India markets open in 3 hours 29 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
577.87+1.04 (+0.18%)
At close: 4:00PM EDT

571.00 -6.87 (-1.19%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C000010002021-04-05 3:55PM EDT1.00692.00660.50680.000.00-200.00%
TSLA210618C000020002021-03-04 11:15AM EDT2.00623.45655.85663.950.00--20.00%
TSLA210618C000030002021-01-08 11:00AM EDT3.00854.43847.15851.800.00-100.00%
TSLA210618C000040002021-03-05 10:58AM EDT4.00582.80653.85661.950.00-100.00%
TSLA210618C000050002020-11-03 4:01PM EDT5.00419.06592.00596.000.00-3310.00%
TSLA210618C000060002021-03-05 10:52AM EDT6.00594.80651.45661.250.00-100.00%
TSLA210618C000070002020-08-31 12:07AM EDT7.0028.04437.70440.650.00--00.00%
TSLA210618C000080002020-08-31 12:07AM EDT8.0068.12437.50439.550.00--00.00%
TSLA210618C000090002021-01-08 10:51AM EDT9.00837.90839.35847.550.00-130.00%
TSLA210618C000100002021-05-11 12:29PM EDT10.00604.50562.15576.200.00-7147750.00%
TSLA210618C000110002021-03-04 1:16PM EDT11.00625.05646.85655.700.00--00.00%
TSLA210618C000120002020-12-08 12:44PM EDT12.00614.40801.65806.550.00-12120.00%
TSLA210618C000130002021-01-14 12:14PM EDT13.00845.01801.85804.850.00-105300.00%
TSLA210618C000140002021-01-14 12:14PM EDT14.00843.99800.85803.850.00-105940.00%
TSLA210618C000150002021-02-23 3:48PM EDT15.00668.71621.30631.200.00-2250.00%
TSLA210618C000160002020-08-31 12:07AM EDT16.0027.82428.75431.750.00--00.00%
TSLA210618C000170002020-08-31 12:07AM EDT17.0048.34427.60430.650.00--2450.00%
TSLA210618C000180002020-08-31 12:07AM EDT18.0023.56426.45429.400.00--00.00%
TSLA210618C000190002020-08-31 12:07AM EDT19.0063.55425.80428.800.00--00.00%
TSLA210618C000200002021-04-28 2:19PM EDT20.00678.90552.15564.250.00-18480.08%
TSLA210618C000220002020-08-31 12:07AM EDT22.003.36422.80425.750.00--00.00%
TSLA210618C000230002020-08-31 12:07AM EDT23.00131.68421.70424.700.00--00.00%
TSLA210618C000240002021-03-04 1:47PM EDT24.00595.10633.85641.950.00--10.00%
TSLA210618C000250002021-02-23 3:48PM EDT25.00658.71611.90621.800.00-100.00%
TSLA210618C000260002021-04-05 1:18PM EDT26.00665.75635.50655.000.00-1700.00%
TSLA210618C000270002021-01-08 10:39AM EDT27.00813.15823.20827.750.00-10150.00%
TSLA210618C000280002021-03-09 10:37AM EDT28.00579.80654.15658.950.00-11000.00%
TSLA210618C000290002020-08-31 12:07AM EDT29.0077.00416.00418.800.00--00.00%
TSLA210618C000300002021-03-05 10:52AM EDT30.00570.80627.70637.000.00-11250.00%
TSLA210618C000310002021-01-14 11:06AM EDT31.00824.30783.85786.400.00-10100.00%
TSLA210618C000320002021-03-05 12:58PM EDT32.00538.45625.70635.000.00-12390.00%
TSLA210618C000330002020-08-31 12:07AM EDT33.00335.00411.80414.850.00--00.00%
TSLA210618C000340002020-11-02 4:17PM EDT34.00365.60532.40537.000.00-5150.00%
TSLA210618C000350002020-11-10 2:11PM EDT35.00377.85612.55619.150.00-5900.00%
TSLA210618C000360002021-03-09 10:39AM EDT36.00564.00646.40650.200.00-1250.00%
TSLA210618C000370002021-03-09 10:39AM EDT37.00563.00620.85628.950.00--260.00%
TSLA210618C000380002021-03-09 10:39AM EDT38.00562.00619.85627.950.00-160.00%
TSLA210618C000390002021-03-09 10:39AM EDT39.00561.000.000.000.00-560.00%
TSLA210618C000400002021-04-07 1:04PM EDT40.00635.55622.50641.150.00-21960.00%
TSLA210618C000420002021-04-26 11:14AM EDT42.00696.00527.75544.250.00-544329.30%
TSLA210618C000440002021-02-02 11:20AM EDT44.00826.50554.55560.350.00-3187946.48%
TSLA210618C000450002020-07-09 4:54PM EDT45.00772.510.000.000.00-840.00%
TSLA210618C000460002021-04-12 9:40AM EDT46.00642.53541.80545.850.00-153696.97%
TSLA210618C000480002021-04-13 11:11AM EDT48.00690.97521.00526.800.00-32220.00%
TSLA210618C000500002021-05-11 10:44AM EDT50.00556.75519.40536.250.00-5274600.64%
TSLA210618C000520002021-03-25 10:14AM EDT52.00582.90672.40681.350.00-61,0710.00%
TSLA210618C000540002021-05-18 10:07AM EDT54.00522.00518.15532.25+21.50+4.30%80121396.88%
TSLA210618C000550002020-07-14 9:30AM EDT55.001,501.280.000.000.00-1310.00%
TSLA210618C000560002021-05-18 9:55AM EDT56.00520.00518.55528.25-11.15-2.10%1439399.17%
TSLA210618C000580002021-04-20 10:36AM EDT58.00674.21515.30527.750.00-25130397.85%
TSLA210618C000600002021-04-28 2:19PM EDT60.00516.00509.50526.20-19.00-3.55%5528547.36%
TSLA210618C000620002021-03-05 12:19PM EDT62.00492.60595.85604.700.00-11,0590.00%
TSLA210618C000640002021-04-06 3:33PM EDT64.00629.20598.10601.700.00-32,1560.00%
TSLA210618C000650002020-07-09 4:54PM EDT65.00840.700.000.000.00-11090.00%
TSLA210618C000660002021-04-06 9:46AM EDT66.00619.00612.05616.750.00-11,0950.00%
TSLA210618C000680002020-12-28 3:23PM EDT68.00599.11791.35799.900.00-211,9700.00%
TSLA210618C000690002021-04-30 11:53AM EDT69.00635.00501.00517.200.00-197281.45%
TSLA210618C000700002021-05-11 11:04AM EDT70.00534.08499.65516.200.00-1386,033242.97%
TSLA210618C000710002021-03-05 12:19PM EDT71.00483.70586.75596.650.00-11600.00%
TSLA210618C000720002021-01-11 4:31PM EDT72.00732.10731.65734.550.00-36550.00%
TSLA210618C000730002020-12-18 11:56AM EDT73.00595.15751.10756.000.00-1250.00%
TSLA210618C000740002021-03-15 10:03AM EDT74.00633.65669.40678.950.00-152410.00%
TSLA210618C000750002021-05-11 3:06PM EDT75.00543.65497.15511.200.00-554338.28%
TSLA210618C000760002021-04-08 11:14AM EDT76.00608.00586.50605.300.00-21090.00%
TSLA210618C000770002021-05-11 9:30AM EDT77.00521.15493.20509.200.00-1305277.73%
TSLA210618C000780002021-03-05 11:23AM EDT78.00502.05579.80589.500.00-11,8050.00%
TSLA210618C000790002020-08-31 12:07AM EDT79.0049.40367.25370.150.00--00.00%
TSLA210618C000800002021-05-10 3:20PM EDT80.00495.00489.40506.20-10.00-1.98%11,838470.43%
TSLA210618C000810002020-08-31 12:07AM EDT81.0088.00365.35367.300.00--00.00%
TSLA210618C000820002021-03-04 2:16PM EDT82.00528.65575.90584.750.00-11,8200.00%
TSLA210618C000830002021-05-14 11:09AM EDT83.00503.15486.65503.200.00-2347222.66%
TSLA210618C000840002021-05-11 10:17AM EDT84.00527.00485.65502.200.00-5534221.48%
TSLA210618C000850002021-04-09 12:48PM EDT85.00590.90577.50595.800.00-352430.00%
TSLA210618C000860002021-05-11 10:16AM EDT86.00527.00483.85500.200.00-1190241.41%
TSLA210618C000870002021-05-13 2:13PM EDT87.00485.35482.65499.200.00-510217.19%
TSLA210618C000880002021-04-19 9:40AM EDT88.00487.00481.60498.200.00-1849205.47%
TSLA210618C000890002021-03-04 11:18AM EDT89.00540.30568.75578.650.00-13551,601.86%
TSLA210618C000900002021-05-11 1:46PM EDT90.00533.99479.90496.200.00-21,816239.45%
TSLA210618C000910002021-04-21 3:48PM EDT91.00651.00478.65495.200.00-114212.50%
TSLA210618C000920002020-08-31 12:07AM EDT92.00114.10354.70357.700.00--00.00%
TSLA210618C000930002021-03-04 11:08AM EDT93.00534.35564.80574.500.00--561,422.75%
