275002021-05-07 3:34PM EDT727.5012.1511.5512.30+0.55+4.74%1414450.30%
TSLA210528C007300002021-05-07 3:53PM EDT730.0011.1910.9011.70-1.44-11.40%11527850.24%
TSLA210528C007325002021-05-07 3:34PM EDT732.5011.0510.3511.10+0.50+4.74%586450.13%
TSLA210528C007350002021-05-07 3:00PM EDT735.0010.149.8010.55-0.56-5.23%6126150.08%
TSLA210528C007375002021-05-07 3:15PM EDT737.5010.199.259.90-0.03-0.29%22049.77%
TSLA210528C007400002021-05-07 3:53PM EDT740.009.078.759.45-1.15-11.25%253049.84%
TSLA210528C007425002021-05-07 3:26PM EDT742.508.658.258.95-1.35-13.50%114649.76%
TSLA210528C007450002021-05-07 3:42PM EDT745.008.207.808.50-0.98-10.68%3023949.74%
TSLA210528C007475002021-05-07 3:58PM EDT747.507.907.408.05-0.97-10.94%20314649.68%
TSLA210528C007500002021-05-07 3:56PM EDT750.007.436.957.65-1.22-14.10%438049.69%
TSLA210528C007525002021-05-07 2:35PM EDT752.507.056.607.25-0.40-5.37%34049.66%
TSLA210528C007550002021-05-07 3:42PM EDT755.006.456.206.85-1.40-17.83%8411449.58%
TSLA210528C007600002021-05-07 3:59PM EDT760.005.955.556.10-1.10-15.60%61049.43%
TSLA210528C007650002021-05-07 2:29PM EDT765.005.454.955.55-0.64-10.51%7111249.64%
TSLA210528C007700002021-05-07 3:42PM EDT770.004.654.454.90-0.65-12.26%113049.41%
TSLA210528C007750002021-05-07 3:58PM EDT775.004.263.954.45-0.79-15.64%9115849.63%
TSLA210528C007800002021-05-07 3:54PM EDT780.003.703.553.95-1.34-26.59%141049.54%
TSLA210528C007850002021-05-07 2:46PM EDT785.003.373.153.65-0.83-19.76%1778350.00%
TSLA210528C007900002021-05-07 3:54PM EDT790.003.002.863.30-1.03-25.56%17020450.17%
TSLA210528C007950002021-05-07 3:41PM EDT795.002.732.562.97-0.81-22.88%25013150.29%
TSLA210528C008000002021-05-07 3:59PM EDT800.002.452.352.59-1.20-32.88%7931,38850.05%
TSLA210528C008050002021-05-07 3:48PM EDT805.002.182.052.35-0.86-28.29%38834350.29%
TSLA210528C008100002021-05-07 3:58PM EDT810.001.991.832.24-0.54-21.34%8424050.02%
TSLA210528C008150002021-05-07 2:38PM EDT815.001.791.641.93-0.79-30.62%246150.73%
TSLA210528C008200002021-05-07 2:56PM EDT820.001.691.471.75-0.62-26.84%11433550.13%
TSLA210528C008300002021-05-07 3:20PM EDT830.001.401.271.44-0.64-31.37%9141250.84%
TSLA210528C008400002021-05-07 3:24PM EDT840.001.260.881.37-0.63-33.33%16051.40%
TSLA210528C008500002021-05-07 3:58PM EDT850.000.960.880.96-0.47-32.87%17677851.81%
TSLA210528C008600002021-05-07 1:43PM EDT860.000.950.741.04-0.28-22.76%22053.61%
TSLA210528C008700002021-05-07 3:58PM EDT870.000.740.630.92-0.38-33.93%2413654.47%
TSLA210528C008800002021-05-07 2:45PM EDT880.000.660.540.83-0.36-35.29%18055.42%
TSLA210528C008900002021-05-07 11:56AM EDT890.000.640.470.75-0.24-27.27%1326556.37%
TSLA210528C009000002021-05-07 3:57PM EDT900.000.520.500.56-0.31-37.35%2321,03157.10%
TSLA210528C009100002021-05-07 3:54PM EDT910.000.460.350.53-0.24-34.29%59457.45%
