India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C000010002020-10-28 10:08AM EDT1.00411.09384.90389.800.00-1038407.81%
TSLA210618C000020002020-08-31 12:07AM EDT2.009.98442.80445.650.00--500.00%
TSLA210618C000030002020-08-31 12:07AM EDT3.0012.34441.60444.550.00--1000.00%
TSLA210618C000040002020-08-31 12:07AM EDT4.0049.80440.60442.900.00--50.00%
TSLA210618C000050002020-10-21 3:28PM EDT5.00421.00380.90385.800.00-132251.56%
TSLA210618C000060002020-08-31 12:07AM EDT6.00429.79438.65441.600.00--50.00%
TSLA210618C000070002020-08-31 12:07AM EDT7.0028.04437.70440.650.00--1050.00%
TSLA210618C000080002020-08-31 12:07AM EDT8.0068.12437.50439.550.00--2550.00%
TSLA210618C000090002020-08-31 12:07AM EDT9.00154.50436.25438.550.00--200.00%
TSLA210618C000100002020-10-20 2:04PM EDT10.00415.68375.90380.800.00-7147202.73%
TSLA210618C000110002020-08-31 12:07AM EDT11.00300.26434.15436.600.00--1250.00%
TSLA210618C000120002020-08-31 12:07AM EDT12.007.44432.30435.250.00--2950.00%
TSLA210618C000130002020-09-04 11:07AM EDT13.00367.43400.70404.650.00-15450.00%
TSLA210618C000140002020-09-21 10:24AM EDT14.00431.300.000.000.00-18800.00%
TSLA210618C000150002020-07-09 7:54PM EDT15.00512.101,544.551,556.350.00-5200.00%
TSLA210618C000160002020-08-31 12:07AM EDT16.0027.82428.75431.750.00--50.00%
TSLA210618C000170002020-08-31 12:07AM EDT17.0048.34427.60430.650.00--00.00%
TSLA210618C000180002020-08-31 12:07AM EDT18.0023.56426.45429.400.00--100.00%
TSLA210618C000190002020-08-31 12:07AM EDT19.0063.55425.80428.800.00--100.00%
TSLA210618C000200002020-07-09 8:09PM EDT20.00802.251,469.901,483.500.00-420.00%
TSLA210618C000220002020-08-31 12:07AM EDT22.003.36422.80425.750.00--700.00%
TSLA210618C000230002020-08-31 12:07AM EDT23.00131.68421.70424.700.00--100.00%
TSLA210618C000240002020-08-31 12:07AM EDT24.0074.00420.80423.850.00--500.00%
TSLA210618C000250002020-07-14 9:48AM EDT25.001,531.401,547.001,562.900.00-160.00%
TSLA210618C000260002020-08-31 12:07AM EDT26.0064.89418.85421.850.00--50.00%
TSLA210618C000270002020-08-31 12:07AM EDT27.00165.55417.45420.500.00--250.00%
TSLA210618C000280002020-09-18 3:40PM EDT28.00423.30409.80414.150.00-51150.00%
TSLA210618C000290002020-08-31 12:07AM EDT29.0077.00416.00418.800.00--100.00%
TSLA210618C000300002020-08-31 10:52AM EDT30.00444.00414.80417.750.00-14650.00%
TSLA210618C000310002020-08-31 12:07AM EDT31.0076.33413.75416.800.00--150.00%
TSLA210618C000320002020-10-29 11:20AM EDT32.00383.06354.15359.050.00-50280143.16%
TSLA210618C000330002020-08-31 12:07AM EDT33.00335.00411.80414.850.00--1300.00%
TSLA210618C000340002020-08-31 12:07AM EDT34.0048.32410.90413.950.00--1350.00%
TSLA210618C000350002020-07-14 9:30AM EDT35.001,521.130.000.000.00-100.00%
TSLA210618C000360002020-08-31 12:07AM EDT36.00290.61408.85411.850.00--1050.00%
TSLA210618C000370002020-08-31 12:07AM EDT37.00310.00408.00410.900.00--800.00%
TSLA210618C000380002020-10-29 12:51PM EDT38.00375.20348.20353.100.00-540134.33%
TSLA210618C000390002020-08-31 12:07AM EDT39.00264.92406.25408.200.00--950.00%
TSLA210618C000400002020-10-28 10:16AM EDT40.00377.62346.20351.050.00-20530130.37%
TSLA210618C000420002020-09-03 11:23AM EDT42.00369.00372.00376.200.00-1370380.32%
TSLA210618C000440002020-09-01 12:43PM EDT44.00440.05401.00403.900.00-101,9550.00%
TSLA210618C000450002020-07-09 8:09PM EDT45.00772.511,515.451,526.850.00-840.00%
TSLA210618C000460002020-08-31 3:03PM EDT46.00446.50399.10401.650.00-26480.00%
TSLA210618C000480002020-08-31 1:09PM EDT48.00435.00397.15400.200.00-25280.00%
TSLA210618C000500002020-10-26 11:07AM EDT50.00367.78336.35341.200.00-20430121.05%
TSLA210618C000520002020-09-21 1:58PM EDT52.00389.100.000.000.00-52,1950.00%
TSLA210618C000540002020-09-03 2:58PM EDT54.00353.50360.35364.550.00-4795313.35%
TSLA210618C000550002020-07-14 9:30AM EDT55.001,501.280.000.000.00-1310.00%
TSLA210618C000560002020-08-31 12:07AM EDT56.0032.49389.30392.350.00--1,1450.00%
TSLA210618C000580002020-08-31 12:07AM EDT58.00208.39387.40390.350.00--3700.00%
TSLA210618C000600002020-10-30 10:48AM EDT60.00323.41326.75331.40-38.59-10.66%52,384115.97%
TSLA210618C000620002020-09-08 11:47AM EDT62.00288.06362.85366.600.00-52,258342.54%
TSLA210618C000640002020-08-31 12:07AM EDT64.00178.64381.55384.550.00--3,610533.25%
TSLA210618C000650002020-07-09 4:54PM EDT65.00840.701,425.001,439.500.00-11090.00%
TSLA210618C000660002020-10-07 3:53PM EDT66.00360.50320.65325.500.00-51,727109.96%
TSLA210618C000680002020-09-01 2:26PM EDT68.00410.00377.75380.700.00-312,025475.39%
TSLA210618C000690002020-10-09 2:06PM EDT69.00378.70317.75322.400.00-14215107.20%
TSLA210618C000700002020-10-09 2:06PM EDT70.00378.00316.70321.600.00-156,353107.50%
TSLA210618C000710002020-08-31 12:07AM EDT71.00288.90374.85377.000.00--295441.19%
TSLA210618C000720002020-08-31 12:07AM EDT72.00162.00373.95376.900.00--460437.31%
TSLA210618C000730002020-08-31 12:07AM EDT73.00243.60372.90375.600.00--225427.42%
TSLA210618C000740002020-08-31 12:07AM EDT74.0022.66372.05375.100.00--670422.49%
TSLA210618C000750002020-07-09 4:54PM EDT75.00452.401,418.251,429.500.00-2140.00%
TSLA210618C000760002020-08-31 12:07AM EDT76.00153.73370.15372.650.00--510406.81%
TSLA210618C000770002020-08-31 12:07AM EDT77.00327.71369.15371.750.00--350400.66%
TSLA210618C000780002020-09-25 3:26PM EDT78.00328.30341.80345.500.00-33,020261.23%
TSLA210618C000790002020-08-31 12:07AM EDT79.0049.40367.25370.150.00--185390.27%
TSLA210618C000800002020-10-30 2:08PM EDT80.00308.00306.95311.85-22.00-6.67%24,438102.52%
TSLA210618C000810002020-08-31 12:07AM EDT81.0088.00365.35367.300.00--35376.78%
TSLA210618C000820002020-09-11 1:08PM EDT82.00283.00351.30355.200.00-13,437308.76%
TSLA210618C000830002020-10-20 11:21AM EDT83.00340.57304.00308.900.00-25400100.78%
TSLA210618C000840002020-10-29 1:22PM EDT84.00331.17303.05307.950.00-1303,055100.61%
TSLA210618C000850002020-09-08 10:34AM EDT85.00284.10348.55352.300.00-1306299.95%
TSLA210618C000860002020-09-03 3:49PM EDT86.00324.11329.70333.800.00-2550228.22%
TSLA210618C000870002020-08-31 12:07AM EDT87.0073.73359.65362.550.00--520352.89%
TSLA210618C000880002020-10-30 11:37AM EDT88.00299.85299.15304.05-29.64-9.00%101,91098.73%
TSLA210618C000890002020-08-31 12:07AM EDT89.00317.10357.85360.650.00--400345.37%
TSLA210618C000900002020-10-30 3:38PM EDT90.00298.00297.55302.05-41.80-12.30%13,77599.37%
TSLA210618C000910002020-08-31 12:07AM EDT91.00338.65355.75358.700.00--120337.48%
TSLA210618C000920002020-08-31 12:07AM EDT92.00114.10354.70357.700.00--365333.64%
TSLA210618C000930002020-08-31 12:07AM EDT93.0075.51353.45356.500.00--125329.03%
TSLA210618C000940002020-08-31 12:07AM EDT94.0020.65352.80355.700.00--185326.77%
TSLA210618C000950002020-10-29 1:22PM EDT95.00320.47292.40297.300.00-3010096.26%
TSLA210618C000960002020-10-14 10:32AM EDT96.00361.35307.25310.550.00--0167.18%
TSLA210618C000970002020-09-04 1:55PM EDT97.00312.10319.30323.500.00-20437210.80%
TSLA210618C000980002020-08-31 12:07AM EDT98.00111.20349.30352.150.00--70315.65%
TSLA210618C000990002020-08-31 12:07AM EDT99.00120.79348.20351.150.00--100312.34%
