India markets open in 3 hours 57 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

573.00 -4.87 (-0.84%)
After hours: 7:47PM EDT

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210716C000500002021-03-25 10:14AM EDT50.00585.00674.40683.350.00--10.00%
TSLA210716C001000002021-05-13 10:00AM EDT100.00490.00469.05486.150.00-1526297.51%
TSLA210716C001500002021-04-14 1:08PM EDT150.00601.45434.80443.550.00-16134248.04%
TSLA210716C002000002021-05-11 3:33PM EDT200.00386.70369.80386.55-3.78-0.97%1107105.42%
TSLA210716C002500002021-05-17 3:43PM EDT250.00338.55326.65336.95+16.84+5.23%118125.49%
TSLA210716C002600002021-05-06 11:30AM EDT260.00399.75310.40327.050.00-16892.46%
TSLA210716C002620002021-04-14 3:46PM EDT262.00470.70324.05333.350.00-242158.92%
TSLA210716C002640002021-05-11 9:44AM EDT264.00350.04306.40323.100.00-2391.21%
TSLA210716C002680002021-03-16 12:23PM EDT268.00430.70465.85475.050.00-38529.95%
TSLA210716C002700002021-05-10 10:07AM EDT270.00313.55300.75317.200.00-13591.92%
TSLA210716C002720002021-01-14 1:39PM EDT272.00586.15580.20582.750.00-100.00%
TSLA210716C002740002021-04-23 9:44AM EDT274.00447.60297.20313.250.00-51293.24%
TSLA210716C002760002021-03-16 12:23PM EDT276.00423.05463.20464.950.00-628516.96%
TSLA210716C002780002021-03-16 9:37AM EDT278.00425.950.000.000.00-2290.00%
TSLA210716C002800002021-04-08 12:44PM EDT280.00406.50392.55394.200.00-124344.81%
TSLA210716C002820002021-04-16 12:18PM EDT282.00453.36308.90310.250.00-4038149.29%
TSLA210716C002840002021-04-19 10:01AM EDT284.00287.45286.80303.40-136.80-32.25%12687.82%
TSLA210716C002860002021-04-28 2:00PM EDT286.00411.35285.10301.450.00-31688.92%
TSLA210716C002880002021-04-30 10:36AM EDT288.00283.55283.20299.45-124.90-30.58%13288.65%
TSLA210716C002920002021-05-06 11:01AM EDT292.00368.20279.00295.550.00-43986.57%
TSLA210716C002940002021-03-18 3:02PM EDT294.00376.50446.45448.550.00-19484.38%
TSLA210716C002960002020-12-18 3:41PM EDT296.00387.70534.65540.500.00-14814.23%
TSLA210716C002980002021-02-26 3:01PM EDT298.00387.40324.60327.600.00-29219.49%
TSLA210716C003000002021-05-11 12:30PM EDT300.00277.05278.95280.250.00-412286.49%
TSLA210716C003020002021-04-01 9:45AM EDT302.00387.40408.45409.850.00-420398.70%
TSLA210716C003040002021-01-29 1:45PM EDT304.00485.00372.25380.550.00-113330.29%
TSLA210716C003050002020-12-10 12:07PM EDT305.00326.02579.25585.750.00-10180.00%
TSLA210716C003060002021-05-04 9:31AM EDT306.00376.50273.10274.400.00-11585.40%
TSLA210716C003080002021-05-17 3:44PM EDT308.00266.20271.15272.450.00-1685.02%
TSLA210716C003100002021-03-11 4:13PM EDT310.00390.50368.40370.400.00-26321.22%
TSLA210716C003120002021-03-18 9:47AM EDT312.00373.00428.80430.850.00-28452.91%
TSLA210716C003140002021-05-14 1:02PM EDT314.00269.85265.30266.600.00-32383.85%
TSLA210716C003150002020-11-17 3:03PM EDT315.00164.20307.50312.400.00-28207.57%
TSLA210716C003160002020-12-21 2:10PM EDT316.00360.00534.70537.800.00-140814.94%
TSLA210716C003180002021-02-25 2:43PM EDT318.00392.57305.95308.900.00-13206.20%
TSLA210716C003200002021-03-25 9:54AM EDT320.00310.20410.80412.450.00-1207417.06%
TSLA210716C003220002020-11-24 2:45PM EDT322.00251.65347.80351.850.00-35293.10%
TSLA210716C003240002021-03-18 3:18PM EDT324.00345.80417.10419.150.00-313434.02%
TSLA210716C003250002021-04-19 9:37AM EDT325.00394.05254.65256.050.00-13282.37%
TSLA210716C003260002020-11-23 11:01AM EDT326.00219.80329.20334.100.00-13262.04%
TSLA210716C003280002020-11-24 11:19AM EDT328.00235.60342.50346.450.00-1022288.15%
TSLA210716C003300002021-05-18 12:11PM EDT330.00258.00249.80251.10+8.95+3.59%22181.10%
TSLA210716C003320002021-05-13 3:33PM EDT332.00245.15247.90249.300.00-4881.24%
TSLA210716C003340002021-05-13 2:31PM EDT334.00242.75245.95247.200.00-4480.33%
TSLA210716C003350002021-05-13 11:24AM EDT335.00247.25245.00246.400.00-11380.68%
TSLA210716C003360002021-05-13 2:26PM EDT336.00240.60250.25251.300.00-15105.04%
TSLA210716C003370002021-05-13 2:31PM EDT337.00239.95243.05244.350.00-3979.93%
TSLA210716C003380002021-03-17 12:59PM EDT338.00341.30402.80403.850.00-35411.15%
TSLA210716C003390002021-05-13 3:33PM EDT339.00238.60241.15242.550.00-81480.01%
TSLA210716C003400002021-05-07 11:08AM EDT340.00343.00240.20241.600.00-13079.90%
TSLA210716C003410002021-05-13 2:20PM EDT341.00236.10239.20240.500.00-7979.25%
TSLA210716C003420002021-05-05 9:38AM EDT342.00336.90238.25239.550.00-102379.14%
TSLA210716C003430002021-05-17 1:51PM EDT343.00226.85237.30238.550.00-21278.90%
TSLA210716C003440002021-05-13 12:43PM EDT344.00237.30236.35237.750.00-1979.18%
TSLA210716C003450002021-04-09 10:47AM EDT345.00331.40328.85330.550.00-115275.34%
TSLA210716C003460002021-05-13 2:31PM EDT346.00231.65234.45235.850.00-61778.94%
TSLA210716C003470002021-05-13 11:54AM EDT347.00232.90233.50234.900.00-1778.81%
TSLA210716C003480002021-05-13 12:43PM EDT348.00229.80232.50233.800.00-21278.19%
TSLA210716C003490002021-05-13 2:31PM EDT349.00227.20231.55232.85-1.65-0.72%41578.06%
TSLA210716C003500002021-05-18 3:59PM EDT350.00231.30230.65231.90+2.30+1.00%3601,57578.05%
TSLA210716C003510002021-05-13 2:31PM EDT351.00227.00229.65230.950.00-2677.80%
TSLA210716C003520002021-05-14 1:07PM EDT352.00231.00228.70230.000.00-1677.66%
TSLA210716C003530002021-05-13 12:16PM EDT353.00228.95234.30235.050.00-41599.97%
TSLA210716C003540002021-03-23 2:09PM EDT354.00319.25377.65379.300.00-62371.74%
TSLA210716C003550002021-05-12 1:58PM EDT355.00226.85225.85227.100.00-12177.13%
TSLA210716C003560002021-05-13 11:58AM EDT356.00220.40224.90226.200.00-13277.10%
TSLA210716C003570002021-05-14 1:02PM EDT357.00225.20223.95225.250.00-41476.95%
TSLA210716C003580002021-05-17 9:40AM EDT358.00224.80223.00224.300.00-21076.81%
TSLA210716C003590002021-05-17 9:38AM EDT359.00227.95222.05223.350.00-23176.65%
TSLA210716C003600002021-05-18 9:41AM EDT360.00214.40221.10222.40+1.25+0.59%35276.50%
TSLA210716C003610002021-05-17 11:29AM EDT361.00221.10220.15221.450.00-22576.34%
TSLA210716C003620002021-05-13 11:48AM EDT362.00221.60219.20220.500.00-41576.18%
TSLA210716C003630002021-05-17 9:40AM EDT363.00224.50218.25219.550.00-25676.03%