TSLA210528C009200002021-05-07 2:27PM EDT920.000.460.360.48-0.19-29.23%429958.84%
TSLA210528C009300002021-05-07 1:15PM EDT930.000.400.320.39-0.26-39.39%28759.28%
TSLA210528C009400002021-05-07 1:06PM EDT940.000.330.290.56-0.24-42.11%8062.35%
TSLA210528C009500002021-05-07 12:47PM EDT950.000.350.260.39-0.11-23.91%15933261.89%
TSLA210528C009600002021-05-07 3:59PM EDT960.000.280.030.50-0.18-39.13%48261.96%
TSLA210528C009700002021-05-05 10:58AM EDT970.000.260.220.34-0.31-54.39%20063.92%
TSLA210528C009800002021-05-07 1:03PM EDT980.000.280.050.47-0.10-26.32%712964.89%
TSLA210528C009900002021-05-07 12:35PM EDT990.000.250.180.31-0.10-28.57%2421265.97%
TSLA210528C010000002021-05-07 3:56PM EDT1,000.000.210.120.26-0.10-32.26%3480965.53%
TSLA210528C010250002021-05-07 3:20PM EDT1,025.000.230.140.23-0.09-28.12%51068.90%
TSLA210528C010500002021-05-07 3:34PM EDT1,050.000.180.050.41-0.05-21.74%13074.02%
TSLA210528C010750002021-05-06 9:44AM EDT1,075.000.280.000.400.00-13476.27%
TSLA210528C011000002021-05-06 3:55PM EDT1,100.000.170.000.380.00-1814679.10%
TSLA210528C011250002021-05-07 2:59PM EDT1,125.000.120.000.37-0.10-45.45%6081.93%
TSLA210528C011500002021-05-07 3:33PM EDT1,150.000.120.000.36-0.06-33.33%68484.77%
TSLA210528C011750002021-05-04 11:26AM EDT1,175.000.220.000.350.00-12787.50%
TSLA210528C012000002021-05-07 3:03PM EDT1,200.000.090.090.10-0.05-35.71%6317285.25%
TSLA210528C012250002021-04-30 10:14AM EDT1,225.000.090.050.33-0.04-30.77%11893.95%
TSLA210528C012500002021-05-04 11:04AM EDT1,250.000.060.000.14-0.03-33.33%1088.09%
TSLA210528C012750002021-05-06 11:22AM EDT1,275.000.080.000.09-0.05-38.46%111187.50%
TSLA210528C013000002021-05-06 1:57PM EDT1,300.000.100.000.300.00-316799.61%
TSLA210528C013250002021-05-05 9:59AM EDT1,325.000.040.000.29-0.08-66.67%1133101.86%
TSLA210528C013500002021-05-07 3:25PM EDT1,350.000.050.050.12-0.01-16.67%105499.41%
TSLA210528C013750002021-05-03 3:25PM EDT1,375.000.060.010.280.00-40106.64%
TSLA210528C014000002021-05-06 1:51PM EDT1,400.000.030.010.29-0.06-66.67%113109.38%
TSLA210528C014250002021-05-07 10:56AM EDT1,425.000.050.000.10-0.04-44.44%10101.56%
TSLA210528C014500002021-05-07 3:22PM EDT1,450.000.040.020.05-0.04-50.00%573100.78%
TSLA210528C014750002021-05-07 12:46PM EDT1,475.000.040.010.05+0.01+33.33%150101.56%
TSLA210528C015000002021-05-05 10:02AM EDT1,500.000.050.010.050.00-193103.91%
TSLA210528C015250002021-05-07 2:03PM EDT1,525.000.010.030.05-0.04-80.00%598107.81%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210528P001000002021-05-06 2:52PM EDT100.000.010.010.050.00-128256.25%
TSLA210528P001500002021-05-06 11:14AM EDT150.000.050.000.050.00-3696199.22%
TSLA210528P002000002021-05-07 3:49PM EDT200.000.040.010.05-0.01-20.00%8473164.06%
TSLA210528P002500002021-05-06 2:47PM EDT250.000.320.020.180.00-1565149.61%