TSLA210618C001000002020-10-23 9:37AM EDT100.00319.09287.50292.400.00-54,87193.79%
TSLA210618C001020002020-08-31 12:07AM EDT102.00495.08345.40348.400.00--320304.36%
TSLA210618C001040002020-08-31 12:07AM EDT104.00468.70343.50346.400.00--445298.96%
TSLA210618C001060002020-09-09 10:15AM EDT106.00253.06326.00328.850.00-510,395242.25%
TSLA210618C001080002020-09-08 3:33PM EDT108.00238.00318.50322.200.00-2395223.32%
TSLA210618C001100002020-07-09 7:54PM EDT110.00817.231,382.951,396.500.00-8140.00%
TSLA210618C001120002020-09-30 9:31AM EDT112.00313.00290.80295.700.00-510,670150.36%
TSLA210618C001140002020-10-01 3:47PM EDT114.00336.97274.00278.850.00-55,06588.75%
TSLA210618C001150002020-07-09 7:54PM EDT115.00658.401,449.251,460.950.00-120.00%
TSLA210618C001160002020-08-31 12:07AM EDT116.00419.25332.20334.850.00--800271.69%
TSLA210618C001180002020-08-31 12:07AM EDT118.0015.66330.55333.050.00--380268.25%
TSLA210618C001200002020-10-29 2:02PM EDT120.00295.60268.25273.100.00-51,70486.93%
TSLA210618C001220002020-08-31 12:07AM EDT122.00284.25326.75329.450.00--350260.96%
TSLA210618C001240002020-09-03 9:30AM EDT124.00294.28294.15297.900.00-572178.12%
TSLA210618C001250002020-07-09 7:54PM EDT125.00406.851,363.851,380.000.00-10110.00%
TSLA210618C001260002020-09-23 1:47PM EDT126.00265.90294.75298.400.00-5890182.18%
TSLA210618C001280002020-08-31 12:07AM EDT128.00320.90320.95323.950.00--715250.54%
TSLA210618C001300002020-10-28 10:38AM EDT130.00287.00258.75263.650.00-161484.47%
TSLA210618C001320002020-09-23 1:47PM EDT132.00261.90288.95292.750.00-5145175.87%
TSLA210618C001340002020-10-29 1:48PM EDT134.00282.15254.95259.850.00-537083.38%
TSLA210618C001350002020-07-09 7:54PM EDT135.00827.751,425.551,437.250.00-150.00%
TSLA210618C001360002020-10-29 11:20AM EDT136.00281.52253.00257.900.00-5037582.57%
TSLA210618C001380002020-08-31 12:07AM EDT138.00279.91311.90314.700.00--140235.70%
TSLA210618C001400002020-10-05 2:45PM EDT140.00308.60249.30254.200.00-22,12581.97%
TSLA210618C001420002020-10-02 2:48PM EDT142.00288.25247.40252.300.00-524081.41%
TSLA210618C001440002020-08-31 12:07AM EDT144.00273.78306.50309.050.00--145227.57%
TSLA210618C001450002020-07-09 7:54PM EDT145.00385.001,423.651,435.350.00-220.00%
TSLA210618C001460002020-08-31 12:07AM EDT146.00146.69304.40307.250.00--95224.73%
TSLA210618C001480002020-08-31 12:07AM EDT148.00280.03302.65305.600.00--115222.53%
TSLA210618C001500002020-10-30 3:17PM EDT150.00244.35240.65244.60-73.20-23.05%151,49380.72%
TSLA210618C001520002020-10-19 1:26PM EDT152.00259.00238.10243.000.00-29879.41%
TSLA210618C001540002020-08-31 12:07AM EDT154.00154.00297.30300.150.00--122215.53%
TSLA210618C001550002020-07-09 7:54PM EDT155.00381.651,410.101,422.250.00-430.00%
TSLA210618C001560002020-08-31 12:07AM EDT156.00234.10295.50297.550.00--110212.45%
TSLA210618C001580002020-09-23 3:24PM EDT158.00233.39264.10267.850.00-1290152.24%
TSLA210618C001600002020-10-30 10:32AM EDT160.00233.46230.75235.65-42.04-15.26%32,06978.00%
TSLA210618C001620002020-10-22 9:30AM EDT162.00288.10228.90233.800.00-510077.58%
TSLA210618C001640002020-10-07 2:35PM EDT164.00285.00226.85231.750.00-1518076.44%
TSLA210618C001650002020-08-17 3:54PM EDT165.001,675.002,042.502,060.500.00-1260.00%
TSLA210618C001660002020-09-15 3:12PM EDT166.00304.55276.45280.500.00-5185184.36%
TSLA210618C001680002020-10-14 10:25AM EDT168.00295.78221.90224.400.00-1066.10%
TSLA210618C001700002020-10-09 2:43PM EDT170.00267.83221.70226.500.00-52,53876.32%
TSLA210618C001720002020-08-31 12:07AM EDT172.00163.81281.45284.300.00--150197.52%
TSLA210618C001740002020-10-20 9:48AM EDT174.00254.95217.90222.800.00-36075.24%
TSLA210618C001750002020-07-09 7:54PM EDT175.00701.101,393.951,405.750.00-1170.00%
TSLA210618C001760002020-09-23 10:13AM EDT176.00233.29247.30251.000.00-5336139.32%
TSLA210618C001780002020-10-02 9:37AM EDT178.00241.00214.55219.450.00-130675.35%
TSLA210618C001800002020-10-23 3:12PM EDT180.00244.55212.75217.650.00-52,92475.00%
TSLA210618C001820002020-10-30 10:27AM EDT182.00213.00211.00215.90-20.12-8.63%26574.79%
TSLA210618C001840002020-10-07 12:58PM EDT184.00251.04209.25214.150.00-315874.55%
TSLA210618C001850002020-07-13 9:53AM EDT185.001,550.001,298.351,309.350.00-1160.00%
TSLA210618C001860002020-08-31 12:07AM EDT186.00234.66269.40272.300.00--65185.82%
TSLA210618C001880002020-10-30 3:01PM EDT188.00206.50205.85210.75-35.95-14.83%25074.32%
TSLA210618C001900002020-10-06 11:48AM EDT190.00237.02204.05208.900.00-573973.86%
TSLA210618C001920002020-10-23 3:11PM EDT192.00232.40202.35207.200.00-2011473.71%
TSLA210618C001940002020-09-15 10:20AM EDT194.00253.05251.05255.050.00-10185161.64%
TSLA210618C001950002020-07-10 3:20PM EDT195.001,324.601,257.201,268.500.00-1190.00%
TSLA210618C001960002020-09-22 9:42AM EDT196.00250.11237.80239.750.00-42,375140.12%
TSLA210618C001980002020-10-20 9:48AM EDT198.00233.60197.15202.050.00-140672.99%
TSLA210618C001990002020-09-04 10:09AM EDT199.00222.05229.60233.350.00-1270131.00%
TSLA210618C002000002020-10-30 3:01PM EDT200.00196.25196.95200.30-20.75-9.56%134,62874.41%
TSLA210618C002010002020-10-30 3:01PM EDT201.00195.40194.55199.45-53.60-21.53%320072.57%
TSLA210618C002020002020-10-20 9:48AM EDT202.00230.10193.80198.700.00-110772.68%
TSLA210618C002030002020-09-29 3:06PM EDT203.00234.88214.15217.600.00-5375109.71%
TSLA210618C002040002020-10-30 3:01PM EDT204.00192.90192.20197.10-68.14-26.10%1072.67%
TSLA210618C002080002020-10-30 10:10AM EDT208.00197.00188.70193.60-14.50-6.86%24571.96%
TSLA210618C002100002020-10-27 3:26PM EDT210.00223.00187.15192.050.00-4081872.01%
TSLA210618C002120002020-09-15 3:27PM EDT212.00262.23235.45239.300.00-5060150.14%
TSLA210618C002160002020-10-30 10:35AM EDT216.00184.00182.25187.05-26.05-12.40%115071.45%
TSLA210618C002200002020-10-02 11:38AM EDT220.00225.40179.00183.850.00-135071.16%
TSLA210618C002240002020-09-09 1:45PM EDT224.00157.56221.30224.900.00-5355137.67%
TSLA210618C002280002020-09-24 3:19PM EDT228.00185.45201.80205.150.00-1171113.14%
TSLA210618C002300002020-09-24 9:35AM EDT230.00155.85200.15203.450.00-2198112.35%
TSLA210618C002320002020-09-01 11:18AM EDT232.00281.22233.10235.200.00-196158.09%
TSLA210618C002360002020-10-23 12:03PM EDT236.00188.00167.45171.250.00-26070.89%
TSLA210618C002400002020-10-22 2:23PM EDT240.00202.33164.45167.100.00-51,50169.82%
TSLA210618C002440002020-10-27 10:08AM EDT244.00196.15160.55165.250.00-335469.81%
TSLA210618C002480002020-10-27 12:28PM EDT248.00191.06157.85162.300.00-220369.81%
TSLA210618C002500002020-10-23 12:26PM EDT250.00154.00156.25160.80-24.58-13.76%133469.59%
TSLA210618C002520002020-10-26 12:29PM EDT252.00180.95155.70159.400.00-88470.18%
TSLA210618C002560002020-10-19 2:06PM EDT256.00174.35152.85156.550.00-523370.02%
TSLA210618C002600002020-10-30 1:21PM EDT260.00150.00150.10153.50-20.51-12.03%31,39669.75%
TSLA210618C002700002020-10-30 2:17PM EDT270.00143.50143.30146.85-25.90-15.29%444569.58%
TSLA210618C002800002020-10-30 3:48PM EDT280.00137.20137.15140.25-23.80-14.78%1357469.56%
TSLA210618C002900002020-10-26 12:53PM EDT290.00136.60130.55133.90-15.60-10.25%129669.14%