TSLA210618C000940002021-02-26 11:37AM EDT94.00575.40520.45527.000.00-163739.21%
TSLA210618C000950002021-03-25 9:45AM EDT95.00531.40630.25638.350.00-30950.00%
TSLA210618C000960002021-03-08 10:40AM EDT96.00510.30588.40593.350.00-13040.00%
TSLA210618C000970002021-03-04 1:47PM EDT97.00522.30560.60570.400.00-51041,308.30%
TSLA210618C000980002020-08-31 12:07AM EDT98.00111.20349.30352.150.00--00.00%
TSLA210618C000990002020-08-31 12:07AM EDT99.00120.79348.20351.150.00--00.00%
TSLA210618C001000002021-05-18 10:25AM EDT100.00481.00472.15486.20+15.55+3.34%12,388289.84%
TSLA210618C001020002021-04-27 10:09AM EDT102.00609.00470.15484.200.00-264286.52%
TSLA210618C001040002021-02-02 11:50AM EDT104.00768.12494.55502.950.00-6541563.61%
TSLA210618C001060002021-01-28 4:33PM EDT106.00732.01561.50570.350.00-1510,3901,334.86%
TSLA210618C001080002021-03-03 3:06PM EDT108.00559.70549.65559.400.00-103041,121.44%
TSLA210618C001100002021-04-13 11:35AM EDT110.00627.75458.95464.600.00-1510,8730.00%
TSLA210618C001120002021-04-13 9:45AM EDT112.00611.00456.95462.600.00-768,7290.00%
TSLA210618C001140002021-04-13 3:21PM EDT114.00647.00454.95460.550.00-254,7240.00%
TSLA210618C001150002020-07-09 4:54PM EDT115.00658.400.000.000.00-120.00%
TSLA210618C001160002021-04-13 3:21PM EDT116.00645.00452.95458.750.00-46490.00%
TSLA210618C001180002021-03-09 11:29AM EDT118.00516.37565.00574.800.00--3751,470.21%
TSLA210618C001200002021-05-13 12:51PM EDT120.00455.88451.80462.450.00-11,328324.29%
TSLA210618C001220002021-04-16 10:33AM EDT122.00613.10462.45471.400.00-26305394.46%
TSLA210618C001240002021-03-09 11:29AM EDT124.00510.15536.55542.750.00-557971.61%
TSLA210618C001250002020-07-09 4:54PM EDT125.00406.850.000.000.00-10110.00%
TSLA210618C001260002021-04-01 9:32AM EDT126.00557.02579.50588.000.00-58900.00%
TSLA210618C001280002021-05-13 2:30PM EDT128.00444.41444.00454.350.00-12605309.77%
TSLA210618C001300002021-04-13 3:43PM EDT130.00625.68439.00444.800.00-14880.00%
TSLA210618C001320002021-04-07 10:39AM EDT132.00558.39530.50548.800.00-4866986.45%
TSLA210618C001340002021-05-18 3:27PM EDT134.00448.82434.95452.20-168.58-27.30%1364345.08%
TSLA210618C001350002020-07-09 4:54PM EDT135.00827.750.000.000.00-150.00%
TSLA210618C001360002021-01-11 10:41AM EDT136.00704.00668.40671.150.00-103450.00%
TSLA210618C001380002021-03-31 12:56PM EDT138.00526.05567.50576.000.00-51301,565.67%
TSLA210618C001400002021-04-29 1:38PM EDT140.00439.01428.95446.200.00-11,932335.00%
TSLA210618C001420002021-05-12 10:05AM EDT142.00473.00428.80443.800.00-2177200.00%
TSLA210618C001440002021-04-27 11:47AM EDT144.00572.00428.40442.200.00-1211233.69%
TSLA210618C001450002020-07-09 4:54PM EDT145.00385.000.000.000.00-220.00%
TSLA210618C001460002021-05-17 2:39PM EDT146.00416.03426.35440.200.00-180230.81%
TSLA210618C001480002021-04-14 11:40AM EDT148.00601.000.000.000.00-1850.00%
TSLA210618C001500002021-05-11 1:36PM EDT150.00472.38419.45436.200.00-391,172319.26%
TSLA210618C001520002021-03-25 12:27PM EDT152.00490.43572.45581.550.00-5952,036.72%
TSLA210618C001540002021-03-04 11:07AM EDT154.00472.75504.15512.250.00--115777.95%
TSLA210618C001550002020-07-09 4:54PM EDT155.00381.650.000.000.00-430.00%
TSLA210618C001560002021-03-22 9:32AM EDT156.00533.60567.40576.000.00-11121,581.30%
TSLA210618C001580002021-03-31 3:33PM EDT158.00511.65547.50556.000.00-52861,159.99%
TSLA210618C001600002021-05-17 2:40PM EDT160.00400.95409.00426.250.00-101,510305.13%
TSLA210618C001620002021-03-01 12:06PM EDT162.00550.00503.45509.250.00-296780.76%
TSLA210618C001640002021-03-25 12:27PM EDT164.00478.58560.55569.500.00-51121,387.01%
TSLA210618C001650002020-08-17 3:54PM EDT165.001,675.002,042.502,060.500.00-1260.00%
TSLA210618C001660002021-05-17 2:41PM EDT166.00397.19403.35420.250.00-10165296.88%
TSLA210618C001680002021-03-04 4:15PM EDT168.00448.20490.25498.300.00-159719.51%
TSLA210618C001700002021-05-12 10:50AM EDT170.00414.35399.30416.250.00-11,031291.55%
TSLA210618C001720002021-03-18 9:30AM EDT172.00513.64562.35571.100.00-4791,435.25%
TSLA210618C001740002021-02-04 11:42AM EDT174.00663.76424.65427.200.00-560377.32%
TSLA210618C001750002020-07-09 4:54PM EDT175.00701.100.000.000.00-1170.00%
TSLA210618C001760002021-05-04 11:55AM EDT176.00434.40393.80410.250.00-3297151.95%
TSLA210618C001780002021-04-28 11:27AM EDT178.00518.00394.25408.250.00-3267198.34%
TSLA210618C001800002021-05-17 2:40PM EDT180.00406.55393.30404.35+23.55+6.15%111,515186.08%
TSLA210618C001820002021-05-18 3:27PM EDT182.00400.94387.05404.25+11.27+2.89%232276.39%
TSLA210618C001840002021-05-18 3:27PM EDT184.00398.81385.05402.30+11.68+3.02%1143274.37%
TSLA210618C001850002020-07-13 9:53AM EDT185.001,550.001,298.351,309.350.00-1160.00%
TSLA210618C001860002021-05-17 1:09PM EDT186.00386.09383.05400.300.00-146271.97%
TSLA210618C001880002021-05-17 2:32PM EDT188.00375.99381.05398.300.00-144269.62%
TSLA210618C001900002021-04-20 9:51AM EDT190.00548.70379.05396.300.00-3655267.29%
TSLA210618C001920002021-04-20 9:51AM EDT192.00546.70377.65394.300.00-395135.74%
TSLA210618C001940002021-05-13 1:44PM EDT194.00384.46378.45392.300.00-1184187.21%
TSLA210618C001950002020-07-10 3:20PM EDT195.001,324.601,257.201,268.500.00-1190.00%
TSLA210618C001960002021-03-24 3:26PM EDT196.00438.75529.10537.250.00-82,3621,016.10%
TSLA210618C001980002021-03-05 11:20AM EDT198.00394.65460.50467.800.00-3392620.09%
TSLA210618C001990002021-03-05 11:20AM EDT199.00393.70459.50466.800.00-3268617.27%
TSLA210618C002000002021-05-18 10:34AM EDT200.00387.00373.35384.40+3.03+0.79%103,062171.44%
TSLA210618C002010002021-04-05 9:32AM EDT201.00503.100.000.000.00-11700.00%
TSLA210618C002020002021-05-14 9:39AM EDT202.00383.69367.10384.350.00-8067254.19%
TSLA210618C002030002021-05-11 2:50PM EDT203.00416.60366.10383.350.00-3359253.10%
TSLA210618C002040002021-04-07 10:20AM EDT204.00486.53463.65473.900.00-3052651.06%
TSLA210618C002080002020-11-09 10:43AM EDT208.00237.72443.95448.200.00-2038558.61%
TSLA210618C002100002021-05-12 9:37AM EDT210.00404.13362.50376.350.00-10675175.39%
TSLA210618C002120002021-04-06 2:17PM EDT212.00480.65450.65454.350.00-547592.54%
TSLA210618C002160002021-04-28 10:59AM EDT216.00397.81353.80370.350.00-2114130.66%
TSLA210618C002200002021-04-27 10:16AM EDT220.00373.50349.20366.400.00-2317235.88%
TSLA210618C002240002021-04-19 2:00PM EDT224.00490.50348.55362.400.00-15218165.87%
TSLA210618C002280002021-05-11 9:44AM EDT228.00385.14344.65356.500.00-115282144.14%
TSLA210618C002300002021-04-21 1:41PM EDT230.00491.00340.00356.450.00-1197130.76%
TSLA210618C002320002021-03-23 9:56AM EDT232.00437.85493.35501.400.00-1100825.04%
TSLA210618C002360002020-11-12 1:02PM EDT236.00191.10376.75381.450.00-560353.20%