TSLA210528P003000002021-05-07 2:15PM EDT300.000.230.200.25-0.08-25.81%22256134.08%
TSLA210528P003500002021-05-07 2:06PM EDT350.000.710.330.62+0.05+7.58%30422120.41%
TSLA210528P004000002021-05-07 3:47PM EDT400.000.960.770.97-0.39-28.89%53394106.42%
TSLA210528P004100002021-05-07 3:43PM EDT410.001.090.961.16-0.46-29.68%14103105.03%
TSLA210528P004200002021-05-07 3:42PM EDT420.001.221.111.25-0.27-18.12%1098102.25%
TSLA210528P004300002021-05-07 3:58PM EDT430.001.261.121.42-0.70-35.71%1316498.93%
TSLA210528P004400002021-05-07 11:13AM EDT440.001.531.421.56-0.51-25.00%59197.07%
TSLA210528P004500002021-05-07 3:49PM EDT450.001.601.491.69-0.70-30.43%5441393.66%
TSLA210528P004600002021-05-07 2:27PM EDT460.002.321.781.96-0.63-21.36%2411991.92%
TSLA210528P004700002021-05-07 12:23PM EDT470.002.602.032.10-0.42-13.91%5729489.15%
TSLA210528P004800002021-05-07 3:33PM EDT480.002.502.162.46-0.77-23.55%8226586.61%
TSLA210528P004900002021-05-07 3:00PM EDT490.003.082.442.78-0.67-17.87%5529484.27%
TSLA210528P005000002021-05-07 3:10PM EDT500.003.032.843.10-1.17-27.86%1161,25682.07%
TSLA210528P005100002021-05-07 1:38PM EDT510.003.303.153.50-1.34-28.88%6816079.59%
TSLA210528P005200002021-05-07 1:47PM EDT520.003.703.553.95-2.33-38.64%4854677.25%
TSLA210528P005300002021-05-07 3:33PM EDT530.004.204.054.40-1.92-31.37%48282374.90%
TSLA210528P005400002021-05-07 2:23PM EDT540.004.704.604.95-2.25-32.37%22565572.61%
TSLA210528P005500002021-05-07 3:57PM EDT550.005.405.205.60-2.65-32.92%13294370.32%
TSLA210528P005600002021-05-07 3:21PM EDT560.006.545.956.50-2.26-25.68%8444268.43%
TSLA210528P005700002021-05-07 3:59PM EDT570.007.056.907.25-4.10-36.77%1251,24266.24%
TSLA210528P005800002021-05-07 3:32PM EDT580.008.597.958.60-3.01-25.95%16574264.69%
TSLA210528P005900002021-05-07 3:57PM EDT590.009.399.259.90-3.96-29.66%17150162.94%
TSLA210528P006000002021-05-07 3:57PM EDT600.0010.9510.9511.50-4.56-29.40%2511,60861.55%
TSLA210528P006050002021-05-07 3:58PM EDT605.0011.8111.7512.35-5.12-30.24%4832560.65%
TSLA210528P006100002021-05-07 3:16PM EDT610.0013.3512.6513.40-5.74-30.07%8835059.95%
TSLA210528P006150002021-05-07 3:58PM EDT615.0013.8013.7014.45-7.80-36.11%4819359.27%
TSLA210528P006200002021-05-07 3:57PM EDT620.0014.9014.8015.55-7.35-33.03%31845058.53%
TSLA210528P006250002021-05-07 3:59PM EDT625.0016.4016.0516.70-8.07-32.98%5070857.85%
TSLA210528P006300002021-05-07 3:53PM EDT630.0018.1217.3018.10-6.88-27.52%12029557.25%
TSLA210528P006350002021-05-07 3:54PM EDT635.0019.5018.7019.50-6.70-25.57%5621656.62%
TSLA210528P006400002021-05-07 3:57PM EDT640.0020.3020.2021.00-6.95-25.50%13867256.01%
TSLA210528P006450002021-05-07 3:22PM EDT645.0022.3521.8022.60-6.70-23.06%4836355.40%
TSLA210528P006500002021-05-07 3:54PM EDT650.0024.0023.5524.35-7.35-23.44%26176454.88%