TSLA210618C003000002020-10-30 2:37PM EDT300.00123.37124.90127.85-21.13-14.62%935,30469.18%
TSLA210618C003040002020-10-23 2:05PM EDT304.00146.00122.20125.450.00-114268.90%
TSLA210618C003060002020-10-21 11:42AM EDT306.00158.80121.05123.850.00-513068.65%
TSLA210618C003080002020-09-17 1:40PM EDT308.00179.97165.30167.200.00-2100114.88%
TSLA210618C003100002020-10-30 3:44PM EDT310.00119.80119.15122.00-17.12-12.50%764469.02%
TSLA210618C003120002020-09-24 11:03AM EDT312.00129.05141.90144.700.00-68893.13%
TSLA210618C003140002020-10-29 12:17PM EDT314.00137.22115.35119.750.00-61668.18%
TSLA210618C003160002020-10-21 3:00PM EDT316.00148.95115.80118.100.00-41468.67%
TSLA210618C003180002020-10-23 3:39PM EDT318.00137.45113.10117.550.00-29268.13%
TSLA210618C003200002020-10-28 11:16AM EDT320.00113.80113.30116.45-20.85-15.48%42,41168.74%
TSLA210618C003220002020-10-23 2:37PM EDT322.00134.70112.95115.350.00-121769.07%
TSLA210618C003240002020-10-30 11:52AM EDT324.00113.20111.20114.25-21.65-16.05%24568.70%
TSLA210618C003260002020-10-23 3:39PM EDT326.00132.85110.45113.200.00-210468.84%
TSLA210618C003280002020-10-30 11:52AM EDT328.00109.20107.80112.15-30.40-21.78%17668.05%
TSLA210618C003300002020-10-30 10:51AM EDT330.00108.35108.40111.10-21.45-16.53%417168.82%
TSLA210618C003320002020-10-27 2:55PM EDT332.00107.80107.05110.05-27.19-20.14%53968.64%
TSLA210618C003340002020-09-28 3:39PM EDT334.00149.58126.05126.850.00-439786.53%
TSLA210618C003360002020-10-23 3:19PM EDT336.00128.05103.80107.300.00-32867.71%
TSLA210618C003380002020-10-23 11:24AM EDT338.00123.55104.00106.950.00-819368.56%
TSLA210618C003400002020-10-30 10:51AM EDT340.00102.61101.80105.50-19.56-16.01%21,43367.78%
TSLA210618C003420002020-10-23 2:36PM EDT342.00124.80102.80104.500.00-17168.68%
TSLA210618C003440002020-10-28 11:11AM EDT344.00102.55100.10103.20-18.86-15.53%12867.73%
TSLA210618C003450002020-10-27 11:37AM EDT345.00118.7999.20103.050.00-2667.69%
TSLA210618C003460002020-10-26 1:44PM EDT346.00118.3098.75103.000.00-510067.90%
TSLA210618C003480002020-10-23 9:41AM EDT348.00121.9597.90102.000.00-411267.92%
TSLA210618C003500002020-10-30 3:48PM EDT350.0098.5098.20100.60-20.98-17.56%5754068.27%
TSLA210618C003520002020-10-30 9:31AM EDT352.00109.2097.25100.10-5.95-5.17%210268.46%
TSLA210618C003540002020-10-26 12:28PM EDT354.00118.1695.1598.500.00-29367.63%
TSLA210618C003550002020-10-26 1:59PM EDT355.00117.0594.5598.000.00-2467.54%
TSLA210618C003560002020-10-26 12:23PM EDT356.00114.3593.9597.500.00-64767.46%
TSLA210618C003580002020-10-26 12:29PM EDT358.00115.9693.3097.250.00-830867.87%
TSLA210618C003600002020-10-30 12:29PM EDT360.0098.9192.2097.05-11.29-10.25%1590068.09%
TSLA210618C003620002020-10-30 11:51AM EDT362.0092.3591.2095.00-30.20-24.64%21,05867.53%
TSLA210618C003640002020-10-22 11:19AM EDT364.00124.6091.8094.500.00-297068.35%
TSLA210618C003650002020-10-23 9:49AM EDT365.00114.5590.1093.400.00-4767.51%
TSLA210618C003660002020-10-29 11:09AM EDT366.0096.2089.5094.40-15.35-13.76%108868.07%
TSLA210618C003680002020-10-23 9:42AM EDT368.00110.5090.7092.100.00-1017768.34%
TSLA210618C003700002020-10-30 2:35PM EDT370.0088.1689.8591.80-17.84-16.83%548768.59%
TSLA210618C003720002020-10-19 3:21PM EDT372.00125.3088.9591.700.00-120768.89%
TSLA210618C003740002020-10-22 11:25AM EDT374.0090.1588.1091.15-31.55-25.92%137169.01%
TSLA210618C003750002020-08-18 2:52PM EDT375.001,542.851,841.001,860.000.00-2420.00%
TSLA210618C003760002020-10-30 12:33PM EDT376.0087.5087.2589.20-19.20-17.99%83,15868.52%
TSLA210618C003800002020-10-30 2:41PM EDT380.0084.8085.5587.15-16.60-16.37%621868.33%
TSLA210618C003840002020-10-23 10:54AM EDT384.0082.7581.8085.20-17.25-17.25%316567.28%
TSLA210618C003850002020-10-30 3:52PM EDT385.0083.3583.5085.20-19.80-19.20%61068.34%
TSLA210618C003880002020-10-30 3:56PM EDT388.0082.8080.3584.15-32.20-28.00%3810967.57%
TSLA210618C003900002020-07-10 3:28PM EDT390.001,160.001,073.001,084.200.00-16140.00%
TSLA210618C003920002020-10-30 3:16PM EDT392.0082.1080.7082.25-15.35-15.75%64,56668.23%
TSLA210618C003950002020-07-09 8:09PM EDT395.00247.001,185.501,197.600.00-1370.00%
TSLA210618C003960002020-10-28 3:47PM EDT396.0077.9577.3081.95-14.55-15.73%142167.96%
TSLA210618C004000002020-10-30 3:56PM EDT400.0078.3576.0080.40-12.97-14.20%3,11513,19468.03%
TSLA210618C004050002020-10-30 10:40AM EDT405.0075.4073.6578.55-14.00-15.66%42267.81%
TSLA210618C004100002020-10-30 3:52PM EDT410.0073.6571.6575.05-14.80-16.73%986167.03%
TSLA210618C004150002020-10-30 2:41PM EDT415.0071.4570.3573.25-15.66-17.98%22467.20%
TSLA210618C004200002020-10-30 3:55PM EDT420.0070.8269.0071.40-11.18-13.63%291,17967.29%
TSLA210618C004250002020-10-30 11:11AM EDT425.0068.7566.5571.45-14.55-17.47%38467.68%
TSLA210618C004300002020-10-30 3:44PM EDT430.0067.0066.3569.45-13.20-16.46%8399968.11%
TSLA210618C004350002020-10-30 2:43PM EDT435.0065.0063.1067.85-15.30-19.05%72567.44%
TSLA210618C004400002020-10-30 2:47PM EDT440.0063.6261.6564.65-15.64-19.73%441,84166.81%
TSLA210618C004450002020-10-30 1:35PM EDT445.0062.4559.9564.75-14.40-18.74%112367.40%
TSLA210618C004500002020-10-30 3:59PM EDT450.0061.0060.4061.50-12.60-17.12%2211,53267.47%
TSLA210618C004550002020-10-28 2:44PM EDT455.0062.4157.0061.65-8.08-11.46%14567.32%
TSLA210618C004600002020-10-30 3:10PM EDT460.0058.3557.4060.25-12.45-17.58%1321,35468.06%
TSLA210618C004650002020-10-30 10:14AM EDT465.0059.5955.9557.05-9.71-14.01%12967.29%
TSLA210618C004700002020-10-30 3:03PM EDT470.0055.0054.5557.25-12.31-18.29%1025567.90%
TSLA210618C004750002020-10-30 10:17AM EDT475.0053.7651.4054.30-10.47-16.30%25066.48%
TSLA210618C004800002020-10-30 1:38PM EDT480.0052.2049.7054.60-11.40-17.92%182,53366.96%
TSLA210618C004850002020-10-23 12:05PM EDT485.0070.5050.5053.200.00-1867.74%
TSLA210618C004900002020-10-30 12:45PM EDT490.0049.5547.8550.35-12.85-20.59%13423966.48%
TSLA210618C004950002020-10-30 10:34AM EDT495.0050.0047.9550.55-12.00-19.35%1767.58%
TSLA210618C005000002020-10-30 3:52PM EDT500.0046.7446.7547.80-10.52-18.37%2333,50066.91%
TSLA210618C005050002020-10-30 12:22PM EDT505.0049.4045.5548.30-23.28-32.03%1167.56%
TSLA210618C005100002020-10-30 1:28PM EDT510.0045.2944.4047.05-10.01-18.10%1690467.48%
TSLA210618C005150002020-10-21 2:18PM EDT515.0068.0543.3044.300.00--166.77%
TSLA210618C005200002020-10-30 1:22PM EDT520.0043.0042.2044.75-9.42-17.97%831,24067.38%
TSLA210618C005250002020-10-30 12:46PM EDT525.0043.6041.1043.70-8.40-16.15%13467.34%
TSLA210618C005300002020-10-30 11:49AM EDT530.0040.6940.1041.05-10.01-19.74%636666.63%
TSLA210618C005350002020-10-30 10:56AM EDT535.0039.3339.0541.95-9.27-19.07%2367.40%
TSLA210618C005400002020-10-30 10:56AM EDT540.0038.1838.1039.00-11.12-22.56%1195766.54%
TSLA210618C005450002020-10-30 10:56AM EDT545.0037.3237.1538.05-9.01-19.45%31566.52%
TSLA210618C005500002020-10-30 3:58PM EDT550.0036.7536.2037.10-8.73-19.20%273,65766.48%
TSLA210618C005600002020-10-30 3:21PM EDT560.0035.8032.2035.25-8.20-18.64%2591665.41%
TSLA210618C005700002020-10-30 10:56AM EDT570.0033.0532.7035.50-8.25-19.98%397267.23%