TSLA210716C003640002021-05-12 1:58PM EDT364.00214.65217.35218.70-30.20-12.33%3876.18%
TSLA210716C003650002021-04-28 2:52PM EDT365.00238.08216.40217.800.00-71076.12%
TSLA210716C003660002021-05-11 10:44AM EDT366.00246.95215.45216.850.00-1075.95%
TSLA210716C003670002021-05-13 12:16PM EDT367.00217.95214.50215.800.00-1975.57%
TSLA210716C003680002021-05-17 2:02PM EDT368.00203.60213.55214.850.00-32175.40%
TSLA210716C003690002021-05-17 1:22PM EDT369.00204.90212.60213.900.00-3975.23%
TSLA210716C003700002021-05-13 2:31PM EDT370.00221.50211.70213.05+8.35+3.92%22675.34%
TSLA210716C003710002021-05-14 3:33PM EDT371.00222.30210.75212.150.00-11975.26%
TSLA210716C003720002021-05-13 10:10AM EDT372.00206.15216.90218.25-11.55-5.31%21496.55%
TSLA210716C003730002021-05-17 11:51AM EDT373.00209.20208.85210.150.00-11074.71%
TSLA210716C003740002021-03-23 3:55PM EDT374.00296.40358.35360.000.00-30348.60%
TSLA210716C003750002021-05-13 1:20PM EDT375.00209.80207.00208.300.00-15074.52%
TSLA210716C003760002021-05-18 10:39AM EDT376.00217.25206.05207.35+11.40+5.54%11974.33%
TSLA210716C003770002021-05-13 11:24AM EDT377.00214.80205.15206.50+3.80+1.80%23674.41%
TSLA210716C003780002021-05-13 12:00PM EDT378.00200.80204.20205.500.00-53174.13%
TSLA210716C003790002021-05-13 12:23PM EDT379.00204.85203.25204.550.00-22373.94%
TSLA210716C003800002021-04-27 9:33AM EDT380.00198.15202.35203.70-141.85-41.72%16474.01%
TSLA210716C003810002021-05-18 10:41AM EDT381.00212.90201.40202.70+14.45+7.28%21073.72%
TSLA210716C003820002021-05-13 12:17PM EDT382.00216.20200.50201.85+7.35+3.52%32073.78%
TSLA210716C003830002021-05-17 12:58PM EDT383.00197.25199.55200.850.00-34773.49%
TSLA210716C003840002021-05-18 9:35AM EDT384.00192.90198.65200.00-10.35-5.09%13373.54%
TSLA210716C003850002021-05-14 11:04AM EDT385.00198.75197.70198.950.00-61273.17%
TSLA210716C003860002021-05-18 11:51AM EDT386.00207.15196.80198.15-1.00-0.48%1873.29%
TSLA210716C003870002021-05-13 1:20PM EDT387.00198.85195.85197.100.00-12072.92%
TSLA210716C003880002021-05-14 10:56AM EDT388.00206.00194.95196.30+0.45+0.22%22473.03%
TSLA210716C003890002021-05-18 11:24AM EDT389.00196.66194.00195.25-39.79-16.83%72372.66%
TSLA210716C003900002021-05-18 3:57PM EDT390.00194.85193.10194.45+1.55+0.80%46372.77%
TSLA210716C003910002021-05-14 9:33AM EDT391.00201.75192.15193.45+2.70+1.36%62372.47%
TSLA210716C003920002021-04-22 9:30AM EDT392.00191.95191.25192.600.00-51772.49%
TSLA210716C003930002021-05-18 10:38AM EDT393.00201.55190.35191.70+9.90+5.17%13172.42%
TSLA210716C003940002021-05-18 10:38AM EDT394.00200.50189.40190.65+18.35+10.07%14672.04%
TSLA210716C003950002021-05-14 11:37AM EDT395.00196.05188.50189.85-2.20-1.11%45272.13%
TSLA210716C003960002021-05-18 9:35AM EDT396.00182.00187.60188.95-4.80-2.57%11172.05%
TSLA210716C003970002021-05-18 9:52AM EDT397.00182.85186.65187.95+5.65+3.19%54671.75%
TSLA210716C003980002021-05-18 3:48PM EDT398.00188.40185.75187.00-40.75-17.78%42371.59%
TSLA210716C003990002021-05-13 11:31AM EDT399.00187.85184.85186.200.00-165571.66%
TSLA210716C004000002021-05-18 1:31PM EDT400.00196.65183.95185.30+21.61+12.35%31,45471.57%
TSLA210716C004050002021-05-13 11:45AM EDT405.00179.80179.40180.750.00-257370.94%
TSLA210716C004100002021-05-17 1:16PM EDT410.00185.75174.90176.20+17.30+10.27%211170.32%
TSLA210716C004150002021-05-18 9:44AM EDT415.00166.45170.40171.70+3.76+2.31%18769.70%
TSLA210716C004200002021-05-17 10:43AM EDT420.00172.30166.00167.250.00-217169.20%
TSLA210716C004250002021-05-12 2:39PM EDT425.00175.10161.60162.85-13.25-7.03%19468.69%
TSLA210716C004300002021-05-14 11:02AM EDT430.00166.85157.20158.450.00-3716768.10%
TSLA210716C004350002021-05-17 3:08PM EDT435.00149.40152.85154.10+3.05+2.08%19267.56%
TSLA210716C004400002021-05-18 11:53AM EDT440.00149.95148.55149.80+10.20+7.30%730567.06%
TSLA210716C004450002021-05-18 11:53AM EDT445.00153.69144.30145.50+15.29+11.05%27166.53%
TSLA210716C004500002021-05-18 2:23PM EDT450.00146.06140.05141.30+13.81+10.44%1839566.03%
TSLA210716C004550002021-05-18 12:59PM EDT455.00142.25135.90137.10+7.40+5.49%16365.55%
TSLA210716C004600002021-05-18 10:35AM EDT460.00142.04131.75133.00+3.69+2.67%1516965.09%
TSLA210716C004650002021-05-18 9:50AM EDT465.00130.30127.65128.80+10.70+8.95%1014164.51%
TSLA210716C004700002021-05-18 1:31PM EDT470.00135.05123.65124.85+15.90+13.34%216264.15%
TSLA210716C004750002021-05-18 1:31PM EDT475.00130.95119.65120.85+17.54+15.47%223663.68%
TSLA210716C004800002021-05-17 3:38PM EDT480.00116.08115.75116.950.00-2235463.29%
TSLA210716C004850002021-05-18 11:12AM EDT485.00119.70111.95113.05+15.25+14.60%216162.89%
TSLA210716C004900002021-05-18 12:08PM EDT490.00109.00108.10109.25+4.65+4.46%623562.46%
TSLA210716C004950002021-05-18 11:42AM EDT495.00114.35104.40105.50+17.05+17.52%310762.10%
TSLA210716C005000002021-05-18 3:53PM EDT500.00101.80100.70101.70+4.20+4.30%3671661.62%
TSLA210716C005050002021-05-18 3:45PM EDT505.0099.1297.0098.20+8.47+9.34%372261.27%
TSLA210716C005100002021-05-18 3:19PM EDT510.0097.1093.5594.55+6.45+7.12%639260.91%
TSLA210716C005150002021-05-18 2:26PM EDT515.0091.1090.0591.05+5.65+6.61%214960.54%
TSLA210716C005200002021-05-18 3:19PM EDT520.0087.8586.6587.70+3.95+4.71%3171460.25%
TSLA210716C005250002021-05-18 3:19PM EDT525.0087.2583.3084.30+8.68+11.05%123659.88%
TSLA210716C005300002021-05-18 3:19PM EDT530.0083.3580.0580.95+10.13+13.84%1816159.52%
TSLA210716C005350002021-05-18 12:26PM EDT535.0080.1076.8077.80+8.39+11.70%194559.20%
TSLA210716C005400002021-05-18 1:29PM EDT540.0074.4573.7074.55+5.87+8.56%3353158.84%
TSLA210716C005450002021-05-18 3:19PM EDT545.0073.3570.6571.50+7.69+11.71%291858.54%
TSLA210716C005500002021-05-18 3:19PM EDT550.0068.7067.6568.45+0.38+0.56%821,05458.19%
TSLA210716C005550002021-05-18 3:19PM EDT555.0067.8064.7565.55+6.30+10.24%322457.91%
TSLA210716C005600002021-05-18 3:35PM EDT560.0065.2561.9562.65+2.80+4.48%2,95634457.60%
TSLA210716C005650002021-05-18 2:39PM EDT565.0060.6459.2059.90+2.86+4.95%687057.32%
TSLA210716C005700002021-05-18 3:58PM EDT570.0057.6056.5557.15+0.36+0.63%10998957.02%