TSLA210528P006550002021-05-07 3:30PM EDT655.0026.7925.4026.30-6.76-20.15%5823354.43%
TSLA210528P006575002021-05-07 2:35PM EDT657.5029.9526.3527.15-7.40-19.81%3817254.06%
TSLA210528P006600002021-05-07 3:53PM EDT660.0028.4027.3528.20-7.40-20.67%7977653.85%
TSLA210528P006625002021-05-07 3:09PM EDT662.5029.0228.4029.30-11.33-28.08%298753.67%
TSLA210528P006650002021-05-07 3:04PM EDT665.0030.8529.4530.35-10.05-24.57%8557253.41%
TSLA210528P006675002021-05-07 3:41PM EDT667.5032.0130.5531.35-11.19-25.90%1706553.10%
TSLA210528P006700002021-05-07 3:55PM EDT670.0032.0031.7032.60-9.15-22.24%18250452.99%
TSLA210528P006725002021-05-07 3:58PM EDT672.5032.9532.8533.75-9.50-22.38%1410852.74%
TSLA210528P006750002021-05-07 3:58PM EDT675.0034.1534.0534.95-12.08-26.13%12854252.53%
TSLA210528P006775002021-05-07 12:38PM EDT677.5039.8535.2536.25-5.15-11.44%4110552.36%
TSLA210528P006800002021-05-07 3:53PM EDT680.0036.8036.5537.50-9.75-20.95%14826852.17%
TSLA210528P006825002021-05-07 3:38PM EDT682.5039.3537.8038.85-9.45-19.36%233551.98%
TSLA210528P006850002021-05-07 2:49PM EDT685.0041.3039.1540.15-8.65-17.32%2613451.78%
TSLA210528P006875002021-05-07 11:32AM EDT687.5040.1540.5041.55-13.92-25.74%77751.61%
TSLA210528P006900002021-05-07 3:32PM EDT690.0043.8041.9042.95-8.15-15.69%7120751.43%
TSLA210528P006925002021-05-07 9:42AM EDT692.5044.5043.3044.40-11.95-21.17%137251.25%
TSLA210528P006950002021-05-07 3:21PM EDT695.0045.0044.8045.90-15.33-25.41%3119851.14%
TSLA210528P006975002021-05-07 10:29AM EDT697.5047.9946.2547.40-15.71-24.66%56250.94%
TSLA210528P007000002021-05-07 3:32PM EDT700.0048.9547.8048.95-9.30-15.97%4550250.81%
TSLA210528P007025002021-05-07 11:07AM EDT702.5051.3549.3550.50-11.95-18.88%96250.64%
TSLA210528P007050002021-05-07 2:51PM EDT705.0054.2350.9052.10-6.58-10.82%710150.46%
TSLA210528P007075002021-05-07 3:56PM EDT707.5052.8952.5053.75-10.21-16.18%73650.31%
TSLA210528P007100002021-05-07 2:25PM EDT710.0057.4554.1555.40-11.34-16.48%1619950.16%
TSLA210528P007125002021-05-07 3:09PM EDT712.5056.1055.8557.10-9.75-14.81%211650.05%
TSLA210528P007150002021-05-07 1:44PM EDT715.0062.3557.5558.85-8.75-12.31%1312451.08%
TSLA210528P007175002021-05-04 12:35PM EDT717.5072.8059.2560.550.00-212250.89%
TSLA210528P007200002021-05-07 3:59PM EDT720.0061.2761.0062.30-16.33-21.04%25711650.74%
TSLA210528P007225002021-05-04 10:23AM EDT722.5073.9062.8064.150.00-92550.72%
TSLA210528P007250002021-05-07 2:20PM EDT725.0066.8064.6065.95-12.48-15.74%149550.57%
TSLA210528P007275002021-05-06 2:42PM EDT727.5072.8566.5067.85-12.10-14.24%15950.56%
TSLA210528P007300002021-05-07 3:41PM EDT730.0070.7068.3569.70-13.22-15.75%1226750.40%
TSLA210528P007325002021-05-05 12:13PM EDT732.5067.7070.2571.65-12.95-16.06%12450.40%
TSLA210528P007350002021-05-06 3:21PM EDT735.0077.5072.2073.55-10.80-12.23%413750.25%