TSLA210618C005800002020-10-30 12:11PM EDT580.0033.6531.0533.65-6.35-15.87%3644667.07%
TSLA210618C005900002020-10-29 10:41AM EDT590.0030.0929.5532.15-7.70-20.38%833667.07%
TSLA210618C006000002020-10-30 3:45PM EDT600.0028.7527.0029.20-7.37-20.40%1,95618,16965.82%
TSLA210618C006100002020-10-30 11:46AM EDT610.0027.8526.8029.70-6.30-18.45%2410467.25%
TSLA210618C006200002020-10-30 2:57PM EDT620.0026.3225.5528.25-8.31-24.00%393,72567.20%
TSLA210618C006300002020-10-30 10:12AM EDT630.0026.7624.3526.95-4.79-15.18%23467.18%
TSLA210618C006400002020-10-28 2:10PM EDT640.0030.3723.2025.750.00-59,00967.18%
TSLA210618C006500002020-10-30 10:12AM EDT650.0024.2822.1023.25-4.22-14.81%24366.47%
TSLA210618C006600002020-10-30 3:31PM EDT660.0021.7021.1023.65-5.75-20.95%1982467.26%
TSLA210618C006700002020-10-29 3:56PM EDT670.0025.8820.1522.650.00-2467.30%
TSLA210618C006800002020-10-30 1:52PM EDT680.0020.2019.2522.20-6.30-23.77%1185167.62%
TSLA210618C006900002020-10-29 3:56PM EDT690.0023.7518.4520.850.00-2467.46%
TSLA210618C007000002020-10-30 3:41PM EDT700.0018.0017.5020.35-4.80-21.05%1216,97167.63%
TSLA210618C007100002020-08-27 11:59AM EDT710.001,596.001,532.501,552.000.00-1470.00%
TSLA210618C007200002020-10-30 10:09AM EDT720.0016.9616.1519.10-4.41-20.64%1387768.04%
TSLA210618C007300002020-07-07 10:24AM EDT730.00733.45807.85815.900.00-1190.00%
TSLA210618C007400002020-10-30 3:44PM EDT740.0015.4514.9015.65-4.05-20.77%263866.98%
TSLA210618C007500002020-08-18 12:24PM EDT750.001,186.951,497.001,516.500.00-23000.00%
TSLA210618C007600002020-10-30 3:55PM EDT760.0014.1013.8016.30-4.26-23.20%2041868.42%
TSLA210618C007700002020-08-03 9:41AM EDT770.00770.001,479.501,499.000.00-1250.00%
TSLA210618C007800002020-10-30 3:44PM EDT780.0013.2512.8015.35-4.58-25.69%1091,19768.81%
TSLA210618C007900002020-08-21 12:32PM EDT790.001,338.151,462.001,481.000.00-1680.00%
TSLA210618C008000002020-10-30 3:47PM EDT800.0012.0011.9014.00-3.50-22.58%1113,56968.85%
TSLA210618C008100002020-07-29 10:59AM EDT810.00782.321,494.551,513.400.00-2200.00%
TSLA210618C008200002020-08-17 10:33AM EDT820.001,016.481,436.001,455.500.00-1360.00%
TSLA210618C008300002020-08-20 11:16AM EDT830.001,186.031,427.501,446.500.00-1360.00%
TSLA210618C008400002020-08-21 12:03PM EDT840.001,265.001,419.001,438.000.00-1120.00%
TSLA210618C008500002020-08-25 1:03PM EDT850.001,207.901,410.001,429.000.00-5005110.00%
TSLA210618C008600002020-07-21 3:58PM EDT860.00819.031,185.501,203.000.00-1300.00%
TSLA210618C008700002020-07-09 8:09PM EDT870.00308.05799.85809.700.00-1130.00%
TSLA210618C008800002020-07-30 12:07PM EDT880.00725.631,384.501,404.000.00-2680.00%
TSLA210618C008900002020-08-18 9:58AM EDT890.001,041.391,342.101,361.200.00-2630.00%
TSLA210618C009000002020-08-28 10:04AM EDT900.001,453.071,367.501,387.00+53.05+3.79%26020.00%
TSLA210618C009100002020-08-28 10:04AM EDT910.001,444.681,359.001,378.50+54.26+3.90%2140.00%
TSLA210618C009200002020-08-12 12:46PM EDT920.00699.321,350.751,370.400.00-2340.00%
TSLA210618C009300002020-08-21 3:44PM EDT930.001,173.291,343.001,362.000.00-1130.00%
TSLA210618C009400002020-07-20 1:34PM EDT940.00817.001,005.251,023.200.00-1110.00%
TSLA210618C009500002020-08-28 10:33AM EDT950.001,400.711,326.001,345.50+80.82+6.12%21480.00%
TSLA210618C009600002020-08-28 10:33AM EDT960.001,391.211,317.001,335.00+49.85+3.72%2260.00%
TSLA210618C009700002020-08-12 2:55PM EDT970.00709.981,309.501,329.000.00-2350.00%
TSLA210618C009800002020-08-20 2:51PM EDT980.001,107.001,301.501,321.000.00-14780.00%
TSLA210618C009900002020-07-13 9:37AM EDT990.00910.00624.10632.100.00-1810.00%
TSLA210618C009950002020-07-15 3:28PM EDT995.00720.31764.20775.500.00-1540.00%
TSLA210618C010000002020-08-28 3:14PM EDT1,000.001,295.001,285.501,304.50-13.52-1.03%349790.00%
TSLA210618C010050002020-08-27 2:51PM EDT1,005.001,309.881,281.001,300.500.00-1400.00%
TSLA210618C010100002020-07-20 2:18PM EDT1,010.00773.80950.15968.400.00-1220.00%
TSLA210618C010150002020-06-25 11:56AM EDT1,015.00219.00557.00575.500.00-1760.00%
TSLA210618C010200002020-07-31 10:15AM EDT1,020.00605.001,269.001,288.500.00-1110.00%
TSLA210618C010400002020-07-20 2:18PM EDT1,040.00757.41927.45945.700.00-590.00%
TSLA210618C010500002020-08-12 10:49AM EDT1,050.00589.981,244.501,262.500.00-11530.00%
TSLA210618C010600002020-07-06 10:55AM EDT1,060.00453.23588.30597.700.00-190.00%
TSLA210618C010800002020-08-17 11:38AM EDT1,080.00804.001,221.501,239.200.00-1300.00%
TSLA210618C011000002020-08-20 12:04PM EDT1,100.00988.511,206.001,223.700.00-10660.00%
TSLA210618C011200002020-08-27 11:11AM EDT1,120.001,211.001,191.001,210.500.00-1600.00%
TSLA210618C011400002020-06-30 2:12PM EDT1,140.00244.54544.20559.000.00-5340.00%
TSLA210618C011500002020-08-25 12:50PM EDT1,150.00971.601,168.501,187.500.00-2410.00%
TSLA210618C011600002020-07-01 3:33PM EDT1,160.00266.65488.45502.100.00-20190.00%
TSLA210618C011800002020-08-17 2:11PM EDT1,180.00758.251,146.001,165.000.00-1120.00%
TSLA210618C012000002020-08-28 12:58PM EDT1,200.001,165.001,130.501,148.70+5.00+0.43%13090.00%
TSLA210618C012200002020-07-23 10:02AM EDT1,220.00620.00954.35972.600.00-2740.00%
TSLA210618C012400002020-08-17 2:03PM EDT1,240.00716.031,102.001,121.000.00-1400.00%
TSLA210618C012500002020-08-28 1:57PM EDT1,250.001,131.081,095.001,114.50+126.44+12.59%4680.00%
TSLA210618C012600002020-07-22 3:47PM EDT1,260.00606.80926.50945.000.00-1220.00%
TSLA210618C012800002020-08-12 12:40PM EDT1,280.00489.231,074.001,093.000.00-1520.00%
TSLA210618C013000002020-08-28 9:56AM EDT1,300.001,142.001,060.001,079.00+301.00+35.79%12880.00%
TSLA210618C013500002020-08-28 3:37PM EDT1,350.001,041.001,026.001,045.00-8.58-0.82%31050.00%
TSLA210618C014000002020-08-24 11:52AM EDT1,400.00812.25992.501,012.000.00-61190.00%
TSLA210618C014500002020-08-21 2:33PM EDT1,450.001,041.93960.50979.50+193.52+22.81%1610.00%
TSLA210618C015000002020-08-27 1:25PM EDT1,500.00930.00929.00948.500.00-381,1130.00%
TSLA210618C015200002020-08-27 2:29PM EDT1,520.00945.48917.00936.000.00-2260.00%
TSLA210618C015300002020-08-17 12:30PM EDT1,530.00558.95911.00930.000.00-4270.00%
TSLA210618C015400002020-08-27 9:34AM EDT1,540.00884.00905.00924.000.00-1170.00%
TSLA210618C015500002020-08-28 1:57PM EDT1,550.00930.28899.00918.00+6.74+0.73%11290.00%
TSLA210618C015600002020-08-21 3:50PM EDT1,560.00747.24893.00912.000.00-1130.00%
TSLA210618C015700002020-08-26 3:51PM EDT1,570.00837.25887.50906.500.00-120.00%
TSLA210618C015800002020-08-21 12:34PM EDT1,580.00764.60881.50900.500.00-140.00%
TSLA210618C015900002020-07-22 3:59PM EDT1,590.00464.25722.80742.000.00-10160.00%
TSLA210618C016000002020-08-28 2:26PM EDT1,600.00893.21870.00889.00+6.19+0.70%84930.00%
TSLA210618C016100002020-08-27 3:15PM EDT1,610.00887.74864.00883.000.00-1640.00%
TSLA210618C016200002020-08-13 11:47AM EDT1,620.00436.10858.50877.500.00-190.00%
TSLA210618C016300002020-08-24 9:55AM EDT1,630.00645.78853.00871.500.00-1700.00%
TSLA210618C016400002020-08-18 1:14PM EDT1,640.00584.07847.50866.000.00-290.00%
TSLA210618C016500002020-08-25 9:42AM EDT1,650.00907.40841.50860.50+233.40+34.63%20400.00%