TSLA210618C002400002021-05-10 3:20PM EDT240.00326.32330.00346.450.00-101,392125.10%
TSLA210618C002440002021-05-12 2:06PM EDT244.00327.45325.35342.500.00-1353100.78%
TSLA210618C002480002021-05-13 2:39PM EDT248.00328.90324.50336.600.00-7208131.35%
TSLA210618C002500002021-05-13 2:53PM EDT250.00316.40321.15336.500.00-71,401136.65%
TSLA210618C002520002021-05-13 1:02PM EDT252.00323.40320.75332.600.00-14103132.13%
TSLA210618C002560002021-05-13 1:17PM EDT256.00320.54316.35330.550.00-5218143.97%
TSLA210618C002600002021-05-14 3:16PM EDT260.00316.94314.40324.650.00-51,332142.58%
TSLA210618C002700002021-05-14 11:01AM EDT270.00316.80302.85314.700.00-2446124.12%
TSLA210618C002800002021-05-14 3:16PM EDT280.00286.50290.05306.650.00-5440108.64%
TSLA210618C002900002021-05-17 2:28PM EDT290.00273.25280.20296.700.00-14233106.49%
TSLA210618C003000002021-05-18 3:39PM EDT300.00281.20270.20284.95+12.35+4.59%44,892161.05%
TSLA210618C003040002021-05-13 10:53AM EDT304.00286.60266.25282.800.00-6109101.51%
TSLA210618C003060002021-05-13 2:50PM EDT306.00280.45264.25280.80+8.75+3.22%1130100.59%
TSLA210618C003080002021-05-10 10:09AM EDT308.00273.20262.25278.80+0.65+0.24%210199.66%
TSLA210618C003100002021-05-12 3:13PM EDT310.00270.60259.95276.850.00-165195.85%
TSLA210618C003120002021-05-17 11:59AM EDT312.00265.75257.95269.05+12.05+4.75%1284127.75%
TSLA210618C003140002021-05-18 9:46AM EDT314.00256.55256.60272.85-9.00-3.39%128100.73%
TSLA210618C003160002021-05-17 3:06PM EDT316.00253.55254.40270.850.00-43097.95%
TSLA210618C003180002021-05-18 12:51PM EDT318.00269.85252.40268.90+19.41+7.75%211097.51%
TSLA210618C003200002021-05-17 1:34PM EDT320.00249.30250.25266.900.00-81,92295.17%
TSLA210618C003220002021-05-17 9:43AM EDT322.00260.10248.45264.900.00-120896.12%
TSLA210618C003240002021-05-18 2:50PM EDT324.00255.20246.15262.95+9.85+4.01%13292.87%
TSLA210618C003260002021-05-18 12:27PM EDT326.00259.40244.40260.95+9.05+3.61%111494.29%
TSLA210618C003280002021-05-18 2:40PM EDT328.00250.70242.20258.95+1.95+0.78%68991.58%
TSLA210618C003300002021-05-18 12:51PM EDT330.00258.00240.40257.00+11.60+4.71%318692.92%
TSLA210618C003320002021-05-18 10:48AM EDT332.00255.75238.40255.00+11.30+4.62%54392.04%
TSLA210618C003340002021-05-18 12:51PM EDT334.00254.05236.60253.00+11.90+4.91%337892.72%
TSLA210618C003360002021-05-17 10:20AM EDT336.00232.85234.40251.050.00-62790.65%
TSLA210618C003380002021-05-18 10:48AM EDT338.00249.85232.40249.05+8.20+3.39%517889.77%
TSLA210618C003400002021-05-17 2:48PM EDT340.00226.80230.55247.100.00-71,31690.43%
TSLA210618C003420002021-05-17 11:21AM EDT342.00242.95228.50245.10+6.80+2.88%27689.16%
TSLA210618C003440002021-05-17 10:16AM EDT344.00240.05226.80243.15+4.40+1.87%32190.75%
TSLA210618C003450002021-05-18 2:42PM EDT345.00233.40225.55242.15+0.05+0.02%22588.57%
TSLA210618C003460002021-05-17 11:42AM EDT346.00234.45224.65241.150.00-711388.84%
TSLA210618C003480002021-05-18 3:39PM EDT348.00233.75222.60239.20+0.95+0.41%813087.96%
TSLA210618C003500002021-05-18 3:29PM EDT350.00234.80220.65237.20+5.50+2.40%1148587.40%
TSLA210618C003520002021-05-14 11:54AM EDT352.00236.90218.70235.25+9.70+4.27%18887.18%
TSLA210618C003540002021-05-17 11:42AM EDT354.00230.70216.80233.25+4.05+1.79%14186.94%
TSLA210618C003550002021-05-18 10:19AM EDT355.00225.70223.30225.10+11.30+5.27%15088.57%
TSLA210618C003560002021-05-18 3:31PM EDT356.00229.60222.35224.10+6.40+2.87%85188.43%
TSLA210618C003580002021-05-17 2:55PM EDT358.00225.95220.35222.15+14.15+6.68%229787.79%
TSLA210618C003600002021-05-18 3:39PM EDT360.00221.95218.40220.20+3.75+1.72%461187.45%
TSLA210618C003620002021-05-18 3:24PM EDT362.00221.95216.45218.20+14.35+6.91%81,08186.82%
TSLA210618C003640002021-05-11 2:53PM EDT364.00252.15214.50216.250.00-997986.45%
TSLA210618C003650002021-05-18 3:29PM EDT365.00219.95213.50215.30+3.20+1.48%82086.26%
TSLA210618C003660002021-05-17 3:47PM EDT366.00215.45212.50214.30+7.55+3.63%18185.82%
TSLA210618C003680002021-05-18 2:44PM EDT368.00211.65210.55212.35+9.65+4.78%414485.41%
TSLA210618C003700002021-05-18 12:26PM EDT370.00209.05208.60210.40+8.75+4.37%828785.01%
TSLA210618C003720002021-05-18 10:20AM EDT372.00220.00206.65208.45+12.05+5.79%419684.58%
TSLA210618C003740002021-05-18 1:29PM EDT374.00217.65204.70206.50+13.90+6.82%539384.16%
TSLA210618C003750002021-05-18 3:29PM EDT375.00210.30203.70205.40+15.25+7.82%63683.25%
TSLA210618C003760002021-05-18 3:46PM EDT376.00206.65202.85204.55+3.60+1.77%232,56084.14%
TSLA210618C003800002021-05-17 3:02PM EDT380.00202.40198.85200.65+12.25+6.44%715082.79%
TSLA210618C003840002021-05-18 2:44PM EDT384.00200.55194.95196.75+14.30+7.68%715581.84%
TSLA210618C003850002021-05-18 2:48PM EDT385.00194.45194.00195.80+2.00+1.04%34781.79%
TSLA210618C003880002021-05-17 2:02PM EDT388.00191.55191.35192.50+8.80+4.82%211880.66%
TSLA210618C003900002021-05-18 12:13PM EDT390.00198.20189.40190.55+17.35+9.59%412380.15%
TSLA210618C003920002021-05-18 3:57PM EDT392.00189.20187.50188.75+13.20+7.50%44,53980.37%
TSLA210618C003950002021-05-18 12:12PM EDT395.00192.75184.60185.75+16.65+9.45%32879.39%
TSLA210618C003960002021-05-17 2:52PM EDT396.00183.85183.65184.85+8.95+5.12%1141679.48%
TSLA210618C004000002021-05-17 3:55PM EDT400.00180.73179.80181.05+1.48+0.83%816,05278.87%
TSLA210618C004050002021-05-18 12:42PM EDT405.00184.60175.00176.15+18.10+10.87%97977.59%
TSLA210618C004100002021-05-18 3:09PM EDT410.00174.25170.20171.35+7.70+4.62%264,99376.55%
TSLA210618C004150002021-05-18 10:38AM EDT415.00174.50165.45166.60+15.55+9.78%1223275.72%
TSLA210618C004200002021-05-18 3:07PM EDT420.00164.75160.75161.95+15.75+10.57%251,09675.18%
TSLA210618C004250002021-05-18 1:05PM EDT425.00158.91156.00157.15+11.41+7.74%1814174.04%
TSLA210618C004300002021-05-18 12:46PM EDT430.00161.95151.35152.55+9.15+5.99%4771773.50%
TSLA210618C004350002021-05-18 12:46PM EDT435.00147.15146.70147.90+6.65+4.73%87472.74%
TSLA210618C004400002021-05-18 12:46PM EDT440.00152.61142.10143.15+12.56+8.97%42,59571.77%
TSLA210618C004450002021-05-18 12:12PM EDT445.00140.75137.45138.55+11.05+8.52%1713070.91%
TSLA210618C004500002021-05-18 10:33AM EDT450.00134.84132.90134.00+10.52+8.46%401,43970.23%
TSLA210618C004550002021-05-18 12:26PM EDT455.00135.75128.40129.55+18.45+15.73%621869.69%
TSLA210618C004600002021-05-17 2:08PM EDT460.00132.80123.90125.00+18.95+16.64%11,49168.86%
TSLA210618C004650002021-05-17 2:32PM EDT465.00110.69119.50120.600.00-1111968.31%
TSLA210618C004700002021-05-17 2:32PM EDT470.00123.85115.05116.20+16.65+15.53%148967.57%
TSLA210618C004750002021-05-18 1:07PM EDT475.00116.45110.70111.85+12.05+11.54%129766.91%