TSLA210716C005750002021-05-18 3:59PM EDT575.0055.1153.9554.55+0.34+0.62%14027956.75%
TSLA210716C005800002021-05-18 3:59PM EDT580.0052.1051.4552.05-0.10-0.19%1961,12756.51%
TSLA210716C005850002021-05-18 3:58PM EDT585.0049.9649.0049.60+0.16+0.32%21613656.25%
TSLA210716C005900002021-05-18 3:54PM EDT590.0047.8246.6547.25+0.70+1.49%27038856.01%
TSLA210716C005950002021-05-18 3:53PM EDT595.0045.2544.3545.00+1.87+4.31%10433155.78%
TSLA210716C006000002021-05-18 3:59PM EDT600.0043.1542.2042.85-0.16-0.37%7,3818,85655.60%
TSLA210716C006050002021-05-18 3:38PM EDT605.0040.8540.0540.60+0.90+2.25%1,50916255.30%
TSLA210716C006100002021-05-18 3:48PM EDT610.0039.3538.0538.55+0.75+1.94%17087655.10%
TSLA210716C006150002021-05-18 3:26PM EDT615.0037.6036.0036.75+2.25+6.36%7810254.94%
TSLA210716C006200002021-05-18 3:53PM EDT620.0035.0034.1534.70-0.06-0.17%14175854.67%
TSLA210716C006250002021-05-18 3:30PM EDT625.0033.1232.3532.95+1.22+3.82%1645554.52%
TSLA210716C006300002021-05-18 3:59PM EDT630.0031.2030.6531.20-0.15-0.48%16864254.35%
TSLA210716C006350002021-05-18 1:29PM EDT635.0034.0628.9529.70+6.91+25.45%541754.25%
TSLA210716C006400002021-05-18 3:27PM EDT640.0030.1027.4027.95+1.63+5.73%6956954.02%
TSLA210716C006450002021-05-18 2:47PM EDT645.0026.2825.8526.55+1.32+5.29%4012253.91%
TSLA210716C006500002021-05-18 3:57PM EDT650.0025.2024.5025.05-0.30-1.18%3509,51053.79%
TSLA210716C006550002021-05-18 2:03PM EDT655.0023.7023.0523.65-0.33-1.37%3012353.60%
TSLA210716C006600002021-05-18 3:56PM EDT660.0022.3721.8022.35+0.69+3.18%5891753.51%
TSLA210716C006650002021-05-18 10:42AM EDT665.0022.3520.5521.15+1.31+6.23%483453.42%
TSLA210716C006700002021-05-18 3:53PM EDT670.0020.1019.4520.00-0.35-1.71%902,99853.38%
TSLA210716C006750002021-05-18 3:56PM EDT675.0018.8718.3518.85+1.32+7.52%3835753.28%
TSLA210716C006800002021-05-18 3:56PM EDT680.0017.7517.3017.80+1.07+6.41%932,16253.21%
TSLA210716C006850002021-05-18 1:28PM EDT685.0017.7816.3516.80+0.43+2.48%2675253.18%
TSLA210716C006900002021-05-18 1:48PM EDT690.0016.0015.4015.90-0.20-1.23%542,54853.15%
TSLA210716C006950002021-05-18 1:26PM EDT695.0016.8714.5514.85+2.37+16.34%1663653.02%
TSLA210716C007000002021-05-18 3:56PM EDT700.0014.1713.8014.20-0.33-2.28%2,30324,75353.18%
TSLA210716C007050002021-05-18 3:25PM EDT705.0013.5012.9513.40+0.40+3.05%11655553.11%
TSLA210716C007100002021-05-18 3:28PM EDT710.0012.6012.2512.65+0.55+4.56%1245,91853.13%
TSLA210716C007150002021-05-18 3:12PM EDT715.0012.4011.5011.95+1.00+8.77%14961653.09%
TSLA210716C007200002021-05-18 3:39PM EDT720.0011.0010.8511.35-0.30-2.65%19613,82953.16%
TSLA210716C007250002021-05-18 3:13PM EDT725.0010.7510.2510.75-0.30-2.71%19326553.21%
TSLA210716C007300002021-05-18 3:31PM EDT730.0010.139.7010.15-0.22-2.13%551,20853.25%
TSLA210716C007350002021-05-18 3:05PM EDT735.0010.119.159.65+1.01+11.10%275653.33%
TSLA210716C007400002021-05-18 1:42PM EDT740.009.078.659.15+0.24+2.72%641,09453.40%
TSLA210716C007450002021-05-18 3:03PM EDT745.009.018.158.65+0.69+8.29%196353.43%
TSLA210716C007500002021-05-18 3:53PM EDT750.008.127.758.25-0.23-2.75%4657,14253.60%
TSLA210716C007600002021-05-18 3:41PM EDT760.007.476.957.30-0.18-2.35%1131,25253.66%
TSLA210716C007700002021-05-18 2:29PM EDT770.007.006.206.60+0.24+3.55%948653.85%
TSLA210716C007800002021-05-18 3:53PM EDT780.005.865.656.10-0.14-2.33%5897954.33%
TSLA210716C007900002021-05-18 11:34AM EDT790.006.005.105.50+0.40+7.14%1945954.57%
TSLA210716C008000002021-05-18 3:53PM EDT800.004.704.604.95-0.35-6.93%67111,83354.78%
TSLA210716C008100002021-05-18 3:34PM EDT810.004.454.204.50+0.20+4.71%731,10555.12%
TSLA210716C008200002021-05-18 3:34PM EDT820.004.153.854.20+0.30+7.79%971,90555.63%
TSLA210716C008300002021-05-18 3:18PM EDT830.004.073.503.85+0.82+25.23%1774555.97%
TSLA210716C008400002021-05-18 12:36PM EDT840.003.463.203.55+0.46+15.33%4793456.36%
TSLA210716C008500002021-05-18 2:24PM EDT850.003.302.943.30+0.05+1.54%3044,63956.81%
TSLA210716C008600002021-05-18 3:24PM EDT860.003.172.713.15-0.65-17.02%1446057.42%
TSLA210716C008700002021-05-18 3:46PM EDT870.002.752.512.920.00-341,19357.86%
TSLA210716C008800002021-05-18 3:46PM EDT880.002.622.452.62+0.12+4.80%2372,75558.36%
TSLA210716C008900002021-05-18 3:25PM EDT890.002.572.162.48-0.21-7.55%1144658.63%
TSLA210716C009000002021-05-18 3:36PM EDT900.002.212.022.31-0.03-1.34%2479,63759.09%
TSLA210716C009100002021-05-18 3:33PM EDT910.002.081.962.35-0.03-1.42%191,07160.21%
TSLA210716C009200002021-05-18 3:31PM EDT920.002.121.772.08+0.42+24.71%5021,66160.17%
TSLA210716C009300002021-05-17 1:39PM EDT930.002.141.672.11+0.27+14.44%1247561.10%
TSLA210716C009400002021-05-17 2:10PM EDT940.002.011.581.86+0.26+14.86%1089461.23%
TSLA210716C009500002021-05-18 2:29PM EDT950.001.651.491.78+0.12+7.84%34711,10461.79%
TSLA210716C009600002021-05-18 2:21PM EDT960.001.731.411.70-0.05-2.81%857462.34%
TSLA210716C009700002021-05-18 9:48AM EDT970.001.591.341.60-0.16-9.14%6071,82962.82%
TSLA210716C009800002021-05-18 1:08PM EDT980.001.421.281.56-0.05-3.40%925563.49%
TSLA210716C009900002021-05-18 2:18PM EDT990.001.571.251.50+0.27+20.77%1138764.16%
TSLA210716C010000002021-05-18 3:42PM EDT1,000.001.291.221.400.00-1,47410,95964.66%
TSLA210716C010100002021-05-17 3:23PM EDT1,010.001.501.211.38+0.40+36.36%317365.50%
TSLA210716C010200002021-05-18 3:57PM EDT1,020.001.221.161.33-0.24-16.44%2416866.06%
TSLA210716C010300002021-05-17 10:50AM EDT1,030.001.291.111.29-0.16-11.03%119866.63%
TSLA210716C010400002021-05-17 2:33PM EDT1,040.001.011.071.240.00-3821567.18%
TSLA210716C010500002021-05-18 3:51PM EDT1,050.001.081.031.20+0.09+9.09%232,70767.72%
TSLA210716C010600002021-05-18 10:07AM EDT1,060.001.080.991.31+0.10+10.20%328068.91%
TSLA210716C010700002021-05-14 12:11PM EDT1,070.001.130.951.130.00-140068.82%
TSLA210716C010800002021-05-13 2:05PM EDT1,080.001.100.921.070.00-196169.25%
TSLA210716C010900002021-05-17 2:58PM EDT1,090.000.850.881.050.00-421169.80%
TSLA210716C011000002021-05-18 1:15PM EDT1,100.000.900.851.02+0.10+12.50%581,39370.34%
TSLA210716C011100002021-05-18 12:04PM EDT1,110.001.000.820.99+0.04+4.17%39970.85%