TSLA210618C016600002020-08-27 1:13PM EDT1,660.00830.65836.00855.000.00-190.00%
TSLA210618C016700002020-08-14 1:49PM EDT1,670.00426.20830.50849.500.00-1770.00%
TSLA210618C016800002020-08-21 9:32AM EDT1,680.00682.30825.00844.000.00-150.00%
TSLA210618C016900002020-07-31 12:55PM EDT1,690.00294.40819.50838.500.00-2370.00%
TSLA210618C017000002020-08-28 11:12AM EDT1,700.00878.00814.50833.00+47.72+5.75%52830.00%
TSLA210618C017100002020-08-12 12:40PM EDT1,710.00374.07809.00828.000.00-2140.00%
TSLA210618C017200002020-08-17 3:53PM EDT1,720.00515.00803.50822.500.00-540.00%
TSLA210618C017300002020-08-28 11:54AM EDT1,730.00859.16798.00817.50+117.42+15.83%5180.00%
TSLA210618C017400002020-08-28 11:54AM EDT1,740.00853.75793.00812.00+302.43+54.86%5240.00%
TSLA210618C017500002020-08-28 2:19PM EDT1,750.00815.69788.00807.00+43.04+5.57%2760.00%
TSLA210618C017600002020-08-17 3:08PM EDT1,760.00486.91824.10840.400.00-4190.00%
TSLA210618C017700002020-08-20 1:01PM EDT1,770.00591.62777.50796.500.00-2200.00%
TSLA210618C017800002020-08-20 11:09AM EDT1,780.00563.10772.30790.000.00-1100.00%
TSLA210618C017900002020-08-27 2:11PM EDT1,790.00774.63767.00786.000.00-1620.00%
TSLA210618C018000002020-08-27 3:46PM EDT1,800.00810.00762.50781.50+21.50+2.73%181970.00%
TSLA210618C018100002020-08-28 3:37PM EDT1,810.00772.00757.50776.20+394.28+104.38%12080.00%
TSLA210618C018200002020-08-20 12:00PM EDT1,820.00567.00752.00771.500.00-22030.00%
TSLA210618C018300002020-07-22 11:52AM EDT1,830.00384.63603.10622.000.00-1100.00%
TSLA210618C018400002020-08-21 2:20PM EDT1,840.00634.34742.50761.500.00-1280.00%
TSLA210618C018500002020-08-25 11:36AM EDT1,850.00566.59738.00756.500.00-1170.00%
TSLA210618C018600002020-08-26 2:09PM EDT1,860.00676.21732.50751.500.00-1360.00%
TSLA210618C018700002020-08-24 3:58PM EDT1,870.00573.78728.00747.000.00-1740.00%
TSLA210618C018800002020-08-28 9:30AM EDT1,880.00801.00723.00742.00+101.00+14.43%26880.00%
TSLA210618C019000002020-08-27 12:34PM EDT1,900.00768.63714.00732.70+44.65+6.17%1350.00%
TSLA210618C019200002020-08-27 3:58PM EDT1,920.00729.34704.50723.400.00-2270.00%
TSLA210618C019400002020-08-21 2:33PM EDT1,940.00594.51696.00714.500.00-1230.00%
TSLA210618C019600002020-08-27 10:11AM EDT1,960.00667.15687.00705.500.00-1490.00%
TSLA210618C019800002020-08-20 11:22AM EDT1,980.00492.86677.50696.500.00-1760.00%
TSLA210618C020000002020-08-28 1:52PM EDT2,000.00695.50669.00687.80-1.55-0.22%173590.00%
TSLA210618C020500002020-08-28 2:24PM EDT2,050.00667.83647.50666.50+4.04+0.61%8980.00%
TSLA210618C021000002020-08-28 11:41AM EDT2,100.00679.43627.00645.50+27.43+4.21%11830.00%
TSLA210618C021500002020-08-27 11:45AM EDT2,150.00650.00607.50626.00+16.72+2.64%2140.00%
TSLA210618C022000002020-08-28 10:19AM EDT2,200.00645.00588.50607.00+29.30+4.76%32500.00%
TSLA210618C022500002020-08-28 2:53PM EDT2,250.00589.00569.50588.50-1.00-0.17%8540.00%
TSLA210618C023000002020-08-28 1:48PM EDT2,300.00570.50552.00570.50+2.98+0.53%292090.00%
TSLA210618C023500002020-08-27 9:56AM EDT2,350.00516.20535.00553.500.00-1300.00%
TSLA210618C024000002020-08-28 12:43PM EDT2,400.00555.12520.60537.00+26.91+5.09%124590.00%
TSLA210618C024500002020-08-27 3:38PM EDT2,450.00556.00502.50521.00+31.10+5.92%1550.00%
TSLA210618C025000002020-08-28 3:02PM EDT2,500.00504.89487.00505.50+41.47+8.95%244450.00%
TSLA210618C025500002020-08-28 2:46PM EDT2,550.00495.08472.00491.00-0.82-0.17%131610.00%
TSLA210618C026000002020-08-28 3:21PM EDT2,600.00468.70457.50476.50-1.02-0.22%272340.00%
TSLA210618C026500002020-08-28 2:17PM EDT2,650.00470.71444.00463.00+13.71+3.00%2430.00%
TSLA210618C027000002020-08-28 1:18PM EDT2,700.00450.56430.50449.00+2.04+0.45%23010.00%
TSLA210618C027500002020-08-27 11:30AM EDT2,750.00419.43417.50436.500.00-22610.00%
TSLA210618C028000002020-08-28 3:29PM EDT2,800.00408.95405.00424.00-7.75-1.86%491740.00%
TSLA210618C028500002020-08-28 12:53PM EDT2,850.00414.00393.50412.00+2.00+0.49%41980.00%
TSLA210618C029000002020-08-28 10:47AM EDT2,900.00419.25381.50400.50+17.87+4.45%41090.00%
TSLA210618C029500002020-08-27 11:56AM EDT2,950.00391.45370.90389.500.00-387669.12%
TSLA210618C030000002020-08-28 3:52PM EDT3,000.00370.00360.00379.00-7.78-2.06%72431592.10%
TSLA210618C031000002020-08-28 3:40PM EDT3,100.00359.61340.00358.50+6.44+1.82%177400519.18%
TSLA210618C032000002020-08-28 3:29PM EDT3,200.00320.90322.30340.00+20.91+6.97%13185478.28%
TSLA210618C033000002020-08-28 3:40PM EDT3,300.00321.49302.50321.50+11.49+3.71%21292445.40%
TSLA210618C034000002020-08-28 12:55PM EDT3,400.00306.70286.00305.00+6.70+2.23%4121422.24%
TSLA210618C035000002020-08-28 3:37PM EDT3,500.00289.00270.00289.50+4.24+1.49%2481,144403.03%
TSLA210618C036000002020-08-28 1:46PM EDT3,600.00273.78256.00275.00+0.47+0.17%244194387.52%
TSLA210618C037000002020-08-28 12:15PM EDT3,700.00280.03242.50262.00+23.95+9.35%2268374.30%
TSLA210618C038000002020-08-28 3:40PM EDT3,800.00248.28229.50249.00+53.68+27.58%2222362.20%
TSLA210618C039000002020-08-28 3:04PM EDT3,900.00234.10218.00237.50+1.22+0.52%517352.20%
TSLA210618C040000002020-08-28 3:40PM EDT4,000.00223.21207.00226.00+5.77+2.65%534484342.85%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618P000010002020-10-26 2:13PM EDT1.000.010.010.020.00-15240,635259.38%
TSLA210618P000020002020-10-26 2:13PM EDT2.000.010.000.280.00-552,686288.67%
TSLA210618P000030002020-10-19 9:37AM EDT3.000.020.000.030.00-33,122203.13%
TSLA210618P000040002020-09-08 11:38AM EDT4.000.100.020.190.00-11,946230.86%
TSLA210618P000050002020-10-26 11:41AM EDT5.000.010.000.040.00-51,575182.81%
TSLA210618P000060002020-10-21 9:44AM EDT6.000.210.010.280.00-31,240214.45%
TSLA210618P000070002020-08-31 12:06AM EDT7.000.200.000.200.00--445196.09%
TSLA210618P000080002020-09-16 11:47AM EDT8.000.140.000.190.00-1400187.50%
TSLA210618P000090002020-08-31 12:07AM EDT9.000.210.000.200.00--420182.03%
TSLA210618P000100002020-10-28 9:30AM EDT10.000.070.050.100.00-1016,900170.70%
TSLA210618P000110002020-10-07 12:19PM EDT11.000.100.010.290.00-51245178.91%
TSLA210618P000120002020-10-13 9:46AM EDT12.000.100.000.200.00-500166.02%
TSLA210618P000130002020-10-28 2:06PM EDT13.000.050.000.290.00-25565168.75%
TSLA210618P000140002020-10-02 2:31PM EDT14.000.120.000.280.00-1345164.06%
TSLA210618P000150002020-10-28 12:31PM EDT15.000.060.000.280.00-11,166160.16%
TSLA210618P000160002020-10-28 12:24PM EDT16.000.060.000.770.00-14520178.13%
TSLA210618P000170002020-08-31 12:06AM EDT17.001.140.060.460.00--370165.33%
TSLA210618P000180002020-09-01 10:41AM EDT18.000.300.080.480.00-2315163.48%
TSLA210618P000190002020-08-31 12:06AM EDT19.000.590.090.500.00--230161.43%
TSLA210618P000200002020-10-29 2:19PM EDT20.000.100.070.200.00-517,329144.14%
TSLA210618P000210002020-10-29 2:14PM EDT21.000.100.000.430.00-1595149.41%
TSLA210618P000220002020-08-31 12:06AM EDT22.0011.080.130.540.00--175155.37%
TSLA210618P000230002020-10-02 12:42PM EDT23.000.370.000.200.00-50132.42%
TSLA210618P000240002020-10-06 1:01PM EDT24.000.250.000.920.00--335156.84%
TSLA210618P000250002020-10-22 1:21PM EDT25.000.290.000.500.00-5990142.38%