TSLA210618C004800002021-05-18 9:46AM EDT480.00108.00106.40107.55+5.05+4.91%62,34166.28%
TSLA210618C004850002021-05-17 1:36PM EDT485.00105.35102.15103.25+8.54+8.82%1018465.58%
TSLA210618C004900002021-05-18 2:02PM EDT490.00103.9597.9599.05+4.95+5.00%1239964.95%
TSLA210618C004950002021-05-18 3:24PM EDT495.0098.5693.8094.95+7.16+7.83%291,19264.36%
TSLA210618C005000002021-05-18 3:44PM EDT500.0091.2789.8590.80+0.67+0.74%897,16163.81%
TSLA210618C005050002021-05-18 2:48PM EDT505.0086.2885.9586.80+2.68+3.21%3030063.34%
TSLA210618C005100002021-05-18 3:29PM EDT510.0087.1081.9582.85+8.55+10.88%11090362.69%
TSLA210618C005150002021-05-18 3:31PM EDT515.0082.9578.0578.95+10.90+15.13%3753162.05%
TSLA210618C005200002021-05-18 3:38PM EDT520.0076.4074.3075.15+0.85+1.13%711,03961.52%
TSLA210618C005250002021-05-18 3:34PM EDT525.0074.5070.6071.40+9.30+14.26%1,0841,85960.95%
TSLA210618C005300002021-05-18 3:55PM EDT530.0068.1066.8567.80+1.25+1.87%11257060.32%
TSLA210618C005350002021-05-18 3:37PM EDT535.0064.0563.3064.25+2.25+3.64%11238259.79%
TSLA210618C005400002021-05-18 3:38PM EDT540.0060.3060.0060.80-0.61-1.00%13982759.40%
TSLA210618C005450002021-05-18 3:48PM EDT545.0058.4556.7057.25+3.85+7.05%10460958.79%
TSLA210618C005500002021-05-18 3:58PM EDT550.0054.7053.3054.00-0.04-0.07%5574,07158.19%
TSLA210618C005550002021-05-18 3:37PM EDT555.0053.2350.2550.85+5.83+12.30%13126357.81%
TSLA210618C005600002021-05-18 3:54PM EDT560.0047.3247.2547.90+1.02+2.20%3,2943,20357.47%
TSLA210618C005650002021-05-18 3:42PM EDT565.0046.6044.3044.85+0.35+0.76%11543756.95%
TSLA210618C005700002021-05-18 3:35PM EDT570.0043.9541.4542.10+0.75+1.74%4801,40256.57%
TSLA210618C005750002021-05-18 3:53PM EDT575.0038.9538.7539.40-1.50-3.71%1,89969056.20%
TSLA210618C005800002021-05-18 3:59PM EDT580.0036.3036.1536.80-2.00-5.22%8791,46755.82%
TSLA210618C005850002021-05-18 3:54PM EDT585.0034.2033.7034.30-0.55-1.58%40550455.47%
TSLA210618C005900002021-05-18 3:38PM EDT590.0031.9931.3531.95-1.01-3.06%5741,01955.15%
TSLA210618C005950002021-05-18 3:03PM EDT595.0029.9529.1029.75-0.65-2.12%39470454.86%
TSLA210618C006000002021-05-18 3:57PM EDT600.0027.0026.9527.60-1.90-6.57%6,56614,52354.54%
TSLA210618C006050002021-05-18 3:53PM EDT605.0025.5525.0025.50-1.30-4.84%1,6732,96354.24%
TSLA210618C006100002021-05-18 3:53PM EDT610.0023.9023.1523.70-1.05-4.21%3984,42454.10%
TSLA210618C006150002021-05-18 3:38PM EDT615.0022.6021.3521.95-0.20-0.88%19236953.88%
TSLA210618C006200002021-05-18 3:38PM EDT620.0020.2119.7520.10-1.23-5.74%5583,86353.59%
TSLA210618C006250002021-05-18 3:38PM EDT625.0018.6818.2018.55-0.97-4.94%18633953.42%
TSLA210618C006300002021-05-18 3:48PM EDT630.0017.5016.7517.10-0.76-4.16%3571,89153.27%
TSLA210618C006350002021-05-18 3:27PM EDT635.0016.4515.3515.75-0.15-0.90%24036853.09%
TSLA210618C006400002021-05-18 3:56PM EDT640.0014.6514.1514.50-1.03-6.57%2715,95353.04%
TSLA210618C006450002021-05-18 3:28PM EDT645.0013.5013.0513.35-0.95-6.57%1399053.02%
TSLA210618C006500002021-05-18 3:55PM EDT650.0012.0012.0012.30-1.30-9.77%2,4426,06853.00%
TSLA210618C006550002021-05-18 3:53PM EDT655.0011.3511.0011.35-0.20-1.73%18610952.99%
TSLA210618C006600002021-05-18 3:47PM EDT660.0010.5210.1010.45-0.78-6.90%46610,28052.99%
TSLA210618C006650002021-05-18 3:59PM EDT665.009.639.309.60-0.52-5.12%17027853.02%
TSLA210618C006700002021-05-18 3:54PM EDT670.008.608.558.85-0.97-10.14%2923,25153.09%
TSLA210618C006750002021-05-18 3:50PM EDT675.008.257.658.20-0.50-5.71%23440052.98%
TSLA210618C006800002021-05-18 3:59PM EDT680.007.507.157.60-0.70-8.54%4516,97153.27%
TSLA210618C006850002021-05-18 3:31PM EDT685.007.756.506.95+0.25+3.33%10714753.21%
TSLA210618C006900002021-05-18 3:18PM EDT690.006.656.206.40-0.35-5.00%2843,31853.61%
TSLA210618C006950002021-05-18 3:31PM EDT695.006.675.705.90+0.40+6.38%13623653.72%
TSLA210618C007000002021-05-18 3:57PM EDT700.005.305.255.50-0.70-11.67%2,22019,66153.94%
TSLA210618C007100002021-05-18 3:47PM EDT710.004.774.554.70-0.43-8.27%2744,11754.40%
TSLA210618C007200002021-05-18 3:48PM EDT720.004.003.904.05-0.40-9.09%4685,19954.83%
TSLA210618C007300002021-05-18 3:24PM EDT730.003.593.403.60-0.21-5.53%1451,40655.58%
TSLA210618C007400002021-05-18 3:37PM EDT740.003.152.833.20-0.15-4.55%26710,79856.01%
TSLA210618C007500002021-05-18 3:59PM EDT750.002.752.652.81-0.23-7.72%7649,17657.03%
TSLA210618C007600002021-05-18 2:41PM EDT760.002.482.192.51-0.07-2.75%2311,35357.40%
TSLA210618C007700002021-05-18 3:31PM EDT770.002.201.942.26-0.12-5.17%1911,40458.19%
TSLA210618C007800002021-05-18 3:10PM EDT780.002.021.942.05-0.04-1.94%1969,78959.62%
TSLA210618C007900002021-05-18 3:31PM EDT790.001.871.601.88-0.02-1.06%1222,58060.05%
TSLA210618C008000002021-05-18 3:59PM EDT800.001.711.681.74-0.02-1.16%1,26415,91961.76%
TSLA210618C008100002021-05-18 2:50PM EDT810.001.631.501.64+0.10+6.54%311,25362.67%
TSLA210618C008200002021-05-18 3:43PM EDT820.001.481.131.53+0.11+8.03%671,80662.68%
TSLA210618C008300002021-05-18 3:44PM EDT830.001.351.351.43+0.15+12.50%1801,24964.89%
TSLA210618C008400002021-05-18 3:56PM EDT840.001.291.061.35+0.16+14.16%591,58765.09%
TSLA210618C008500002021-05-18 3:45PM EDT850.001.261.151.28+0.10+8.62%33813,80266.85%
TSLA210618C008600002021-05-18 2:42PM EDT860.001.140.831.21+0.07+6.54%481,72066.65%
TSLA210618C008700002021-05-18 2:37PM EDT870.001.090.771.16+0.03+2.83%373,21567.65%
TSLA210618C008800002021-05-18 3:36PM EDT880.001.021.011.11+0.08+8.51%666,86270.19%
TSLA210618C008900002021-05-18 3:52PM EDT890.000.970.801.06+0.04+4.30%1951,47770.34%
TSLA210618C009000002021-05-18 3:59PM EDT900.000.960.911.02+0.10+11.63%2,01723,84672.23%
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 EDT940.00817.000.000.000.00-1025.00%
TSLA210618C009500002021-05-18 3:59PM EDT950.000.810.790.86+0.13+19.12%1,9028,99177.69%
TSLA210618C009600002021-05-18 1:14PM EDT960.000.760.570.81+0.23+43.40%824,57877.15%
TSLA210618C009700002021-05-18 2:49PM EDT970.000.670.360.78+0.13+24.07%81,02376.54%
TSLA210618C009800002021-05-18 3:22PM EDT980.000.680.340.76+0.20+41.67%392,12077.44%
TSLA210618C009900002021-05-18 2:35PM EDT990.000.640.340.75+0.18+39.13%19415,99378.61%
TSLA210618C009950002020-07-15 3:28PM EDT995.00720.31764.20775.500.00-1540.00%
TSLA210618C010000002021-05-18 3:59PM EDT1,000.000.620.500.62+0.04+6.90%22,53445,41680.13%
TSLA210618C010050002020-08-27 2:51PM EDT1,005.001,309.881,281.001,300.500.00-1400.00%
TSLA210618C010100002021-05-18 3:58PM EDT1,010.000.600.270.68+0.17+39.53%532,05979.71%
TSLA210618C010150002020-06-25 11:56AM EDT1,015.00219.00557.00575.500.00-1761,665.09%
TSLA210618C010200002021-05-18 3:03PM EDT1,020.000.550.400.64+0.13+30.95%751781.79%
TSLA210618C010300002021-05-18 3:24PM EDT1,030.000.530.300.61+0.14+35.90%4041281.64%