TSLA210716C011200002021-05-17 12:21PM EDT1,120.000.900.790.96-0.20-18.18%111971.34%
TSLA210716C011300002021-05-18 11:26AM EDT1,130.000.960.760.93+0.01+1.05%19071.80%
TSLA210716C011400002021-05-11 12:53PM EDT1,140.001.060.740.910.00-1929472.36%
TSLA210716C011500002021-05-18 1:10PM EDT1,150.000.840.710.88+0.15+21.74%4925772.78%
TSLA210716C011600002021-05-14 1:00PM EDT1,160.000.820.690.860.00-617373.32%
TSLA210716C011700002021-05-13 11:41AM EDT1,170.000.910.660.830.00-510473.71%
TSLA210716C011800002021-05-11 2:31PM EDT1,180.000.720.640.810.00-110074.19%
TSLA210716C011900002021-05-13 2:47PM EDT1,190.000.820.620.790.00-217074.66%
TSLA210716C012000002021-05-18 2:51PM EDT1,200.000.700.600.77+0.09+14.75%523,27575.12%
TSLA210716C012250002021-05-18 12:16PM EDT1,225.000.720.550.72-0.06-7.69%6310876.20%
TSLA210716C012500002021-05-18 2:37PM EDT1,250.000.600.520.68-0.06-9.09%637377.39%
TSLA210716C012750002021-05-17 3:51PM EDT1,275.000.570.470.69+0.08+16.33%8168678.74%
TSLA210716C013000002021-05-18 2:28PM EDT1,300.000.500.450.55+0.10+25.00%698579.00%
TSLA210716C013250002021-05-18 12:13PM EDT1,325.000.530.240.52-0.01-1.85%116278.17%
TSLA210716C013500002021-05-17 11:05AM EDT1,350.000.460.200.50-0.09-16.36%727779.00%
TSLA210716C013750002021-05-13 3:07PM EDT1,375.000.510.170.470.00-128079.69%
TSLA210716C014000002021-05-18 1:42PM EDT1,400.000.390.350.54-0.08-17.02%456183.98%
TSLA210716C014200002020-08-24 12:05AM EDT1,420.00850.99991.901,010.000.00--10.00%
TSLA210716C014250002021-05-13 2:36PM EDT1,425.000.370.300.48-0.07-15.91%123484.23%
TSLA210716C014400002020-08-10 9:39AM EDT1,440.00384.50980.50997.500.00-330.00%
TSLA210716C014500002021-05-18 12:52PM EDT1,450.000.420.260.45+0.14+50.00%311284.77%
TSLA210716C014750002021-05-17 9:40AM EDT1,475.000.350.250.440.00-121285.84%
TSLA210716C015000002021-05-18 12:29PM EDT1,500.000.290.150.42+0.04+16.00%37,25485.50%
TSLA210716C015100002020-08-17 12:02AM EDT1,510.00400.15938.10955.000.00--20.00%
TSLA210716C015200002020-08-24 12:05AM EDT1,520.00586.30931.00949.000.00--20.00%
TSLA210716C015250002021-05-17 12:13PM EDT1,525.000.290.030.38-0.07-19.44%117684.08%
TSLA210716C015500002021-05-17 1:23PM EDT1,550.000.380.010.350.00-415484.28%
TSLA210716C015700002020-08-24 11:48AM EDT1,570.00732.00903.00920.000.00---0.00%
TSLA210716C015750002021-05-18 11:47AM EDT1,575.000.320.000.34+0.01+3.23%315684.96%
TSLA210716C016000002021-05-17 12:52PM EDT1,600.000.270.200.33-0.03-10.00%1133889.80%
TSLA210716C016250002021-05-14 12:39PM EDT1,625.000.260.000.320.00-141986.82%
TSLA210716C016500002021-05-18 2:44PM EDT1,650.000.250.090.30+0.05+25.00%232689.50%
TSLA210716C016750002021-05-18 11:24AM EDT1,675.000.250.000.23+0.08+47.06%147986.52%
TSLA210716C016800002020-08-24 10:07AM EDT1,680.00651.50840.00859.000.00-110.00%
TSLA210716C016900002020-08-17 12:02AM EDT1,690.00425.50835.00854.000.00--10.00%
TSLA210716C017000002021-05-18 3:07PM EDT1,700.000.210.170.22+0.02+10.53%533,91991.70%
TSLA210716C018000002020-08-24 12:05AM EDT1,800.00531.92780.00798.500.00--20.00%
TSLA210716C018500002020-08-24 12:05AM EDT1,850.00493.00755.00774.000.00--10.00%
TSLA210716C018700002020-08-24 12:05AM EDT1,870.00631.40746.70765.000.00--00.00%
TSLA210716C018750002020-08-26 9:58AM EDT1,875.00657.70744.00762.500.00-120.00%
TSLA210716C018800002020-08-26 9:58AM EDT1,880.00655.50742.00760.500.00-110.00%
TSLA210716C018850002020-08-24 12:05AM EDT1,885.00519.32739.50758.000.00--40.00%
TSLA210716C018900002020-08-24 12:05AM EDT1,890.00492.58737.50756.000.00--30.00%
TSLA210716C018950002020-08-24 12:05AM EDT1,895.00490.72735.00753.500.00--20.00%
TSLA210716C019000002020-08-27 12:13PM EDT1,900.00790.72733.70751.50+7.06+0.90%3100.00%
TSLA210716C019050002020-08-24 2:34PM EDT1,905.00572.97732.00749.500.00--60.00%
TSLA210716C019100002020-08-26 9:51AM EDT1,910.00633.23730.00747.000.00-120.00%
TSLA210716C019500002020-08-24 12:06AM EDT1,950.00525.00710.50728.500.00--10.00%
TSLA210716C019650002020-08-26 3:15PM EDT1,965.00645.00704.00722.000.00--10.00%
TSLA210716C019700002020-08-24 10:54AM EDT1,970.00515.00701.50720.000.00--10.00%
TSLA210716C019800002020-08-25 12:07PM EDT1,980.00529.04697.50716.000.00--10.00%
TSLA210716C019850002020-08-25 12:07PM EDT1,985.00527.18695.00713.500.00--10.00%
TSLA210716C019950002020-08-27 1:43PM EDT1,995.00716.00691.00709.500.00--10.00%
TSLA210716C020000002020-08-26 10:56AM EDT2,000.00600.00690.50707.500.00-110.00%
TSLA210716C020250002020-08-26 3:15PM EDT2,025.00620.65678.50696.500.00-110.00%
TSLA210716C020500002020-08-26 2:58PM EDT2,050.00590.60668.00686.500.00-4140.00%
TSLA210716C020750002020-08-28 3:43PM EDT2,075.00677.88658.00676.00+76.98+12.81%330.00%
TSLA210716C021000002020-08-28 3:43PM EDT2,100.00667.93649.50667.00+77.43+13.11%360.00%
TSLA210716C021250002020-08-26 1:06PM EDT2,125.00568.88638.00656.500.00-110.00%
TSLA210716C021500002020-08-27 12:37PM EDT2,150.00608.25630.00647.500.00-2230.00%
TSLA210716C021750002020-08-27 10:14AM EDT2,175.00600.00619.00637.500.00-260.00%
TSLA210716C022000002020-08-28 2:33PM EDT2,200.00624.24610.00628.00+34.99+5.94%1440.00%
TSLA210716C022750002020-08-27 12:20PM EDT2,275.00650.00583.00601.00+50.00+8.33%120.00%
TSLA210716C023000002020-08-28 12:44PM EDT2,300.00606.70575.50592.50+10.70+1.80%210.00%
TSLA210716C023250002020-08-26 10:09AM EDT2,325.00482.00566.00584.000.00--121,489.45%
TSLA210716C024000002020-08-27 12:29PM EDT2,400.00543.00541.00559.000.00-941,108.67%
TSLA210716C024250002020-08-24 2:52PM EDT2,425.00398.85534.40552.000.00--11,066.92%
TSLA210716C024500002020-08-26 1:30PM EDT2,450.00469.81524.80543.500.00--21,021.00%
TSLA210716C025000002020-08-27 1:44PM EDT2,500.00525.85511.80529.000.00-4927965.34%
TSLA210716C027000002020-08-26 3:27PM EDT2,700.00408.31454.00472.500.00--1814.04%
TSLA210716C028000002020-08-27 12:12PM EDT2,800.00459.00429.00447.000.00--2767.34%
TSLA210716C030000002020-08-27 12:26PM EDT3,000.00393.88383.40401.500.00--1698.44%
TSLA210716C032000002020-08-26 10:19AM EDT3,200.00384.37344.10362.00+100.37+35.34%71649.28%