TSLA210618P000260002020-08-31 12:06AM EDT26.007.000.170.570.00--340147.46%
TSLA210618P000270002020-10-28 12:44PM EDT27.000.130.110.970.00-1274153.03%
TSLA210618P000280002020-10-27 2:57PM EDT28.000.140.110.990.00-1303151.12%
TSLA210618P000290002020-10-28 12:44PM EDT29.000.160.060.430.00-7440133.79%
TSLA210618P000300002020-10-30 2:25PM EDT30.000.200.090.20+0.05+33.33%238,653124.22%
TSLA210618P000310002020-08-31 12:06AM EDT31.000.860.210.620.00--190139.26%
TSLA210618P000320002020-09-24 12:49PM EDT32.000.500.060.310.00-251,322124.22%
TSLA210618P000330002020-08-31 12:06AM EDT33.002.200.240.640.00--420136.67%
TSLA210618P000340002020-09-14 2:33PM EDT34.000.400.100.570.00-5984130.18%
TSLA210618P000350002020-10-26 12:51PM EDT35.000.130.000.200.00-50111.91%
TSLA210618P000360002020-10-30 12:29PM EDT36.000.260.280.48-0.74-74.00%12,650129.00%
TSLA210618P000370002020-10-27 1:56PM EDT37.000.220.000.800.00-1499128.32%
TSLA210618P000380002020-10-19 9:40AM EDT38.000.260.000.340.00-2831114.26%
TSLA210618P000390002020-10-21 9:37AM EDT39.000.260.000.540.00-1340119.24%
TSLA210618P000400002020-10-30 12:26PM EDT40.000.270.260.29+0.06+28.57%713,839118.07%
TSLA210618P000420002020-10-20 1:07PM EDT42.000.150.001.640.00-5793134.03%
TSLA210618P000440002020-10-05 10:48AM EDT44.000.580.101.740.00-2052,657133.45%
TSLA210618P000450002020-08-17 10:11AM EDT45.001.070.084.400.00-184154.20%
TSLA210618P000460002020-10-05 11:04AM EDT46.000.620.101.820.00-1801,760131.49%
TSLA210618P000480002020-10-05 11:04AM EDT48.000.680.090.720.00-1801,530113.77%
TSLA210618P000500002020-10-30 3:44PM EDT50.000.450.370.50+0.10+28.57%562,902112.55%
TSLA210618P000520002020-09-23 10:56AM EDT52.001.150.110.720.00-5315109.67%
TSLA210618P000540002020-10-05 12:05PM EDT54.000.880.010.700.00-2287105.42%
TSLA210618P000550002020-08-17 10:48AM EDT55.000.950.001.320.00-256113.57%
TSLA210618P000560002020-10-05 9:53AM EDT56.001.080.000.750.00-1771104.20%
TSLA210618P000580002020-10-30 12:40PM EDT58.000.510.010.80-0.04-7.27%11,500103.27%
TSLA210618P000600002020-10-30 3:15PM EDT60.000.680.600.84+0.18+36.00%44,352109.79%
TSLA210618P000620002020-09-14 12:12PM EDT62.001.970.701.180.00-51,430112.26%
TSLA210618P000640002020-10-22 9:35AM EDT64.000.550.000.940.00-551399.80%
TSLA210618P000650002020-08-26 12:23PM EDT65.001.520.001.650.00-11259107.18%
TSLA210618P000660002020-09-09 11:52AM EDT66.002.100.501.300.00-10340107.67%
TSLA210618P000680002020-10-05 3:02PM EDT68.000.900.002.490.00-50980111.45%
TSLA210618P000690002020-10-15 2:40PM EDT69.000.920.520.920.00-40101.51%
TSLA210618P000700002020-10-30 1:38PM EDT70.000.790.620.79+0.20+33.90%142,458100.39%
TSLA210618P000710002020-10-12 1:53PM EDT71.001.290.560.970.00-2640100.73%
TSLA210618P000720002020-10-22 9:32AM EDT72.000.720.000.950.00-13,72193.46%
TSLA210618P000730002020-08-31 12:06AM EDT73.005.501.341.750.00--125110.86%
TSLA210618P000740002020-08-31 12:06AM EDT74.0074.271.381.790.00--235110.45%
TSLA210618P000750002020-10-30 11:16AM EDT75.000.760.711.11+0.01+1.33%51357100.10%
TSLA210618P000760002020-10-28 10:21AM EDT76.000.770.001.910.00-1108100.02%
TSLA210618P000770002020-10-02 12:01PM EDT77.001.750.141.250.00-123094.63%
TSLA210618P000780002020-10-22 10:40AM EDT78.000.840.140.980.00-119191.06%
TSLA210618P000790002020-08-31 12:06AM EDT79.003.021.592.000.00--25108.50%
TSLA210618P000800002020-10-30 1:15PM EDT80.001.000.901.05+0.22+28.21%657,61997.22%
TSLA210618P000810002020-09-17 2:31PM EDT81.003.100.961.700.00-1,0004,620101.42%
TSLA210618P000820002020-08-31 12:06AM EDT82.0019.251.712.120.00--30107.23%
TSLA210618P000830002020-10-12 1:58PM EDT83.001.330.831.240.00-1095.90%
TSLA210618P000840002020-10-20 11:59AM EDT84.001.100.052.860.00-28707100.61%
TSLA210618P000850002020-09-01 3:03PM EDT85.003.651.852.260.00-2105106.15%
TSLA210618P000860002020-10-30 1:57PM EDT86.001.210.182.91-1.79-59.67%190100.12%
TSLA210618P000870002020-09-03 11:04AM EDT87.004.302.112.570.00-1131107.14%
TSLA210618P000880002020-10-16 3:58PM EDT88.001.400.961.370.00-50094.09%
TSLA210618P000890002020-10-12 3:26PM EDT89.001.660.991.390.00-296093.70%
TSLA210618P000900002020-10-30 12:04PM EDT90.001.241.091.49+0.26+26.53%91,63494.26%
TSLA210618P000910002020-10-30 12:37PM EDT91.001.361.121.52-0.41-23.16%3093.92%
TSLA210618P000920002020-10-14 12:04PM EDT92.001.511.121.450.00-2092.82%
TSLA210618P000930002020-08-31 10:29AM EDT93.003.902.212.610.00-6331103.08%
TSLA210618P000940002020-09-14 2:40PM EDT94.003.791.282.020.00-119195.45%
TSLA210618P000950002020-10-07 12:29PM EDT95.001.881.221.620.00-237192.33%
TSLA210618P000960002020-10-08 3:44PM EDT96.001.591.251.650.00-430591.99%
TSLA210618P000970002020-09-17 9:48AM EDT97.004.151.352.060.00-1022593.95%
TSLA210618P000980002020-10-05 3:06PM EDT98.002.201.311.710.00-264891.31%
TSLA210618P000990002020-10-22 10:14AM EDT99.001.251.331.730.00-124590.87%
TSLA210618P001000002020-10-30 1:39PM EDT100.001.561.361.76+0.35+28.93%644,36890.53%
TSLA210618P001020002020-10-19 11:17AM EDT102.001.661.421.820.00-331289.84%
TSLA210618P001040002020-10-26 2:37PM EDT104.001.601.481.880.00-42,63489.16%
TSLA210618P001050002020-08-26 3:53PM EDT105.002.150.806.500.00-319102.98%
TSLA210618P001060002020-09-24 11:52AM EDT106.003.401.111.710.00-443,35485.32%
TSLA210618P001080002020-10-23 10:04AM EDT108.001.551.612.000.00-115287.84%
TSLA210618P001100002020-10-30 1:21PM EDT110.002.061.672.07+0.47+29.56%491,20487.19%
TSLA210618P001120002020-10-30 12:47PM EDT112.002.001.742.14-1.35-40.30%515,45086.60%
TSLA210618P001140002020-10-30 1:22PM EDT114.002.041.822.21+0.34+20.00%1699586.02%
TSLA210618P001150002020-08-25 1:02PM EDT115.002.850.006.900.00-815795.03%
TSLA210618P001160002020-09-24 11:52AM EDT116.004.101.281.890.00-9575181.29%
TSLA210618P001180002020-10-01 12:23PM EDT118.003.701.972.360.00-1072684.86%
TSLA210618P001200002020-10-28 11:09AM EDT120.001.802.052.45+0.02+1.12%51,17184.35%
TSLA210618P001220002020-10-27 9:30AM EDT122.002.002.282.550.00-159784.38%
TSLA210618P001240002020-10-30 1:43PM EDT124.002.602.362.63+0.52+25.00%128383.80%
TSLA210618P001250002020-08-27 10:34AM EDT125.002.580.507.300.00-321091.33%
TSLA210618P001260002020-09-16 9:40AM EDT126.006.302.162.870.00-158482.84%
TSLA210618P001280002020-10-26 12:43PM EDT128.002.192.542.870.00-501,17182.95%
TSLA210618P001300002020-10-30 12:40PM EDT130.002.622.622.97+0.50+23.58%199182.41%
TSLA210618P001320002020-10-30 11:30AM EDT132.002.602.723.05-2.04-43.97%113081.87%
TSLA210618P001340002020-10-05 10:44AM EDT134.004.202.823.150.00-2569181.38%
TSLA210618P001350002020-08-18 2:52PM EDT135.002.970.157.950.00-15686.33%
TSLA210618P001360002020-10-23 10:52AM EDT136.002.242.923.250.00-220380.90%
TSLA210618P001380002020-09-09 1:41PM EDT138.009.133.103.900.00-59082.02%
TSLA210618P001400002020-10-30 3:01PM EDT140.003.353.103.60+0.71+26.89%8310,71380.22%
TSLA210618P001420002020-10-07 11:34AM EDT142.003.093.203.600.00-210579.46%
TSLA210618P001440002020-10-22 9:30AM EDT144.002.503.353.700.00-111879.07%
TSLA210618P001450002020-08-17 10:09AM EDT145.003.502.108.700.00-48886.65%