TSLA210618C010400002021-05-17 3:51PM EDT1,040.000.500.200.60+0.13+35.14%2718281.54%
TSLA210618C010500002021-05-18 2:05PM EDT1,050.000.470.300.61+0.12+34.29%572,42883.94%
TSLA210618C010600002021-05-18 11:47AM EDT1,060.000.540.180.59+0.22+68.75%252183.45%
TSLA210618C010700002021-05-18 3:46PM EDT1,070.000.440.400.52+0.10+29.41%42351786.30%
TSLA210618C010800002021-05-14 1:50PM EDT1,080.000.330.240.560.00-1213185.99%
TSLA210618C010900002021-05-17 2:00PM EDT1,090.000.420.110.54+0.08+23.53%722685.06%
TSLA210618C011000002021-05-18 11:10AM EDT1,100.000.380.350.48+0.08+26.67%131,11088.53%
TSLA210618C011100002021-05-18 11:47AM EDT1,110.000.460.080.45+0.18+64.29%119985.25%
TSLA210618C011200002021-05-18 9:30AM EDT1,120.000.290.060.43+0.02+7.41%312285.55%
TSLA210618C011300002021-05-17 3:14PM EDT1,130.000.230.050.430.00-132286.33%
TSLA210618C011400002021-05-10 9:59AM EDT1,140.000.320.290.41+0.06+23.08%129190.92%
TSLA210618C011500002021-05-18 11:42AM EDT1,150.000.340.300.37+0.12+54.55%338191.50%
TSLA210618C011600002021-05-17 10:59AM EDT1,160.000.280.020.450.00-332589.06%
TSLA210618C011700002021-05-13 11:27AM EDT1,170.000.280.010.440.00-111689.60%
TSLA210618C011800002021-05-18 3:24PM EDT1,180.000.270.260.34+0.11+68.75%3632193.26%
TSLA210618C011900002021-05-11 11:46AM EDT1,190.000.200.230.350.00-540593.90%
TSLA210618C012000002021-05-18 3:27PM EDT1,200.000.250.250.30+0.01+4.17%427,33694.29%
TSLA210618C012200002020-07-23 10:02AM EDT1,220.00620.00954.35972.600.00-2740.00%
TSLA210618C012250002021-05-18 12:51PM EDT1,225.000.210.150.26-0.03-12.50%783493.75%
TSLA210618C012400002020-08-17 2:03PM EDT1,240.00716.031,102.001,121.000.00-1400.00%
TSLA210618C012500002021-05-18 12:20PM EDT1,250.000.240.170.30+0.01+4.35%151,07797.27%
TSLA210618C012600002020-07-22 3:47PM EDT1,260.00606.80926.50945.000.00-1220.00%
TSLA210618C012750002021-05-18 3:38PM EDT1,275.000.200.170.23+0.03+17.65%743397.85%
TSLA210618C012800002020-08-12 12:40PM EDT1,280.00489.231,074.001,093.000.00-1520.00%
TSLA210618C013000002021-05-18 3:07PM EDT1,300.000.180.160.220.00-1770299.41%
TSLA210618C013250002021-05-10 2:30PM EDT1,325.000.200.000.250.00-117197.56%
TSLA210618C013500002021-05-18 2:26PM EDT1,350.000.160.130.19-0.01-5.88%1183101.76%
TSLA210618C013750002021-05-17 3:24PM EDT1,375.000.100.000.320.00-3356103.61%
TSLA210618C014000002021-05-18 12:46PM EDT1,400.000.100.000.210.00-5585101.56%
TSLA210618C014250002021-05-10 9:34AM EDT1,425.000.140.000.200.00-15128102.93%
TSLA210618C014500002021-05-18 3:52PM EDT1,450.000.120.000.20+0.01+9.09%7203104.69%
TSLA210618C014750002021-05-18 1:34PM EDT1,475.000.100.060.18-0.01-9.09%10315108.01%
TSLA210618C015000002021-05-18 3:30PM EDT1,500.000.100.080.12+0.03+42.86%733,757108.01%
TSLA210618C015200002020-08-27 2:29PM EDT1,520.00945.48917.00936.000.00-2260.00%
TSLA210618C015250002021-05-18 2:49PM EDT1,525.000.090.060.10+0.01+12.50%61,606107.62%
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%
TSLA210618C015500002021-05-18 3:42PM EDT1,550.000.100.090.100.00-10331110.74%
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%
TSLA210618C015750002021-05-14 12:24PM EDT1,575.000.100.000.160.00-2320110.74%
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%
TSLA210618C016000002021-05-17 12:53PM EDT1,600.000.080.000.13+0.02+33.33%3550110.55%
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%
TSLA210618C016250002021-05-18 2:48PM EDT1,625.000.040.000.10-0.05-55.56%6104109.77%
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%
TSLA210618C016500002021-05-17 1:44PM EDT1,650.000.070.000.080.00-3268109.38%
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%
TSLA210618C016750002021-05-17 2:21PM EDT1,675.000.060.010.080.00-66430111.72%
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%
TSLA210618C017000002021-05-18 3:46PM EDT1,700.000.050.040.06-0.01-16.67%6938,561114.06%
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%292091,671.14%
TSLA210618C023500002020-08-27 9:56AM EDT2,350.00516.20535.00553.500.00-1301,488.96%
TSLA210618C024000002020-08-28 12:43PM EDT2,400.00555.12520.60537.00+26.91+5.09%124591,384.48%
TSLA210618C024500002020-08-27 3:38PM EDT2,450.00556.00502.50521.00+31.10+5.92%1551,297.85%
TSLA210618C025000002020-08-28 3:02PM EDT2,500.00504.89487.00505.50+41.47+8.95%244451,234.50%
TSLA210618C025500002020-08-28 2:46PM EDT2,550.00495.08472.00491.00-0.82-0.17%131611,183.12%
TSLA210618C026000002020-08-28 3:21PM EDT2,600.00468.70457.50476.50-1.02-0.22%272341,138.67%
TSLA210618C026500002020-08-28 2:17PM EDT2,650.00470.71444.00463.00+13.71+3.00%2431,101.56%
TSLA210618C027000002020-08-28 1:18PM EDT2,700.00450.56430.50449.00+2.04+0.45%23011,066.93%
TSLA210618C027500002020-08-27 11:30AM EDT2,750.00419.43417.50436.500.00-22611,037.38%
TSLA210618C028000002020-08-28 3:29PM EDT2,800.00408.95405.00424.00-7.75-1.86%491741,010.30%
TSLA210618C028500002020-08-28 12:53PM EDT2,850.00414.00393.50412.00+2.00+0.49%4198986.41%
TSLA210618C029000002020-08-28 10:47AM EDT2,900.00419.25381.50400.50+17.87+4.45%4109963.71%
TSLA210618C029500002020-08-27 11:56AM EDT2,950.00391.45370.90389.500.00-387943.95%
TSLA210618C030000002020-08-28 3:52PM EDT3,000.00370.00360.00379.00-7.78-2.06%72431925.16%
TSLA210618C031000002020-08-28 3:40PM EDT3,100.00359.61340.00358.50+6.44+1.82%177400891.60%
TSLA210618C032000002020-08-28 3:29PM EDT3,200.00320.90322.30340.00+20.91+6.97%13185863.72%
TSLA210618C033000002020-08-28 3:40PM EDT3,300.00321.49302.50321.50+11.49+3.71%21292835.29%
TSLA210618C034000002020-08-28 12:55PM EDT3,400.00306.70286.00305.00+6.70+2.23%4121812.31%
TSLA210618C035000002020-08-28 3:37PM EDT3,500.00289.00270.00289.50+4.24+1.49%2481,144791.17%
TSLA210618C036000002020-08-28 1:46PM EDT3,600.00273.78256.00275.00+0.47+0.17%244194772.85%
TSLA210618C037000002020-08-28 12:15PM EDT3,700.00280.03242.50262.00+23.95+9.35%2268756.35%
TSLA210618C038000002020-08-28 3:40PM EDT3,800.00248.28229.50249.00+53.68+27.58%2222740.39%
TSLA210618C039000002020-08-28 3:04PM EDT3,900.00234.10218.00237.50+1.22+0.52%517726.81%
TSLA210618C040000002020-08-28 3:40PM EDT4,000.00223.21207.00226.00+5.77+2.65%534484713.62%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618P000010002021-05-17 2:41PM EDT1.000.010.000.010.00-10045,463675.00%
TSLA210618P000020002021-03-17 3:22PM EDT2.000.020.000.010.00-12,873587.50%
TSLA210618P000030002021-03-17 3:20PM EDT3.000.010.000.010.00-103,121537.50%
TSLA210618P000040002021-03-15 12:52PM EDT4.000.040.000.010.00-81,946500.00%
TSLA210618P000050002021-04-01 10:10AM EDT5.000.010.000.010.00-1701,653475.00%
TSLA210618P000060002021-04-01 10:32AM EDT6.000.010.000.010.00-1001,341462.50%