TSLA210716C034000002020-08-28 1:07PM EDT3,400.00321.42308.50327.00-2.96-0.91%35610.59%
TSLA210716C035000002020-08-27 1:22PM EDT3,500.00290.89294.00312.000.00--7595.84%
TSLA210716C037000002020-08-27 3:52PM EDT3,700.00272.77264.00283.000.00--5567.46%
TSLA210716C039000002020-08-27 3:45PM EDT3,900.00253.80238.80258.000.00--1544.97%
TSLA210716C040000002020-08-28 2:36PM EDT4,000.00246.00227.00246.50+10.98+4.67%5117534.87%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210716P000500002021-05-18 3:26PM EDT50.000.050.010.050.00-2351,355192.97%
TSLA210716P001000002021-05-18 3:41PM EDT100.000.100.100.16-0.03-23.08%1751,327157.03%
TSLA210716P001500002021-05-18 12:37PM EDT150.000.240.070.33-0.09-27.27%1041,098126.76%
TSLA210716P002000002021-05-18 3:45PM EDT200.000.530.500.64-0.09-14.52%981,825114.01%
TSLA210716P002500002021-05-18 2:43PM EDT250.000.990.941.12-0.15-13.16%4961999.37%
TSLA210716P002600002021-05-18 12:13PM EDT260.001.041.071.21-0.36-25.71%683,50196.58%
TSLA210716P002620002021-04-29 10:49AM EDT262.001.131.101.22-0.87-43.50%929895.97%
TSLA210716P002640002021-05-07 11:02AM EDT264.001.161.121.25+0.19+19.59%98495.46%
TSLA210716P002680002021-05-14 3:50PM EDT268.001.221.181.30-0.35-22.29%1210494.46%
TSLA210716P002700002021-05-17 1:46PM EDT270.001.141.211.33-0.63-35.59%125493.98%
TSLA210716P002720002021-04-19 10:02AM EDT272.001.481.251.36-0.22-12.94%14693.55%
TSLA210716P002740002021-05-12 3:41PM EDT274.002.571.281.450.00-17293.41%
TSLA210716P002760002021-05-13 3:53PM EDT276.001.341.311.43-1.29-49.05%22892.64%
TSLA210716P002780002021-05-10 3:23PM EDT278.001.771.351.520.00-23692.50%
TSLA210716P002800002021-05-18 1:26PM EDT280.001.341.381.50-0.39-22.54%1138091.75%
TSLA210716P002820002021-05-10 3:44PM EDT282.002.041.421.530.00-15891.31%
TSLA210716P002840002021-05-13 3:22PM EDT284.001.491.461.61-1.66-52.70%14291.09%
TSLA210716P002860002021-05-18 10:50AM EDT286.001.501.501.65-0.63-29.58%145990.67%
TSLA210716P002880002021-05-18 2:33PM EDT288.001.631.531.65-0.32-16.41%179590.01%
TSLA210716P002920002021-05-17 2:38PM EDT292.001.621.521.78-0.70-30.17%54588.96%
TSLA210716P002940002021-05-18 3:59PM EDT294.001.661.561.77-0.78-31.97%36888.31%
TSLA210716P002960002021-05-06 10:36AM EDT296.002.701.601.810.00-16387.88%
TSLA210716P002980002021-05-18 3:10PM EDT298.001.781.671.86-1.87-51.23%36587.62%
TSLA210716P003000002021-05-18 3:54PM EDT300.001.801.721.90-0.40-18.18%6552,87987.21%
TSLA210716P003020002021-04-28 10:12AM EDT302.002.371.761.950.00-513586.79%
TSLA210716P003040002021-05-17 2:28PM EDT304.002.701.832.040.00-23586.66%
TSLA210716P003050002021-05-10 1:22PM EDT305.002.051.852.020.00-14786.27%
TSLA210716P003060002021-05-18 11:05AM EDT306.001.881.882.11-0.89-32.13%14386.35%
TSLA210716P003080002021-05-11 10:06AM EDT308.004.251.932.100.00-23585.72%
TSLA210716P003100002021-05-18 1:17PM EDT310.001.891.972.19-0.79-29.48%8134085.44%
TSLA210716P003120002021-05-17 2:28PM EDT312.003.002.042.260.00-111185.18%
TSLA210716P003140002021-04-27 10:09AM EDT314.001.682.082.290.00-62484.66%
TSLA210716P003150002021-05-07 3:34PM EDT315.001.882.132.330.00-55384.58%
TSLA210716P003160002021-04-21 10:51AM EDT316.002.262.162.370.00-15184.44%
TSLA210716P003180002021-04-19 9:41AM EDT318.002.692.152.420.00-73983.80%
TSLA210716P003200002021-05-18 3:51PM EDT320.002.292.212.48-1.21-34.57%4717383.45%
TSLA210716P003220002021-05-17 1:10PM EDT322.003.402.272.540.00-82783.07%
TSLA210716P003240002021-05-17 1:10PM EDT324.003.502.332.610.00-227582.73%
TSLA210716P003250002021-05-17 1:16PM EDT325.002.212.402.64-1.41-38.95%15282.67%
TSLA210716P003260002021-04-28 9:42AM EDT326.003.802.402.670.00-11382.37%
TSLA210716P003280002021-05-18 12:05PM EDT328.002.552.502.74-1.10-30.14%14382.14%
TSLA210716P003300002021-05-18 2:59PM EDT330.002.822.572.81-0.55-16.32%1220081.80%
TSLA210716P003320002021-05-18 11:19AM EDT332.002.582.602.88-1.27-32.99%627381.34%
TSLA210716P003340002021-03-29 10:44AM EDT334.008.301.801.980.00-1275.10%
TSLA210716P003350002021-05-17 1:54PM EDT335.002.702.712.99-1.45-34.94%44880.82%
TSLA210716P003360002021-05-06 9:57AM EDT336.002.552.753.05+0.36+16.44%113780.73%
TSLA210716P003370002021-05-14 10:49AM EDT337.003.952.823.050.00-323480.54%
TSLA210716P003380002021-05-18 1:36PM EDT338.002.572.863.10+0.07+2.80%22080.41%
TSLA210716P003390002021-05-18 11:19AM EDT339.002.662.863.15-1.34-33.50%35880.18%
TSLA210716P003400002021-05-18 2:59PM EDT340.003.152.903.15-0.95-23.17%1331579.90%
TSLA210716P003410002021-05-14 2:36PM EDT341.003.752.943.20-0.27-6.72%26379.76%
TSLA210716P003420002021-05-18 11:42AM EDT342.002.883.003.30+0.92+46.94%11679.81%
TSLA210716P003430002021-04-26 10:54AM EDT343.004.303.053.300.00-12279.57%
TSLA210716P003440002021-05-18 11:23AM EDT344.003.053.103.35-1.50-32.97%52079.44%
TSLA210716P003450002021-05-17 12:50PM EDT345.003.353.153.35-0.95-22.09%13679.19%
TSLA210716P003460002021-05-10 1:01PM EDT346.003.453.153.40+0.17+5.18%21978.94%
TSLA210716P003470002021-04-09 11:59AM EDT347.003.552.452.810.00-14575.12%
TSLA210716P003480002021-05-18 1:02PM EDT348.003.253.253.55-1.70-34.34%116678.81%
TSLA210716P003490002021-05-11 9:34AM EDT349.005.053.253.550.00-49778.43%
TSLA210716P003500002021-05-18 3:17PM EDT350.003.553.303.60-0.45-11.25%595,34578.30%
TSLA210716P003510002021-05-10 12:11PM EDT351.005.553.403.650.00-12778.28%
TSLA210716P003520002021-05-14 10:53AM EDT352.004.803.403.700.00-147778.03%
TSLA210716P003530002021-04-23 2:55PM EDT353.003.003.453.750.00-14077.89%
TSLA210716P003540002021-05-17 2:42PM EDT354.005.253.503.800.00-115677.75%
TSLA210716P003550002021-05-13 3:57PM EDT355.006.783.553.850.00-317377.60%
TSLA210716P003560002021-05-11 3:35PM EDT356.003.853.603.90-0.28-6.78%41777.45%
TSLA210716P003570002021-05-07 2:49PM EDT357.006.003.653.950.00-21077.30%
TSLA210716P003580002021-05-04 2:11PM EDT358.005.403.704.050.00-52377.26%
TSLA210716P003590002021-05-13 3:25PM EDT359.005.103.754.050.00-41776.99%
TSLA210716P003600002021-05-18 3:00PM EDT360.004.053.804.10-1.20-22.86%111,03576.83%
TSLA210716P003610002021-05-18 11:17AM EDT361.004.153.854.15-1.35-24.55%54476.67%