TSLA210618P001460002020-10-09 12:12PM EDT146.003.673.453.850.00-115678.66%
TSLA210618P001480002020-10-07 12:06PM EDT148.003.703.554.050.00-15,08078.37%
TSLA210618P001500002020-10-30 3:01PM EDT150.003.983.704.20+1.18+42.14%111,75878.05%
TSLA210618P001520002020-09-11 9:30AM EDT152.0012.003.854.650.00-113478.36%
TSLA210618P001540002020-10-29 3:40PM EDT154.003.004.004.400.00-16777.18%
TSLA210618P001550002020-08-26 11:34AM EDT155.004.300.029.450.00-13978.86%
TSLA210618P001560002020-10-08 3:04PM EDT156.004.904.104.550.00-25,08276.73%
TSLA210618P001580002020-10-08 10:06AM EDT158.005.004.304.700.00-112976.48%
TSLA210618P001600002020-10-30 11:41AM EDT160.004.504.454.90+1.15+34.33%103,13876.21%
TSLA210618P001620002020-09-24 11:56AM EDT162.009.253.003.550.00-119069.46%
TSLA210618P001640002020-10-30 2:20PM EDT164.005.004.755.25+0.85+20.48%81,20275.54%
TSLA210618P001650002020-07-09 7:54PM EDT165.0011.003.606.100.00-108474.52%
TSLA210618P001660002020-10-27 11:58AM EDT166.003.924.955.400.00-542,22175.23%
TSLA210618P001680002020-10-22 11:37AM EDT168.003.985.155.550.00-101,59074.91%
TSLA210618P001700002020-10-28 12:00PM EDT170.004.205.305.800.00-21,27574.67%
TSLA210618P001720002020-08-31 12:06AM EDT172.0010.598.408.900.00--9583.06%
TSLA210618P001740002020-10-30 3:16PM EDT174.005.955.706.20+0.95+19.00%1010074.14%
TSLA210618P001750002020-08-27 12:19PM EDT175.005.003.607.500.00-216872.39%
TSLA210618P001760002020-10-27 11:00AM EDT176.004.615.906.350.00-54173.78%
TSLA210618P001780002020-10-01 2:49PM EDT178.005.656.156.700.00-19673.79%
TSLA210618P001800002020-10-29 2:20PM EDT180.006.256.406.80+1.38+28.34%11,91473.41%
TSLA210618P001820002020-09-23 12:09PM EDT182.0013.504.454.950.00-54666.53%
TSLA210618P001840002020-10-08 2:26PM EDT184.007.506.857.800.00-13773.67%
TSLA210618P001850002020-07-07 2:47PM EDT185.007.503.306.500.00-111465.95%
TSLA210618P001860002020-10-29 3:13PM EDT186.005.317.107.650.00-550672.91%
TSLA210618P001880002020-10-23 9:39AM EDT188.006.307.358.60+0.12+1.94%14873.61%
TSLA210618P001900002020-10-30 3:03PM EDT190.008.157.608.90+2.15+35.83%342473.42%
TSLA210618P001920002020-10-29 1:02PM EDT192.006.037.858.550.00-33072.40%
TSLA210618P001940002020-10-06 10:41AM EDT194.007.808.159.450.00-129973.00%
TSLA210618P001950002020-08-13 3:15PM EDT195.005.121.0011.000.00-17365.22%
TSLA210618P001960002020-10-19 2:15PM EDT196.007.058.408.950.00-155871.81%
TSLA210618P001980002020-10-08 1:38PM EDT198.009.558.7010.050.00-258772.59%
TSLA210618P001990002020-10-01 9:30AM EDT199.0012.128.859.450.00-937271.62%
TSLA210618P002000002020-10-30 3:23PM EDT200.009.209.009.60+2.34+34.11%1,6034,04671.53%
TSLA210618P002010002020-10-28 11:22AM EDT201.007.429.159.700.00-515671.38%
TSLA210618P002020002020-10-28 11:22AM EDT202.007.579.359.850.00-529371.34%
TSLA210618P002030002020-09-30 12:04PM EDT203.0013.129.409.850.00-122570.96%
TSLA210618P002040002020-10-21 3:27PM EDT204.009.859.6510.15+2.38+31.86%215271.14%
TSLA210618P002080002020-09-18 3:48PM EDT208.0020.258.359.150.00-516966.84%
TSLA210618P002100002020-10-27 10:49AM EDT210.008.0010.6511.200.00-2355870.73%
TSLA210618P002120002020-10-06 11:26AM EDT212.009.3511.0011.500.00-123070.53%
TSLA210618P002160002020-10-22 12:29PM EDT216.008.7811.7012.200.00-18370.19%
TSLA210618P002200002020-10-30 2:50PM EDT220.0013.2012.4513.00+3.65+38.22%1378969.96%
TSLA210618P002240002020-10-30 12:54PM EDT224.0014.0313.2513.80+3.82+37.41%138769.71%
TSLA210618P002280002020-10-23 11:42AM EDT228.0011.2314.1014.650.00-1118569.49%
TSLA210618P002300002020-10-28 1:33PM EDT230.0012.0014.5515.100.00-348269.42%
TSLA210618P002320002020-10-30 12:58PM EDT232.0015.8514.9515.60+1.17+7.97%1212669.32%
TSLA210618P002360002020-10-30 12:59PM EDT236.0016.7515.8517.60+3.32+24.72%125569.98%
TSLA210618P002400002020-10-30 2:43PM EDT240.0017.1016.8517.40+2.90+20.42%191,94068.89%
TSLA210618P002440002020-10-30 2:04PM EDT244.0018.5317.8518.50+5.23+39.32%4232568.79%
TSLA210618P002480002020-10-30 10:59AM EDT248.0020.1618.9019.60+5.26+35.30%1012868.68%
TSLA210618P002500002020-10-30 2:50PM EDT250.0019.9619.4020.05+3.83+23.74%801,04168.51%
TSLA210618P002520002020-10-08 3:08PM EDT252.0018.8020.0020.70+2.05+12.24%519168.55%
TSLA210618P002560002020-10-07 12:16PM EDT256.0022.9521.1021.850.00-112268.41%
TSLA210618P002600002020-10-30 3:23PM EDT260.0022.6522.3023.00+4.64+25.76%5372,69768.28%
TSLA210618P002700002020-10-28 1:53PM EDT270.0026.5525.4526.35+5.13+23.95%131,02668.18%
TSLA210618P002800002020-10-30 3:38PM EDT280.0029.6028.8529.65+5.81+24.42%101,32567.90%
TSLA210618P002900002020-10-30 3:21PM EDT290.0032.6532.5033.35+5.12+18.60%4043567.75%
TSLA210618P003000002020-10-30 3:23PM EDT300.0036.7036.4537.30+6.70+22.33%1673,86267.63%
TSLA210618P003040002020-10-30 2:42PM EDT304.0039.4538.0540.30+6.50+19.73%322168.28%
TSLA210618P003060002020-10-30 11:22AM EDT306.0039.8238.9041.10+9.14+29.79%415668.24%
TSLA210618P003080002020-10-21 2:55PM EDT308.0033.4039.7540.650.00-211267.54%
TSLA210618P003100002020-10-30 2:36PM EDT310.0042.2040.6041.50+7.60+21.97%635867.52%
TSLA210618P003120002020-10-26 2:20PM EDT312.0037.2741.4544.000.00-154668.32%
TSLA210618P003140002020-09-15 11:58AM EDT314.0057.2535.3036.150.00-21160.29%
TSLA210618P003160002020-10-21 2:37PM EDT316.0036.5543.2044.100.00-206667.43%
TSLA210618P003180002020-10-05 3:34PM EDT318.0035.9342.2045.000.00-13566.47%
TSLA210618P003200002020-10-30 12:59PM EDT320.0046.8745.0047.40+6.87+17.17%8092868.14%
TSLA210618P003220002020-10-19 3:35PM EDT322.0040.3545.9046.850.00-37067.39%
TSLA210618P003240002020-10-29 11:23AM EDT324.0039.7546.8047.750.00-11267.35%
TSLA210618P003260002020-10-09 12:03PM EDT326.0039.5947.7548.700.00-118667.35%
TSLA210618P003280002020-10-27 3:58PM EDT328.0044.6048.6550.850.00-17867.89%
TSLA210618P003300002020-10-30 12:32PM EDT330.0050.0049.6052.05+7.44+17.48%816467.99%
TSLA210618P003320002020-10-30 2:12PM EDT332.0051.8550.5551.60+5.45+11.75%13167.30%
TSLA210618P003340002020-09-28 3:14PM EDT334.0043.9546.6547.450.00-273262.57%
TSLA210618P003360002020-10-23 3:57PM EDT336.0044.0052.5054.950.00-24267.93%
TSLA210618P003380002020-09-18 2:30PM EDT338.0071.1545.1546.050.00-153859.41%
TSLA210618P003400002020-10-30 3:09PM EDT340.0056.0454.4555.50+9.54+20.52%1247867.21%
TSLA210618P003420002020-10-29 3:47PM EDT342.0047.8355.4557.950.00-114867.86%
TSLA210618P003440002020-10-28 1:16PM EDT344.0051.0056.4557.500.00-12467.16%
TSLA210618P003450002020-10-21 1:50PM EDT345.0053.9556.9558.05+4.15+8.33%512167.17%
TSLA210618P003460002020-10-20 9:51AM EDT346.0053.5757.4560.250.00-12367.93%
TSLA210618P003480002020-10-28 2:08PM EDT348.0053.8558.4561.550.00-18229068.02%
TSLA210618P003500002020-10-30 1:02PM EDT350.0059.6259.5560.60+8.02+15.54%4177167.13%
TSLA210618P003520002020-09-24 3:58PM EDT352.0082.3550.8552.050.00-63958.44%
TSLA210618P003540002020-10-15 11:12AM EDT354.0051.7563.6564.200.00-2068.66%
TSLA210618P003550002020-10-30 2:39PM EDT355.0063.9262.1563.25+10.52+19.70%47767.09%
TSLA210618P003560002020-10-23 9:58AM EDT356.0056.4562.6563.750.00-215367.05%