TSLA210618P000070002020-12-18 12:00PM EDT7.000.010.000.050.00-5446500.00%
TSLA210618P000080002021-04-21 9:57AM EDT8.000.010.000.010.00-54295425.00%
TSLA210618P000090002020-12-22 11:33AM EDT9.000.050.000.050.00-110431465.63%
TSLA210618P000100002021-04-30 9:51AM EDT10.000.010.000.010.00-2017,290400.00%
TSLA210618P000110002021-04-12 9:46AM EDT11.000.010.000.010.00-1380387.50%
TSLA210618P000120002021-03-15 12:49PM EDT12.000.020.000.010.00-8371381.25%
TSLA210618P000130002021-01-28 1:36PM EDT13.000.050.000.040.00-22302412.50%
TSLA210618P000140002021-04-12 9:46AM EDT14.000.010.000.010.00-1306362.50%
TSLA210618P000150002021-01-07 10:30AM EDT15.000.040.000.020.00-51,204375.00%
TSLA210618P000160002021-04-12 10:12AM EDT16.000.010.000.250.00-2729460.94%
TSLA210618P000170002021-04-19 3:09PM EDT17.000.010.000.010.00-1509343.75%
TSLA210618P000180002021-03-23 9:43AM EDT18.000.020.000.120.00-1366412.50%
TSLA210618P000190002021-02-17 4:42PM EDT19.000.030.000.030.00-5910359.38%
TSLA210618P000200002021-04-30 10:10AM EDT20.000.010.000.010.00-114,135325.00%
TSLA210618P000210002021-03-30 10:55AM EDT21.000.010.000.050.00-3771,634364.06%
TSLA210618P000220002021-03-15 12:49PM EDT22.000.050.000.160.00-4415397.66%
TSLA210618P000230002021-02-12 11:04AM EDT23.000.070.000.000.00-2190650.00%
TSLA210618P000240002021-04-14 11:58AM EDT24.000.010.000.050.00-1445348.44%
TSLA210618P000250002021-05-17 1:08PM EDT25.000.010.000.010.00-102,254306.25%
TSLA210618P000260002021-02-10 2:11PM EDT26.000.020.000.050.00-50371339.06%
TSLA210618P000270002021-05-17 1:11PM EDT27.000.010.000.010.00-1269300.00%
TSLA210618P000280002021-03-30 10:55AM EDT28.000.010.000.060.00-3281334.38%
TSLA210618P000290002021-04-09 2:01PM EDT29.000.010.000.190.00-12479367.19%
TSLA210618P000300002021-05-11 2:17PM EDT30.000.010.000.010.00-1008,588287.50%
TSLA210618P000310002021-03-19 9:36AM EDT31.000.010.000.130.00-1317346.09%
TSLA210618P000320002021-05-13 12:16PM EDT32.000.010.000.010.00-291,312281.25%
TSLA210618P000330002021-03-15 12:51PM EDT33.000.050.000.020.00-13432290.63%
TSLA210618P000340002021-04-19 3:37PM EDT34.000.010.000.010.00-1041,557275.00%
TSLA210618P000350002021-03-15 12:52PM EDT35.000.050.000.020.00-34752284.38%
TSLA210618P000360002021-03-15 12:52PM EDT36.000.050.000.030.00-292,537290.63%
TSLA210618P000370002021-03-15 12:47PM EDT37.000.050.000.030.00-6369287.50%
TSLA210618P000380002021-04-16 11:35AM EDT38.000.010.000.020.00-2773275.00%
TSLA210618P000390002021-04-28 9:42AM EDT39.000.010.000.010.00-6318262.50%
TSLA210618P000400002021-05-17 2:26PM EDT40.000.010.000.01-0.02-66.67%414,108256.25%
TSLA210618P000420002021-04-21 11:02AM EDT42.000.020.000.010.00-1784250.00%
TSLA210618P000440002021-05-04 11:53AM EDT44.000.010.000.010.00-52,694250.00%
TSLA210618P000450002020-08-17 10:11AM EDT45.001.070.084.400.00-184470.02%
TSLA210618P000460002021-05-12 2:17PM EDT46.000.020.000.010.00-41,674243.75%
TSLA210618P000480002021-05-12 2:16PM EDT48.000.020.000.010.00-11,693237.50%
TSLA210618P000500002021-05-18 12:00PM EDT50.000.010.000.01-0.01-50.00%65,501237.50%
TSLA210618P000520002021-03-26 12:15PM EDT52.000.070.000.210.00-15423295.31%
TSLA210618P000540002021-05-12 11:03AM EDT54.000.030.000.230.00-2280292.97%
TSLA210618P000550002020-08-17 10:48AM EDT55.000.950.001.320.00-256355.37%
TSLA210618P000560002021-03-09 11:36AM EDT56.000.200.000.200.00-5802284.38%
TSLA210618P000580002021-03-30 11:25AM EDT58.000.020.000.060.00-101,702251.56%
TSLA210618P000600002021-05-18 1:45PM EDT60.000.010.000.02-0.01-50.00%224,181228.13%
TSLA210618P000620002021-03-15 3:46PM EDT62.000.200.000.230.00-101,370275.39%
TSLA210618P000640002021-01-25 11:27AM EDT64.000.140.000.360.00-2487283.98%
TSLA210618P000650002020-08-26 12:23PM EDT65.001.520.001.650.00-11259339.26%
TSLA210618P000660002021-05-07 3:56PM EDT66.000.030.000.230.00-4340267.58%
TSLA210618P000680002021-05-07 3:56PM EDT68.000.050.000.050.00-11,085231.25%
TSLA210618P000690002021-02-11 2:53PM EDT69.000.200.000.350.00-58324273.44%
TSLA210618P000700002021-05-17 9:35AM EDT70.000.010.000.05-0.01-50.00%12,566228.13%
TSLA210618P000710002021-02-04 2:33PM EDT71.000.010.100.600.00-1466291.21%
TSLA210618P000720002021-03-29 10:38AM EDT72.000.090.000.060.00-53,705228.13%
TSLA210618P000730002021-05-12 2:27PM EDT73.000.040.000.230.00-89157254.69%
TSLA210618P000740002021-03-18 12:45PM EDT74.000.150.000.220.00-1222251.95%
TSLA210618P000750002021-04-26 10:10AM EDT75.000.050.000.050.00-2801220.31%
TSLA210618P000760002021-03-08 4:04PM EDT76.000.400.000.190.00-197245.31%
TSLA210618P000770002021-03-05 12:17PM EDT77.000.500.000.500.00-10212269.14%
TSLA210618P000780002021-04-22 1:31PM EDT78.000.010.000.230.00-1221246.48%
TSLA210618P000790002021-04-09 3:31PM EDT79.000.010.000.190.00-10165240.63%
TSLA210618P000800002021-04-30 11:33AM EDT80.000.030.000.06+0.02+200.00%58,437215.63%
TSLA210618P000810002021-03-26 12:25PM EDT81.000.120.000.200.00-101,839238.67%
TSLA210618P000820002021-03-15 12:51PM EDT82.000.250.000.210.00-3294238.28%
TSLA210618P000830002021-04-23 1:42PM EDT83.000.040.000.230.00-163239.06%
TSLA210618P000840002021-04-30 10:33AM EDT84.000.030.000.070.00-8889213.28%
TSLA210618P000850002021-02-16 10:47AM EDT85.000.390.100.290.00-6109249.02%
TSLA210618P000860002021-02-08 3:55PM EDT86.000.260.070.570.00-9105261.43%
TSLA210618P000870002021-02-23 10:37AM EDT87.000.350.030.290.00-5148241.02%
TSLA210618P000880002021-04-01 9:49AM EDT88.000.110.000.200.00-1355228.52%
TSLA210618P000890002021-02-26 10:44AM EDT89.000.450.010.330.00-1334239.45%
TSLA210618P000900002021-05-18 12:19PM EDT90.000.010.020.04-0.07-87.50%301,560203.13%
TSLA210618P000910002021-04-05 3:35PM EDT91.000.090.000.170.00-17612221.09%
TSLA210618P000920002021-03-15 12:35PM EDT92.000.280.000.220.00-4187225.00%
TSLA210618P000930002021-05-18 12:21PM EDT93.000.010.010.23-0.19-95.00%100225.78%
TSLA210618P000940002021-02-16 2:20PM EDT94.000.200.000.430.00-5206238.28%
TSLA210618P000950002021-04-05 3:46PM EDT95.000.130.000.170.00-1369216.02%
TSLA210618P000960002021-04-30 3:46PM EDT96.000.040.000.220.00-2367219.92%
TSLA210618P000970002021-03-23 10:07AM EDT97.000.190.000.200.00-1237216.80%
TSLA210618P000980002021-04-28 9:59AM EDT98.000.040.000.230.00-120836218.36%
TSLA210618P000990002021-05-18 11:23AM EDT99.000.010.010.05-0.01-50.00%100224192.97%
TSLA210618P001000002021-05-18 12:26PM EDT100.000.010.010.05-0.02-66.67%30412,089192.19%
TSLA210618P001020002021-05-17 10:56AM EDT102.000.050.010.220.00-20936213.67%
TSLA210618P001040002021-05-17 3:33PM EDT104.000.030.000.17-0.01-25.00%32,577205.08%
TSLA210618P001050002020-08-26 3:53PM EDT105.002.150.806.500.00-319336.21%