TSLA210716P003620002021-05-10 11:37AM EDT362.005.403.904.200.00-44676.51%
TSLA210716P003630002021-05-14 10:56AM EDT363.005.003.954.25-0.60-10.71%11876.35%
TSLA210716P003640002021-05-18 11:53AM EDT364.003.924.004.30-2.34-37.38%36576.18%
TSLA210716P003650002021-05-14 10:53AM EDT365.005.604.104.350.00-138676.12%
TSLA210716P003660002021-05-14 10:52AM EDT366.005.654.154.400.00-64175.95%
TSLA210716P003670002021-05-07 12:48PM EDT367.007.504.204.450.00-62575.78%
TSLA210716P003680002021-05-14 9:30AM EDT368.004.354.254.55-1.30-23.01%134675.70%
TSLA210716P003690002021-05-18 11:53AM EDT369.004.194.254.60-1.56-27.13%24775.43%
TSLA210716P003700002021-05-18 1:41PM EDT370.004.014.354.65-2.42-37.64%4132175.35%
TSLA210716P003710002021-05-14 10:53AM EDT371.006.004.454.700.00-91675.27%
TSLA210716P003720002021-04-09 11:20AM EDT372.004.803.253.650.00-22270.24%
TSLA210716P003730002021-05-14 1:11PM EDT373.006.404.554.850.00-123974.99%
TSLA210716P003740002021-05-18 12:12PM EDT374.004.404.604.90-2.00-31.25%88174.80%
TSLA210716P003750002021-05-18 2:45PM EDT375.004.954.704.95-0.75-13.16%411974.71%
TSLA210716P003760002021-05-13 11:55AM EDT376.004.854.755.05-4.05-45.51%52674.62%
TSLA210716P003770002021-05-14 2:11PM EDT377.004.304.805.10-2.40-35.82%12874.42%
TSLA210716P003780002021-05-18 2:45PM EDT378.005.154.855.15-1.50-22.56%72074.23%
TSLA210716P003790002021-05-18 12:28PM EDT379.004.804.955.25-1.60-25.00%11174.21%
TSLA210716P003800002021-05-17 3:34PM EDT380.006.005.005.300.00-616874.01%
TSLA210716P003810002021-05-14 11:42AM EDT381.007.155.055.350.00-4573.82%
TSLA210716P003820002021-05-18 11:19AM EDT382.004.655.155.45-1.60-25.60%15073.79%
TSLA210716P003830002021-05-14 1:50PM EDT383.006.455.205.55-0.01-0.15%33373.67%
TSLA210716P003840002021-05-14 10:53AM EDT384.007.005.255.600.00-43673.46%
TSLA210716P003850002021-05-18 2:39PM EDT385.005.755.305.65-2.15-27.22%310173.25%
TSLA210716P003860002021-05-18 11:20AM EDT386.004.855.355.70-2.25-31.69%32073.05%
TSLA210716P003870002021-05-17 3:22PM EDT387.005.555.455.80-2.05-26.97%22173.00%
TSLA210716P003880002021-05-17 12:01PM EDT388.005.105.555.85-2.25-30.61%67472.88%
TSLA210716P003890002021-05-18 3:59PM EDT389.005.705.605.95-1.83-24.30%116372.74%
TSLA210716P003900002021-05-18 12:02PM EDT390.005.505.706.05-2.75-33.33%6346472.69%
TSLA210716P003910002021-05-18 11:08AM EDT391.005.855.756.10-2.20-27.33%156072.47%
TSLA210716P003920002021-05-14 11:28AM EDT392.007.905.906.200.00-15472.49%
TSLA210716P003930002021-05-18 3:59PM EDT393.006.005.956.25-1.75-22.58%65272.27%
TSLA210716P003940002021-05-18 2:31PM EDT394.005.906.056.40-1.85-23.87%113872.28%
TSLA210716P003950002021-05-18 3:49PM EDT395.006.216.106.40-1.19-16.08%1349471.97%
TSLA210716P003960002021-05-18 3:00PM EDT396.006.306.206.50-1.45-18.71%126871.90%
TSLA210716P003970002021-04-30 3:44PM EDT397.006.676.306.65-0.98-12.81%2913471.90%
TSLA210716P003980002021-05-18 3:37PM EDT398.006.506.356.70-1.85-22.16%1615271.67%
TSLA210716P003990002021-05-18 1:35PM EDT399.006.506.506.75-2.13-24.68%3823471.59%
TSLA210716P004000002021-05-18 3:58PM EDT400.006.806.656.85-0.95-12.26%1,15713,60071.57%
TSLA210716P004050002021-05-18 3:58PM EDT405.007.107.007.30-2.45-25.65%1042670.81%
TSLA210716P004100002021-05-18 3:03PM EDT410.007.557.407.75-2.40-24.12%12729870.06%
TSLA210716P004150002021-05-17 2:04PM EDT415.007.007.958.30-4.00-36.36%626269.58%
TSLA210716P004200002021-05-18 3:28PM EDT420.008.408.508.85-1.61-16.08%482,35969.02%
TSLA210716P004250002021-05-18 3:59PM EDT425.009.109.059.40-3.74-29.13%3729768.40%
TSLA210716P004300002021-05-18 3:37PM EDT430.009.909.6510.05-3.28-24.89%3981567.89%
TSLA210716P004350002021-05-18 3:59PM EDT435.0010.3510.3510.70-3.65-26.07%4370367.41%
TSLA210716P004400002021-05-18 3:41PM EDT440.0011.0510.9511.40-2.05-15.65%3758366.80%
TSLA210716P004450002021-05-18 3:37PM EDT445.0011.9511.7012.10-3.85-24.37%2437066.28%
TSLA210716P004500002021-05-18 3:59PM EDT450.0012.8512.5512.90-1.42-9.95%4,2113,46765.89%
TSLA210716P004550002021-05-18 3:23PM EDT455.0013.4513.2513.75-2.05-13.23%39358165.32%
TSLA210716P004600002021-05-18 3:30PM EDT460.0014.6414.1514.60-4.07-21.75%71121664.87%
TSLA210716P004650002021-05-18 3:28PM EDT465.0014.8015.0515.55-4.53-23.44%4017164.43%
TSLA210716P004700002021-05-18 2:46PM EDT470.0016.8216.0016.50-1.38-7.58%60335863.95%
TSLA210716P004750002021-05-18 3:41PM EDT475.0017.1517.0017.50-2.19-11.32%9,0821,62663.48%
TSLA210716P004800002021-05-18 3:53PM EDT480.0018.1018.1018.60-3.21-15.06%10273963.10%
TSLA210716P004850002021-05-18 2:42PM EDT485.0019.5019.2519.75-2.11-9.76%9470862.71%
TSLA210716P004900002021-05-18 3:51PM EDT490.0020.9320.5020.90-1.62-7.18%861,23962.32%
TSLA210716P004950002021-05-18 3:59PM EDT495.0021.7021.7021.90-4.95-18.57%11149461.71%
TSLA210716P005000002021-05-18 3:59PM EDT500.0023.1022.9023.45-1.95-7.78%1,7804,12661.42%
TSLA210716P005050002021-05-18 2:34PM EDT505.0024.8824.4024.85-2.31-8.50%3710861.14%
TSLA210716P005100002021-05-18 1:02PM EDT510.0024.7725.8026.30-5.17-17.27%1601,08160.75%
TSLA210716P005150002021-05-18 11:26AM EDT515.0025.6727.3527.80-5.43-17.46%245160.42%
TSLA210716P005200002021-05-18 1:29PM EDT520.0027.1728.8529.40-4.83-15.09%4698160.03%
TSLA210716P005250002021-05-18 2:46PM EDT525.0030.2030.4531.00-2.57-7.84%509959.64%
TSLA210716P005300002021-05-18 3:55PM EDT530.0032.5532.2032.70-4.25-11.55%1021,33759.31%
TSLA210716P005350002021-05-18 3:30PM EDT535.0032.9033.9534.50-5.85-15.10%7611858.97%
TSLA210716P005400002021-05-18 3:59PM EDT540.0036.3135.8536.35-1.69-4.45%73385858.67%
TSLA210716P005450002021-05-18 3:30PM EDT545.0036.5537.7038.25-5.82-13.74%8460358.29%
TSLA210716P005500002021-05-18 3:55PM EDT550.0039.7439.7540.25-4.28-9.72%5213,95058.00%
TSLA210716P005550002021-05-18 3:46PM EDT555.0042.0041.8042.30-6.09-12.66%4376557.66%
TSLA210716P005600002021-05-18 3:46PM EDT560.0043.2543.9544.50-3.35-7.19%1361,35657.38%
TSLA210716P005650002021-05-18 3:51PM EDT565.0046.3045.9046.70-7.76-14.35%948356.92%
TSLA210716P005700002021-05-18 3:59PM EDT570.0049.0048.5049.00-2.30-4.48%3961,25956.78%