TSLA210618P003580002020-10-20 11:23AM EDT358.0058.5863.7066.600.00-25667.81%
TSLA210618P003600002020-10-30 12:56PM EDT360.0067.4064.8067.50+10.75+18.98%3028567.73%
TSLA210618P003620002020-09-25 12:25PM EDT362.0082.9955.8557.000.00-48058.24%
TSLA210618P003640002020-10-07 3:22PM EDT364.0060.0966.9568.100.00-15266.98%
TSLA210618P003650002020-07-09 8:09PM EDT365.0027.5015.5018.000.00-12523.50%
TSLA210618P003660002020-10-07 3:22PM EDT366.0056.6068.0069.200.00-23066.95%
TSLA210618P003680002020-10-22 11:03AM EDT368.0058.5069.1570.500.00-10914567.03%
TSLA210618P003700002020-10-30 11:46AM EDT370.0071.7570.2573.40+9.87+15.95%2651067.78%
TSLA210618P003720002020-10-29 11:36AM EDT372.0062.3071.3572.550.00-307866.89%
TSLA210618P003740002020-10-26 9:45AM EDT374.0064.4972.5075.550.00-223967.69%
TSLA210618P003750002020-10-30 2:37PM EDT375.0075.5873.0574.25+11.73+18.37%46566.87%
TSLA210618P003760002020-10-29 11:36AM EDT376.0070.8073.6077.00+6.40+9.94%1041867.78%
TSLA210618P003800002020-10-30 1:50PM EDT380.0079.5075.9079.00+12.07+17.90%2642867.62%
TSLA210618P003840002020-10-20 3:07PM EDT384.0078.7578.2581.35+5.65+7.73%54567.59%
TSLA210618P003850002020-10-30 3:38PM EDT385.0080.4378.8081.95+9.18+12.88%6010767.57%
TSLA210618P003880002020-10-30 12:12PM EDT388.0082.5080.6083.65+10.40+14.42%112967.52%
TSLA210618P003900002020-10-30 12:53PM EDT390.0084.3381.7582.95+9.58+12.82%3766.69%
TSLA210618P003920002020-10-26 1:01PM EDT392.0076.0782.9584.150.00-21,82066.67%
TSLA210618P003950002020-10-19 3:51PM EDT395.0076.1084.7585.950.00-21566.64%
TSLA210618P003960002020-10-27 2:01PM EDT396.0078.4085.3586.650.00-219566.66%
TSLA210618P004000002020-10-30 2:34PM EDT400.0090.6587.8089.00+11.63+14.72%3,04012,62266.59%
TSLA210618P004050002020-10-29 1:13PM EDT405.0081.4590.8592.150.00-1466.54%
TSLA210618P004100002020-10-30 2:30PM EDT410.0096.5093.9595.25+12.50+14.88%117866.46%
TSLA210618P004150002020-10-30 1:32PM EDT415.0099.7597.1598.45+15.09+17.82%1666.43%
TSLA210618P004200002020-10-30 12:20PM EDT420.00105.00100.35101.65+14.50+16.02%1058666.36%
TSLA210618P004250002020-10-26 3:01PM EDT425.0095.87103.60104.900.00-118066.30%
TSLA210618P004300002020-10-30 1:39PM EDT430.00112.00106.85108.20+15.64+16.23%6648566.23%
TSLA210618P004350002020-10-30 9:38AM EDT435.00112.35110.20113.50+10.35+10.15%191866.98%
TSLA210618P004400002020-10-30 12:41PM EDT440.00115.95113.55116.95+11.15+10.64%1757166.95%
TSLA210618P004450002020-10-30 1:19PM EDT445.00120.25116.95118.25+13.70+12.86%142866.03%
TSLA210618P004500002020-10-30 2:56PM EDT450.00122.55120.40121.70+13.57+12.45%437365.98%
TSLA210618P004550002020-08-14 10:27AM EDT455.0017.9014.0023.500.00-51000.00%
TSLA210618P004600002020-10-30 12:38PM EDT460.00129.45127.35128.70+11.35+9.61%1126665.84%
TSLA210618P004650002020-10-26 3:08PM EDT465.00120.65130.90132.250.00-11265.78%
TSLA210618P004700002020-10-29 3:59PM EDT470.00123.50134.45135.800.00-35265.70%
TSLA210618P004750002020-08-21 10:21AM EDT475.0014.8015.5025.000.00-5720.00%
TSLA210618P004800002020-10-30 1:56PM EDT480.00146.50141.70143.05+16.25+12.48%2831265.56%
TSLA210618P004850002020-08-26 1:54PM EDT485.0019.2716.0025.500.00-1470.00%
TSLA210618P004900002020-10-30 3:25PM EDT490.00149.95149.05150.50+10.85+7.80%2512665.44%
TSLA210618P004950002020-10-26 1:02PM EDT495.00141.05152.80154.200.00-73165.36%
TSLA210618P005000002020-10-30 3:03PM EDT500.00159.35155.25157.90+14.70+10.16%4328164.72%
TSLA210618P005050002020-10-30 10:08AM EDT505.00155.60158.90161.70+7.30+4.92%143064.59%
TSLA210618P005100002020-10-29 11:06AM EDT510.00150.65162.90167.800.00-724765.55%
TSLA210618P005150002020-10-28 2:44PM EDT515.00157.15167.80171.500.00-134165.86%
TSLA210618P005200002020-10-23 3:05PM EDT520.00161.35171.65175.350.00-711265.77%
TSLA210618P005250002020-10-26 1:01PM EDT525.00165.05175.55179.350.00-116265.74%
TSLA210618P005300002020-10-27 3:57PM EDT530.00161.75179.45183.300.00-713665.67%
TSLA210618P005350002020-10-27 12:17PM EDT535.00172.85183.45185.450.00-53764.84%
TSLA210618P005400002020-10-28 1:18PM EDT540.00177.00187.50191.200.00-312265.56%
TSLA210618P005450002020-10-26 1:28PM EDT545.00181.05191.40195.350.00-919665.51%
TSLA210618P005500002020-10-26 3:31PM EDT550.00183.80195.45197.500.00-112264.62%
TSLA210618P005600002020-10-06 10:33AM EDT560.00177.85203.50207.550.00-34965.30%
TSLA210618P005700002020-10-30 10:17AM EDT570.00210.70211.70214.30+7.15+3.51%106364.48%
TSLA210618P005800002020-10-23 10:00AM EDT580.00210.32220.20223.150.00-11364.67%
TSLA210618P005900002020-10-29 1:41PM EDT590.00211.70229.00230.850.00-13164.40%
TSLA210618P006000002020-10-29 1:41PM EDT600.00227.82236.65239.30+7.89+3.59%16363.84%
TSLA210618P006100002020-10-19 11:30AM EDT610.00219.75245.30249.950.00-20164.78%
TSLA210618P006200002020-10-19 11:30AM EDT620.00227.80254.05257.550.00-122864.20%
TSLA210618P006300002020-08-19 3:52PM EDT630.0029.1027.5037.000.00-21170.00%
TSLA210618P006400002020-10-28 3:56PM EDT640.00260.85272.15274.800.00-512164.16%
TSLA210618P006500002020-10-19 11:30AM EDT650.00252.40281.25283.400.00-1464.06%
TSLA210618P006600002020-10-20 10:11AM EDT660.00273.45289.60292.400.00-1863.70%
TSLA210618P006700002020-08-14 12:51PM EDT670.0040.8031.0040.500.00-41440.00%
TSLA210618P006800002020-10-26 12:29PM EDT680.00291.300.000.000.00-200.00%
TSLA210618P006900002020-08-26 3:27PM EDT690.0034.2533.0042.500.00-1190.00%
TSLA210618P007000002020-10-26 12:31PM EDT700.00306.10326.85329.350.00-42564.41%
TSLA210618P007100002020-08-24 10:49AM EDT710.0037.3035.0044.500.00-1220.00%
TSLA210618P007200002020-10-20 10:18AM EDT720.00327.25344.65347.950.00-42164.04%
TSLA210618P007300002020-08-19 3:39PM EDT730.0037.1737.0046.500.00-1300.00%
TSLA210618P007400002020-10-19 2:59PM EDT740.00335.15363.70366.300.00-31364.11%
TSLA210618P007500002020-08-28 10:40AM EDT750.0043.5939.5049.00+4.91+12.69%13580.00%
TSLA210618P007600002020-10-19 3:51PM EDT760.00354.90382.15385.150.00-33163.93%
TSLA210618P007700002020-08-24 9:34AM EDT770.0042.2541.5051.500.00-1130.00%
TSLA210618P007800002020-10-26 12:28PM EDT780.00382.20401.20404.100.00-41464.07%
TSLA210618P007900002020-08-24 3:02PM EDT790.0048.2544.0054.000.00-4260.00%
TSLA210618P008000002020-10-19 2:33PM EDT800.00387.65420.20423.200.00-13464.14%
TSLA210618P008100002020-08-27 12:52PM EDT810.0050.0046.5056.500.00-1380.00%
TSLA210618P008200002020-08-28 10:37AM EDT820.0051.5448.0058.00-3.61-6.55%52360.00%
TSLA210618P008300002020-08-21 1:22PM EDT830.0049.0049.5059.000.00-204440.00%
TSLA210618P008400002020-08-28 10:37AM EDT840.0054.2050.5060.50+4.16+8.31%53240.00%
TSLA210618P008500002020-08-27 11:43AM EDT850.0050.0052.0062.000.00-12550.00%
TSLA210618P008600002020-08-21 10:13AM EDT860.0052.9353.5063.500.00-1190.00%
TSLA210618P008700002020-07-27 9:55AM EDT870.00105.4450.0056.600.00-1180.00%
TSLA210618P008800002020-08-24 10:30AM EDT880.0059.8856.5066.500.00-190.00%
TSLA210618P008900002020-08-26 11:45AM EDT890.0061.0058.0068.000.00-1190.00%
TSLA210618P009000002020-08-26 2:27PM EDT900.0060.0059.5069.500.00-163840.00%
TSLA210618P009100002020-07-24 9:45AM EDT910.00125.1057.0066.500.00-4