TSLA210618P001060002021-04-30 9:52AM EDT106.000.070.010.230.00-283,570209.77%
TSLA210618P001080002021-04-28 10:01AM EDT108.000.040.010.230.00-3238207.42%
TSLA210618P001100002021-05-13 2:06PM EDT110.000.040.020.07-0.07-63.64%61,219187.50%
TSLA210618P001120002021-05-18 9:30AM EDT112.000.100.010.070.00-415,378183.59%
TSLA210618P001140002021-05-12 12:22PM EDT114.000.070.000.000.00-196750.00%
TSLA210618P001150002020-08-25 1:02PM EDT115.002.850.856.900.00-8157322.02%
TSLA210618P001160002021-05-18 2:17PM EDT116.000.040.000.14-0.04-50.00%2780188.67%
TSLA210618P001180002021-05-18 10:30AM EDT118.000.030.000.10-0.07-70.00%1754181.25%
TSLA210618P001200002021-05-13 12:57PM EDT120.000.040.010.07-0.10-71.43%11,189175.78%
TSLA210618P001220002021-05-13 12:55PM EDT122.000.120.010.070.00-5573174.22%
TSLA210618P001240002021-04-19 11:09AM EDT124.000.050.010.11-0.07-58.33%1285178.52%
TSLA210618P001250002020-08-27 10:34AM EDT125.002.580.507.300.00-3210305.96%
TSLA210618P001260002021-05-17 10:21AM EDT126.000.050.000.110.00-1556175.39%
TSLA210618P001280002021-05-17 12:43PM EDT128.000.060.020.240.00-11,334188.09%
TSLA210618P001300002021-05-18 1:17PM EDT130.000.030.010.08-0.01-25.00%5905168.75%
TSLA210618P001320002021-04-22 12:01PM EDT132.000.140.000.120.00-3251171.48%
TSLA210618P001340002021-04-21 11:48AM EDT134.000.160.000.120.00-1710169.53%
TSLA210618P001350002020-08-18 2:52PM EDT135.002.970.157.950.00-156293.07%
TSLA210618P001360002021-04-06 2:41PM EDT136.000.160.000.250.00-2348180.08%
TSLA210618P001380002021-05-14 11:01AM EDT138.000.100.020.100.00-9102166.41%
TSLA210618P001400002021-05-17 3:35PM EDT140.000.090.040.100.00-210,707167.19%
TSLA210618P001420002021-05-12 12:23PM EDT142.000.190.000.130.00-4134164.45%
TSLA210618P001440002021-03-15 12:49PM EDT144.000.870.000.290.00-6124175.59%
TSLA210618P001450002020-08-17 10:09AM EDT145.003.502.108.700.00-488296.19%
TSLA210618P001460002021-05-11 2:27PM EDT146.000.160.020.110.00-57225160.94%
TSLA210618P001480002021-05-11 2:19PM EDT148.000.150.060.140.00-15,095166.02%
TSLA210618P001500002021-05-18 2:40PM EDT150.000.080.080.100.00-573,062162.89%
TSLA210618P001520002021-05-12 1:13PM EDT152.000.230.050.120.00-294160.55%
TSLA210618P001540002021-04-29 1:54PM EDT154.000.100.020.150.00-181158.98%
TSLA210618P001550002020-08-26 11:34AM EDT155.004.300.029.450.00-139274.78%
TSLA210618P001560002021-05-04 12:03PM EDT156.000.250.010.150.00-25,083156.64%
TSLA210618P001580002021-05-12 10:24AM EDT158.000.170.040.130.00-7336155.86%
TSLA210618P001600002021-05-17 9:32AM EDT160.000.120.030.160.00-12,578156.05%
TSLA210618P001620002021-05-11 1:42PM EDT162.000.200.030.160.00-10215154.69%
TSLA210618P001640002021-05-11 1:40PM EDT164.000.170.030.160.00-31,210153.13%
TSLA210618P001650002020-07-09 4:54PM EDT165.0011.000.000.000.00-108450.00%
TSLA210618P001660002021-05-12 3:06PM EDT166.000.250.040.170.00-102,211153.13%
TSLA210618P001680002021-05-17 3:04PM EDT168.000.100.100.17-0.05-33.33%101,389155.47%
TSLA210618P001700002021-05-18 9:40AM EDT170.000.110.100.11-0.16-59.26%101,209150.39%
TSLA210618P001720002021-05-12 12:26PM EDT172.000.330.100.160.00-1116152.15%
TSLA210618P001740002021-04-28 1:54PM EDT174.000.340.000.300.00-295152.93%
TSLA210618P001750002020-08-27 12:19PM EDT175.005.003.607.500.00-2168259.35%
TSLA210618P001760002021-05-11 2:51PM EDT176.000.230.000.300.00-2051151.56%
TSLA210618P001780002021-05-12 3:56PM EDT178.000.420.000.310.00-2367150.59%
TSLA210618P001800002021-05-18 11:54AM EDT180.000.120.070.20-0.07-36.84%32,320147.27%
TSLA210618P001820002021-05-18 12:48PM EDT182.000.110.000.31-0.24-68.57%3101147.85%
TSLA210618P001840002021-05-18 10:53AM EDT184.000.130.100.19-0.27-67.50%1126145.51%
TSLA210618P001850002020-07-07 2:47PM EDT185.007.503.306.500.00-1114241.58%
TSLA210618P001860002021-05-07 3:46PM EDT186.000.130.000.21-0.02-13.33%4847139.65%
TSLA210618P001880002021-05-17 3:39PM EDT188.000.140.000.22-0.06-30.00%2125139.06%
TSLA210618P001900002021-05-12 12:14PM EDT190.000.320.110.200.00-1499142.58%
TSLA210618P001920002021-05-18 9:30AM EDT192.000.200.100.23-0.11-35.48%1343142.19%
TSLA210618P001940002021-04-27 3:24PM EDT194.000.160.100.230.00-3384141.02%
TSLA210618P001950002020-08-13 3:15PM EDT195.005.121.0011.000.00-173241.60%
TSLA210618P001960002021-05-06 3:26PM EDT196.000.340.130.220.00-36403140.63%
TSLA210618P001980002021-05-10 12:24PM EDT198.000.200.120.220.00-2627138.87%
TSLA210618P001990002021-05-17 3:42PM EDT199.000.250.000.360.00-125429139.06%
TSLA210618P002000002021-05-18 12:50PM EDT200.000.160.170.21-0.10-38.46%847,588139.26%
TSLA210618P002010002021-05-12 12:11PM EDT201.000.180.140.25-0.29-61.70%4477139.06%
TSLA210618P002020002021-05-12 12:51PM EDT202.000.490.130.230.00-51331137.31%
TSLA210618P002030002021-04-23 10:42AM EDT203.000.360.150.240.00-40206137.89%
TSLA210618P002040002021-05-17 2:28PM EDT204.000.300.150.240.00-1164137.21%
TSLA210618P002080002021-05-12 12:17PM EDT208.000.550.030.390.00-2282135.84%
TSLA210618P002100002021-05-18 10:10AM EDT210.000.210.170.25-0.08-27.59%10762134.67%
TSLA210618P002120002021-05-18 10:22AM EDT212.000.230.180.27-0.06-20.69%2447134.47%
TSLA210618P002160002021-05-10 1:40PM EDT216.000.320.190.280.00-1246132.72%
TSLA210618P002200002021-05-18 11:48AM EDT220.000.240.200.29-0.13-35.14%41,352131.06%
TSLA210618P002240002021-05-07 12:28PM EDT224.000.670.210.330.00-1500130.08%
TSLA210618P002280002021-05-18 9:30AM EDT228.000.380.230.320.00-2290128.13%
TSLA210618P002300002021-05-17 2:20PM EDT230.000.290.240.35-0.11-27.50%11,314128.03%
TSLA210618P002320002021-04-13 3:45PM EDT232.000.580.540.96+0.20+52.63%10200142.87%
TSLA210618P002360002021-04-28 3:54PM EDT236.000.300.240.370.00-5492125.10%
TSLA210618P002400002021-05-13 12:17PM EDT240.000.300.040.52-0.12-28.57%32,151121.68%
TSLA210618P002440002021-05-10 3:41PM EDT244.000.460.290.390.00-25408122.36%
TSLA210618P002480002021-05-13 1:41PM EDT248.000.450.080.56-0.59-56.73%1363119.34%
TSLA210618P002500002021-05-18 2:48PM EDT250.000.420.340.40-0.07-14.29%682,623120.31%
TSLA210618P002520002021-05-17 9:34AM EDT252.000.390.110.58-0.12-23.53%3311118.26%
TSLA210618P002560002021-05-18 12:12PM EDT256.000.370.340.43-0.26-41.27%2258117.77%
TSLA210618P002600002021-05-18 2:52PM EDT260.000.420.350.48-0.24-36.36%43,763116.75%
TSLA210618P002700002021-05-18 2:29PM EDT270.000.440.440.51-0.21-32.31%221,282113.57%
TSLA210618P002800002021-05-18 2:06PM EDT280.000.470.470.59-0.33-41.25%31,413110.16%
TSLA210618P002900002021-05-18 11:36AM EDT290.000.530.550.65-0.47-47.00%20533107.03%
TSLA210618P003000002021-05-18 2:39PM EDT300.000.690.650.73-0.22-24.18%21713,345104.25%