TSLA210716P005750002021-05-18 3:30PM EDT575.0050.6550.8551.45-4.89-8.80%13932756.51%
TSLA210716P005800002021-05-18 3:57PM EDT580.0053.2053.3553.90-3.41-6.02%2581,37756.25%
TSLA210716P005850002021-05-18 3:47PM EDT585.0055.0555.9056.50-3.68-6.27%15829256.01%
TSLA210716P005900002021-05-18 3:59PM EDT590.0058.6358.5059.15-2.62-4.28%8351,53555.75%
TSLA210716P005950002021-05-18 3:59PM EDT595.0061.3361.0561.90-8.29-11.91%13918755.44%
TSLA210716P006000002021-05-18 3:34PM EDT600.0063.9864.0064.70-5.52-7.94%3286,25755.29%
TSLA210716P006050002021-05-18 3:47PM EDT605.0065.8666.8567.60-3.39-4.90%4548455.06%
TSLA210716P006100002021-05-18 3:39PM EDT610.0069.0569.7070.60-9.22-11.78%791,71254.81%
TSLA210716P006150002021-05-18 12:06PM EDT615.0073.9572.7073.65-7.75-9.49%383854.59%
TSLA210716P006200002021-05-18 3:07PM EDT620.0075.1076.0076.80-7.45-9.02%331,19354.51%
TSLA210716P006250002021-05-18 3:20PM EDT625.0078.3079.1079.90-6.67-7.85%4632754.23%
TSLA210716P006300002021-05-18 3:28PM EDT630.0081.1082.3583.15-11.29-12.22%471,06854.03%
TSLA210716P006350002021-05-18 2:12PM EDT635.0081.8085.5586.60-15.90-16.27%143553.83%
TSLA210716P006400002021-05-18 1:52PM EDT640.0089.8589.0090.00-9.15-9.24%132,21853.68%
TSLA210716P006450002021-05-18 2:37PM EDT645.0093.5092.4093.55-6.42-6.43%291,04453.51%
TSLA210716P006500002021-05-18 3:53PM EDT650.0096.3596.1097.10-6.25-6.09%503,78753.44%
TSLA210716P006550002021-05-18 2:05PM EDT655.0098.6099.60100.75-13.00-11.65%122153.24%
TSLA210716P006600002021-05-18 3:55PM EDT660.00103.45103.30104.50-10.00-8.81%51,10553.15%
TSLA210716P006650002021-05-18 3:40PM EDT665.00105.75107.10108.25-14.05-11.73%152153.06%
TSLA210716P006700002021-05-18 3:34PM EDT670.00109.55110.85112.10-12.43-10.19%181,21452.92%
TSLA210716P006750002021-05-18 2:37PM EDT675.00113.05114.75116.00-8.40-6.92%143452.84%
TSLA210716P006800002021-05-18 3:05PM EDT680.00117.75118.70119.95-11.85-9.14%241,71052.76%
TSLA210716P006850002021-05-18 3:23PM EDT685.00121.15122.80124.00-13.74-10.19%215152.78%
TSLA210716P006900002021-05-18 11:21AM EDT690.00124.20126.80128.05-14.55-10.49%271,62152.67%
TSLA210716P006950002021-05-18 3:19PM EDT695.00129.55130.85132.20-12.80-8.99%511952.60%
TSLA210716P007000002021-05-18 3:22PM EDT700.00134.22135.25136.35-3.93-2.84%4845,19752.72%
TSLA210716P007050002021-05-18 3:22PM EDT705.00137.85139.25140.60-12.90-8.56%91552.56%
TSLA210716P007100002021-05-17 3:28PM EDT710.00145.70143.50144.85-9.65-6.21%266352.52%
TSLA210716P007150002021-05-17 1:59PM EDT715.00137.60147.85149.15-22.44-14.02%31852.55%
TSLA210716P007200002021-05-17 2:36PM EDT720.00151.26152.15153.50-16.29-9.72%21,20152.51%
TSLA210716P007250002021-05-17 12:10AM EDT725.00155.53156.55157.90-3.72-2.34%51552.55%
TSLA210716P007300002021-05-17 12:42PM EDT730.00166.15161.00162.350.00-1254252.61%
TSLA210716P007350002021-05-18 2:26PM EDT735.00160.75165.45166.80-15.49-8.79%5752.63%
TSLA210716P007400002021-05-18 1:44PM EDT740.00162.23170.00171.30-6.12-3.64%4877052.73%
TSLA210716P007450002021-05-18 9:42AM EDT745.00173.09174.50175.85-13.51-7.24%7952.78%
TSLA210716P007500002021-05-18 3:03PM EDT750.00177.24179.20180.40-12.18-6.43%231,04052.98%
TSLA210716P007600002021-05-17 12:49PM EDT760.00184.24188.40189.65-6.81-3.56%1525053.20%
TSLA210716P007700002021-05-18 10:28AM EDT770.00193.95197.60198.85-15.24-7.29%524253.20%
TSLA210716P007800002021-05-18 1:43PM EDT780.00198.80207.10208.30-19.98-9.13%326853.64%
TSLA210716P007900002021-05-18 10:11AM EDT790.00217.30216.60217.80-3.95-1.79%111754.02%
TSLA210716P008000002021-05-18 3:31PM EDT800.00220.65226.00227.30-13.21-5.65%61,75654.12%
TSLA210716P008100002021-05-17 2:12PM EDT810.00227.85235.70236.90-19.34-7.82%136854.64%
TSLA210716P008200002021-05-17 1:02PM EDT820.00251.15245.20246.500.00-216754.74%
TSLA210716P008300002021-05-18 1:29PM EDT830.00245.09254.95256.20-13.21-5.11%58755.27%
TSLA210716P008400002021-05-14 11:41AM EDT840.00261.78264.55265.850.00-213755.35%
TSLA210716P008500002021-05-13 2:04PM EDT850.00283.70274.40275.600.00-21,32255.95%
TSLA210716P008600002021-05-14 9:50AM EDT860.00293.50284.05285.350.00-117156.06%
TSLA210716P008700002021-05-18 12:12PM EDT870.00286.80293.85295.15-14.84-4.92%19756.48%
TSLA210716P008800002021-05-06 2:57PM EDT880.00310.83303.75305.000.00-139057.15%
TSLA210716P008900002021-05-12 10:46AM EDT890.00296.81313.45314.800.00-10314657.17%
TSLA210716P009000002021-05-17 3:01PM EDT900.00333.99323.35324.650.00-6061257.70%
TSLA210716P009100002021-04-29 12:10PM EDT910.00250.15333.35334.550.00-28358.57%
TSLA210716P009200002021-05-05 9:35AM EDT920.00311.45343.20344.450.00-17959.01%
TSLA210716P009300002021-05-13 10:46AM EDT930.00345.95352.95354.300.00-24758.91%
TSLA210716P009400002021-05-05 3:02PM EDT940.00276.15355.85372.000.00-14661.75%
TSLA210716P009500002021-05-17 1:04PM EDT950.00379.00365.75381.900.00-13262.24%
TSLA210716P009600002021-05-07 2:08PM EDT960.00297.61375.35392.000.00-93662.38%
TSLA210716P009700002021-04-27 9:57AM EDT970.00272.95385.55398.750.00-808882.88%
TSLA210716P009800002021-04-27 9:57AM EDT980.00282.15395.20411.600.00-808962.55%
TSLA210716P009900002021-05-06 12:49PM EDT990.00328.30405.40421.550.00-14164.06%
TSLA210716P010000002021-05-13 10:56AM EDT1,000.00417.52415.35431.400.00-211564.31%
TSLA210716P010100002021-05-05 10:18AM EDT1,010.00343.10425.00441.000.00-41462.09%
TSLA210716P010200002021-04-23 11:24AM EDT1,020.00299.35434.95451.350.00-2864.36%
TSLA210716P010300002021-05-05 10:02AM EDT1,030.00358.75445.00461.700.00-22066.92%
TSLA210716P010400002021-05-05 10:02AM EDT1,040.00466.95454.80471.700.00-11367.03%
TSLA210716P010500002021-04-08 10:26AM EDT1,050.00373.65379.10380.750.00-1260.00%
TSLA210716P010600002021-04-14 10:26AM EDT1,060.00325.00467.35476.300.00-5240.00%
TSLA210716P010700002021-04-29 12:15PM EDT1,070.00402.95484.95501.150.00-22367.85%
TSLA210716P010800002021-04-29 9:35AM EDT1,080.00382.85494.95511.000.00-21867.94%
TSLA210716P010900002021-04-19 2:39PM EDT1,090.00392.20504.90521.550.00-21671.17%
TSLA210716P011000002021-04-30 11:37AM EDT1,100.00401.25514.85531.500.00-21471.56%
TSLA210716P011100002021-03-19 11:02AM EDT1,110.00475.25380.70382.600.00-1290.00%