TSLA210528P007375002021-05-07 2:25PM EDT737.5077.9074.1575.55-12.15-13.49%111550.26%
TSLA210528P007400002021-05-07 3:47PM EDT740.0078.8076.1577.55-6.55-7.67%23323450.23%
TSLA210528P007425002021-05-05 10:26AM EDT742.5073.1078.1579.55-11.65-13.75%12350.16%
TSLA210528P007450002021-05-07 12:57PM EDT745.0082.1080.2081.60-11.59-12.37%53850.15%
TSLA210528P007475002021-05-07 1:13PM EDT747.5084.8082.2583.65-4.60-5.15%21250.10%
TSLA210528P007500002021-05-07 3:54PM EDT750.0086.5584.3585.75-16.05-15.64%1727350.12%
TSLA210528P007525002021-05-07 10:16AM EDT752.5091.6686.4587.85+7.36+8.73%153950.10%
TSLA210528P007550002021-05-07 3:56PM EDT755.0088.9088.5589.95-4.45-4.77%162450.04%
TSLA210528P007600002021-05-07 3:08PM EDT760.0094.5092.9094.30+0.85+0.91%25650.17%
TSLA210528P007650002021-05-07 3:56PM EDT765.0097.6697.3098.65-10.15-9.41%106350.15%
TSLA210528P007700002021-05-07 3:56PM EDT770.00102.05101.75103.10-6.72-6.18%27750.25%
TSLA210528P007750002021-05-04 10:31AM EDT775.00111.26106.30107.65-2.49-2.19%10611350.52%
TSLA210528P007800002021-05-07 3:54PM EDT780.00112.70110.85112.20-1.23-1.08%47550.65%
TSLA210528P007850002021-05-06 9:39AM EDT785.00112.15115.50116.80-0.60-0.53%1003650.82%
TSLA210528P007900002021-05-07 12:27PM EDT790.00121.65120.15121.45-15.00-10.98%88651.04%
TSLA210528P007950002021-05-06 9:39AM EDT795.00121.65124.85126.150.00-326651.34%
TSLA210528P008000002021-05-07 3:26PM EDT800.00130.91129.60130.90-9.11-6.51%1415351.73%
TSLA210528P008050002021-05-06 1:24PM EDT805.00144.70134.35135.65+0.05+0.03%11152.04%
TSLA210528P008100002021-05-04 2:50PM EDT810.00131.55139.10140.40-14.61-10.00%23352.23%
TSLA210528P008150002021-05-07 3:30PM EDT815.00145.60142.60146.05+4.35+3.08%1956.43%
TSLA210528P008200002021-05-07 3:30PM EDT820.00150.45147.45151.10-5.44-3.49%21457.97%
TSLA210528P008300002021-04-30 12:50PM EDT830.00163.60157.10160.650.00-1558.56%
TSLA210528P008400002021-05-05 11:31AM EDT840.00165.40166.95170.600.00-2760.82%
TSLA210528P008500002021-05-07 1:05PM EDT850.00177.30176.70180.45+12.40+7.52%2662.51%
TSLA210528P008600002021-04-30 2:23PM EDT860.00157.65186.55190.300.00-1264.08%
TSLA210528P008700002021-05-03 9:43AM EDT870.00177.00196.45200.200.00-1765.83%
TSLA210528P008800002021-05-04 9:41AM EDT880.00206.65206.35210.100.00--267.49%
TSLA210528P009000002021-04-30 12:01PM EDT900.00198.90226.25229.950.00-1550.00%
TSLA210528P009300002021-04-29 9:55AM EDT930.00238.00256.10259.650.00-1174.96%
TSLA210528P009800002021-04-27 12:03PM EDT980.00265.62306.00309.750.00-4385.29%
TSLA210528P009900002021-04-27 12:03PM EDT990.00275.52316.05319.750.00-4387.12%
TSLA210528P010000002021-04-19 3:57PM EDT1,000.00289.20325.95329.750.00--188.93%
TSLA210528P010250002021-04-27 9:51AM EDT1,025.00311.00350.95354.700.00-1092.91%