TSLA210618P003040002021-05-17 1:52PM EDT304.001.200.690.760.00-26321103.08%
TSLA210618P003060002021-05-17 1:32PM EDT306.000.760.710.78-0.45-37.19%10113102.52%
TSLA210618P003080002021-05-17 1:23PM EDT308.001.250.720.790.00-5194101.76%
TSLA210618P003100002021-05-18 3:02PM EDT310.000.790.740.81-0.46-36.80%8627101.20%
TSLA210618P003120002021-05-18 3:02PM EDT312.000.810.760.85-0.29-26.36%4603100.83%
TSLA210618P003140002021-05-18 12:34PM EDT314.000.840.780.85-1.63-65.99%1146100.05%
TSLA210618P003160002021-05-18 10:13AM EDT316.000.860.800.87-0.30-25.86%79299.46%
TSLA210618P003180002021-05-13 12:55PM EDT318.000.880.820.91-1.36-60.71%511899.07%
TSLA210618P003200002021-05-18 10:12AM EDT320.000.840.850.91-0.67-44.37%61,28598.39%
TSLA210618P003220002021-05-18 9:37AM EDT322.001.240.870.95-0.04-3.12%715597.95%
TSLA210618P003240002021-05-18 12:52PM EDT324.000.910.880.97-1.01-52.60%29397.27%
TSLA210618P003260002021-05-17 9:45AM EDT326.000.980.910.98-0.60-37.97%1619396.68%
TSLA210618P003280002021-05-18 10:28AM EDT328.000.940.941.00-0.73-43.71%914196.14%
TSLA210618P003300002021-05-18 2:45PM EDT330.001.010.961.03-0.45-30.82%1149495.61%
TSLA210618P003320002021-05-18 11:06AM EDT332.000.990.991.05-0.73-42.44%814495.04%
TSLA210618P003340002021-05-13 11:03AM EDT334.002.771.011.080.00-249294.48%
TSLA210618P003360002021-05-17 3:54PM EDT336.001.501.041.110.00-220193.99%
TSLA210618P003380002021-05-18 2:36PM EDT338.001.131.071.15-0.69-37.91%3011993.58%
TSLA210618P003400002021-05-17 1:53PM EDT340.001.521.101.19-0.45-22.84%246693.12%
TSLA210618P003420002021-05-18 11:41AM EDT342.001.071.131.22-0.95-47.03%578692.60%
TSLA210618P003440002021-05-17 3:19PM EDT344.001.930.991.230.00-168790.84%
TSLA210618P003450002021-05-18 10:50AM EDT345.001.181.181.26-1.00-45.87%666491.82%
TSLA210618P003460002021-05-18 11:26AM EDT346.001.091.161.27-1.06-49.30%2550191.31%
TSLA210618P003480002021-05-17 3:32PM EDT348.001.971.191.300.00-1938890.77%
TSLA210618P003500002021-05-18 3:49PM EDT350.001.251.241.34-0.56-30.94%6265,25690.41%
TSLA210618P003520002021-05-18 11:23AM EDT352.001.221.271.37-2.53-67.47%711689.84%
TSLA210618P003540002021-05-17 2:09PM EDT354.002.271.311.430.00-762189.53%
TSLA210618P003550002021-05-18 9:39AM EDT355.001.381.351.45-0.66-32.35%119289.40%
TSLA210618P003560002021-05-14 1:04PM EDT356.001.331.371.46-0.63-32.14%1419389.11%
TSLA210618P003580002021-05-18 10:28AM EDT358.001.671.381.48-0.49-22.69%19588.38%
TSLA210618P003600002021-05-18 2:06PM EDT360.001.551.421.52-0.45-22.50%1,0361,99787.90%
TSLA210618P003620002021-05-17 10:16AM EDT362.001.511.471.56-0.61-28.77%4017487.48%
TSLA210618P003640002021-05-18 3:39PM EDT364.001.531.501.61-0.83-35.17%48886.99%
TSLA210618P003650002021-05-18 11:07AM EDT365.001.601.531.63-0.86-34.96%1273786.78%
TSLA210618P003660002021-05-18 12:51PM EDT366.001.451.561.65-0.95-39.58%279886.57%
TSLA210618P003680002021-05-18 11:23AM EDT368.001.521.591.71-1.32-46.48%218986.11%
TSLA210618P003700002021-05-18 1:02PM EDT370.001.651.641.74-0.69-29.49%581,63885.60%
TSLA210618P003720002021-05-18 2:20PM EDT372.001.651.701.80-1.14-40.86%415885.25%
TSLA210618P003740002021-05-18 11:36AM EDT374.001.631.731.85-1.13-40.94%338384.72%
TSLA210618P003750002021-05-18 12:43PM EDT375.001.741.771.88-1.17-40.21%4134484.57%
TSLA210618P003760002021-05-18 10:27AM EDT376.001.691.781.89-1.26-42.71%1554584.22%
TSLA210618P003800002021-05-18 2:50PM EDT380.002.101.892.01-1.00-32.26%10598983.40%
TSLA210618P003840002021-05-18 11:23AM EDT384.001.892.012.13-0.98-34.15%1012482.57%
TSLA210618P003850002021-05-18 2:38PM EDT385.002.102.042.16-1.24-37.13%1818982.36%
TSLA210618P003880002021-05-18 11:23AM EDT388.002.102.132.25-1.40-40.00%2722081.70%
TSLA210618P003900002021-05-18 3:56PM EDT390.002.272.202.34-1.36-37.47%4934381.40%
TSLA210618P003920002021-05-18 12:01PM EDT392.001.982.272.40-2.12-51.71%902,00980.97%
TSLA210618P003950002021-05-18 12:06PM EDT395.002.622.382.51-1.38-34.50%3125880.38%
TSLA210618P003960002021-05-18 2:03PM EDT396.002.342.412.54-1.52-39.38%361,69180.14%
TSLA210618P004000002021-05-18 3:55PM EDT400.002.672.572.69-0.85-24.15%3,25428,92079.37%
TSLA210618P004050002021-05-18 2:38PM EDT405.002.992.772.90-0.83-21.73%2444778.39%
TSLA210618P004100002021-05-18 3:20PM EDT410.003.053.003.15-1.95-39.00%545,62777.55%
TSLA210618P004150002021-05-18 1:02PM EDT415.003.213.203.40-1.69-34.49%11183276.53%
TSLA210618P004200002021-05-18 3:23PM EDT420.003.573.503.65-1.13-24.04%3912,13775.68%
TSLA210618P004250002021-05-18 1:47PM EDT425.004.003.703.95-1.00-20.00%2341,63274.62%
TSLA210618P004300002021-05-18 3:48PM EDT430.004.044.104.25-1.66-29.12%1681,75573.94%
TSLA210618P004350002021-05-18 3:10PM EDT435.004.554.354.60-1.25-21.55%1221,97672.94%
TSLA210618P004400002021-05-18 3:39PM EDT440.004.734.755.00-2.02-29.93%1416,86772.27%
TSLA210618P004450002021-05-18 3:11PM EDT445.005.255.155.40-1.53-22.57%353,79471.47%
TSLA210618P004500002021-05-18 3:59PM EDT450.005.645.455.80-1.53-21.34%2,4655,40470.40%
TSLA210618P004550002021-05-18 3:58PM EDT455.006.155.806.30-3.88-38.68%10940769.51%
TSLA210618P004600002021-05-18 3:59PM EDT460.006.756.656.85-1.65-19.64%1732,15069.42%
TSLA210618P004650002021-05-18 3:47PM EDT465.007.107.157.35-3.49-32.96%9057968.54%
TSLA210618P004700002021-05-18 3:42PM EDT470.007.847.757.95-2.16-21.60%2551,34567.85%
TSLA210618P004750002021-05-18 3:03PM EDT475.008.408.358.60-1.89-18.37%1,0231,20367.11%
TSLA210618P004800002021-05-18 3:56PM EDT480.009.259.059.30-2.03-18.00%3132,26466.47%
TSLA210618P004850002021-05-18 3:59PM EDT485.009.859.8010.05-3.45-25.94%12774865.83%
TSLA210618P004900002021-05-18 3:58PM EDT490.0010.6510.2510.85-3.03-22.15%2221,53164.77%
TSLA210618P004950002021-05-18 3:25PM EDT495.0011.5011.4511.70-3.18-21.66%12681764.53%
TSLA210618P005000002021-05-18 3:59PM EDT500.0012.5012.4012.65-2.05-14.09%4,05014,38263.98%
TSLA210618P005050002021-05-18 3:59PM EDT505.0013.3013.3513.65-2.50-15.82%1191,14263.34%
TSLA210618P005100002021-05-18 3:22PM EDT510.0014.5614.3514.70-2.54-14.85%2581,30262.68%
TSLA210618P005150002021-05-18 3:52PM EDT515.0015.7115.5015.80-2.70-14.67%1472,57762.10%
TSLA210618P005200002021-05-18 3:59PM EDT520.0016.8816.6517.00-2.62-13.44%1,5311,74161.47%
TSLA210618P005250002021-05-18 3:34PM EDT525.0017.3017.9518.30-4.12-19.23%4581,92560.94%
TSLA210618P005300002021-05-18 3:57PM EDT530.0019.3019.3019.70-2.56-11.71%4314,30360.41%
TSLA210618P005350002021-05-18 3:36PM EDT535.0020.7020.7521.15-4.47-17.76%3281,64059.87%
TSLA210618P005400002021-05-18 3:55PM EDT540.0022.4522.2522.70-3.00-11.79%4742,73859.32%
TSLA210618P005450002021-05-18 2:46PM EDT545.0023.9523.8524.30-4.85-16.84%49476458.75%
TSLA210618P005500002021-05-18 3:59PM EDT550.0025.94