TSLA210716P011200002021-04-28 12:17PM EDT1,120.00427.10534.80551.450.00-12272.73%
TSLA210716P011300002021-04-28 1:36PM EDT1,130.00433.55544.75560.800.00-11469.65%
TSLA210716P011400002021-04-21 1:05PM EDT1,140.00424.30554.75570.950.00-11471.36%
TSLA210716P011500002021-03-09 10:44AM EDT1,150.00490.20443.60453.300.00-1290.00%
TSLA210716P011600002021-04-21 11:25AM EDT1,160.00445.05574.70590.900.00-11472.24%
TSLA210716P011700002021-03-04 4:44PM EDT1,170.00560.25510.50516.250.00-1210.00%
TSLA210716P011800002021-03-08 11:33AM EDT1,180.00581.20495.35497.350.00-5160.00%
TSLA210716P011900002021-03-04 1:26PM EDT1,190.00576.50530.10535.850.00-4140.00%
TSLA210716P012000002021-05-04 10:30AM EDT1,200.00530.77614.60631.350.00-12277.32%
TSLA210716P012250002021-04-21 10:09AM EDT1,225.00521.50639.55656.300.00-1778.54%
TSLA210716P012500002021-04-21 9:37AM EDT1,250.00552.00664.60681.250.00-11780.30%
TSLA210716P012750002021-03-10 12:29PM EDT1,275.00621.80604.40606.250.00-240.00%
TSLA210716P013000002021-04-13 12:13PM EDT1,300.00565.70725.65731.250.00-510114.19%
TSLA210716P013100002020-08-17 9:41AM EDT1,310.00238.72158.50174.000.00-130.00%
TSLA210716P013200002020-08-26 12:42PM EDT1,320.00172.10162.00177.500.00-1440.00%
TSLA210716P013250002021-04-13 11:47AM EDT1,325.00593.60750.65756.250.00-56116.18%
TSLA210716P013400002020-08-24 3:58PM EDT1,340.00192.00168.80184.000.00-150.00%
TSLA210716P013500002021-02-11 2:16PM EDT1,350.00572.45666.80669.700.00-240.00%
TSLA210716P013600002020-08-17 10:52AM EDT1,360.00244.17175.50191.000.00-610.00%
TSLA210716P013700002020-08-24 12:05AM EDT1,370.00244.91179.00194.000.00---0.00%
TSLA210716P013750002021-03-15 12:05AM EDT1,375.00701.650.000.000.00--00.00%
TSLA210716P013800002020-08-27 1:27PM EDT1,380.00186.00182.50197.500.00-210.00%
TSLA210716P013900002020-08-24 12:05AM EDT1,390.00250.77186.00201.500.00--10.00%
TSLA210716P014000002021-03-25 11:02AM EDT1,400.00782.25671.70673.350.00-7100.00%
TSLA210716P014100002020-08-24 12:05AM EDT1,410.00254.61193.00208.500.00--10.00%
TSLA210716P014200002020-08-24 12:05AM EDT1,420.00259.04196.50212.000.00--10.00%
TSLA210716P014250002021-02-23 11:42AM EDT1,425.00744.45791.95794.450.00-170.00%
TSLA210716P014300002020-08-17 3:51PM EDT1,430.00260.32200.05218.500.00-820.00%
TSLA210716P014400002020-08-26 10:16AM EDT1,440.00217.00202.50221.500.00-260.00%
TSLA210716P014500002021-03-19 10:52AM EDT1,450.00806.45712.25714.350.00-970.00%
TSLA210716P014600002020-08-24 12:05AM EDT1,460.00256.14210.25229.000.00--20.00%
TSLA210716P014700002020-08-24 12:05AM EDT1,470.00260.45214.40233.000.00--20.00%
TSLA210716P014750002021-04-20 10:39AM EDT1,475.00747.25889.30905.500.00-1584.47%
TSLA210716P014800002020-08-24 12:05AM EDT1,480.00264.07218.00237.000.00--10.00%
TSLA210716P014900002020-08-24 12:05AM EDT1,490.00267.32222.00241.000.00---0.00%
TSLA210716P015000002021-04-30 9:56AM EDT1,500.00825.00914.25930.550.00-3385.79%
TSLA210716P015100002020-08-24 12:05AM EDT1,510.00243.40230.10249.000.00--210.00%
TSLA210716P015200002020-08-26 12:42PM EDT1,520.00247.50234.10253.000.00-1430.00%
TSLA210716P015250002021-03-19 9:36AM EDT1,525.00877.90786.55788.850.00-150.00%
TSLA210716P015300002020-08-24 12:05AM EDT1,530.00260.40237.50257.000.00--10.00%
TSLA210716P015400002020-08-20 2:47PM EDT1,540.00260.35242.20261.000.00-110.00%
TSLA210716P015500002020-08-17 12:04AM EDT1,550.00415.98246.20265.500.00--10.00%
TSLA210716P015600002020-08-24 12:05AM EDT1,560.00303.25251.10269.500.00---0.00%
TSLA210716P015750002021-03-04 1:11PM EDT1,575.00948.40911.20916.950.00-120.00%
TSLA210716P015800002020-08-24 12:26PM EDT1,580.00281.80259.00278.000.00--10.00%
TSLA210716P016000002021-03-04 1:11PM EDT1,600.00973.15936.15941.800.00-210.00%
TSLA210716P016250002021-03-05 11:37AM EDT1,625.001,054.65961.10966.750.00-140.00%
TSLA210716P016400002020-08-24 12:05AM EDT1,640.00319.78285.70304.500.00--10.00%
TSLA210716P016500002021-03-05 11:31AM EDT1,650.001,074.25984.80992.450.00-270.00%
TSLA210716P016600002020-08-24 9:50AM EDT1,660.00311.40294.00313.500.00--120.00%
TSLA210716P016750002021-03-10 10:30AM EDT1,675.00979.93997.55999.850.00-140.00%
TSLA210716P016800002020-08-10 10:30AM EDT1,680.00560.40303.50322.500.00-110.00%
TSLA210716P016900002020-08-10 10:30AM EDT1,690.00567.70308.50327.500.00-220.00%
TSLA210716P017000002021-03-30 2:04PM EDT1,700.001,083.001,018.251,028.100.00-160.00%
TSLA210716P017900002020-08-26 3:57PM EDT1,790.00362.95357.00376.000.00-220.00%
TSLA210716P018000002020-08-26 3:57PM EDT1,800.00367.75362.00381.000.00-220.00%
TSLA210716P018200002020-08-24 12:05AM EDT1,820.00399.98372.50391.500.00--10.00%
TSLA210716P018500002020-08-24 12:05AM EDT1,850.00473.60388.00407.000.00--10.00%
TSLA210716P018700002020-08-24 12:05AM EDT1,870.00476.36398.50417.500.00--20.00%
TSLA210716P018750002020-08-24 12:05AM EDT1,875.00479.43401.50420.500.00--20.00%
TSLA210716P018850002020-08-24 12:05AM EDT1,885.00450.00406.50425.500.00---0.00%
TSLA210716P018900002020-08-24 12:05AM EDT1,890.00486.60409.50428.500.00--10.00%
TSLA210716P019300002020-08-27 10:00AM EDT1,930.00418.13431.00450.000.00--10.00%
TSLA210716P019400002020-08-27 10:00AM EDT1,940.00423.48436.50455.500.00--10.00%
TSLA210716P019500002020-08-28 12:44PM EDT1,950.00444.13442.00461.00-4.24-0.95%220.00%
TSLA210716P019550002020-08-28 12:44PM EDT1,955.00446.78445.00464.00-4.44-0.98%220.00%
TSLA210716P019700002020-08-24 12:05AM EDT1,970.00507.50453.50472.500.00--10.00%
TSLA210716P019900002020-08-28 12:39PM EDT1,990.00464.13465.00483.50-65.27-12.33%1510.00%
TSLA210716P019950002020-08-26 1:47PM EDT1,995.00479.33467.50486.500.00-220.00%
TSLA210716P020000002020-08-28 2:45PM EDT2,000.00482.54470.50489.50+0.26+0.05%27160.00%
TSLA210716P021000002020-08-28 2:45PM EDT2,100.00541.13529.50548.00+14.13+2.68%1210.00%
TSLA210716P021500002020-08-26 1:30PM EDT2,150.00575.04559.80578.500.00--10.00%
TSLA210716P022000002020-08-27 3:38PM EDT2,200.00586.37591.40609.500.00--330.00%
TSLA210716P037000002020-08-25 9:35AM EDT3,700.001,878.251,741.501,759.500.00--10.00%