India markets close in 2 hours 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
621.44-31.76 (-4.86%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210716C001500002021-03-04 12:20PM EST150.00482.80--+482.80---0.00%
TSLA210716C002600002021-02-25 10:01AM EST260.00468.650.000.000.00-100.00%
TSLA210716C002620002021-03-04 3:12PM EST262.00360.000.000.000.00-100.00%
TSLA210716C002640002020-11-17 10:35AM EST264.00199.85351.70356.600.00-230.00%
TSLA210716C002680002020-11-16 12:02AM EST268.00195.32348.10352.850.00--50.00%
TSLA210716C002700002021-03-03 2:18PM EST270.00385.400.000.000.00-500.00%
TSLA210716C002720002021-01-14 12:39PM EST272.00586.15580.20582.750.00-10544.01%
TSLA210716C002740002020-11-12 1:31PM EST274.00159.85303.35317.450.00-130.00%
TSLA210716C002760002020-12-09 2:55PM EST276.00339.55606.85613.550.00--28727.61%
TSLA210716C002780002021-02-05 11:23AM EST278.00583.610.000.000.00-200.00%
TSLA210716C002800002021-03-03 2:18PM EST280.00394.320.000.000.00-100.00%
TSLA210716C002820002020-12-30 9:37AM EST282.00396.53549.35553.500.00-1018451.15%
TSLA210716C002840002020-12-30 1:27PM EST284.00410.00513.45517.250.00-2021370.79%
TSLA210716C002860002021-03-04 1:57PM EST286.00326.250.000.000.00-200.00%
TSLA210716C002880002020-12-31 10:11AM EST288.00418.00509.20513.900.00-1032365.14%
TSLA210716C002920002021-01-19 10:30AM EST292.00557.00495.90499.250.00-1012341.17%
TSLA210716C002940002021-02-03 10:30AM EST294.00565.100.000.000.00-100.00%
TSLA210716C002960002020-12-18 2:41PM EST296.00387.70534.65540.500.00-14422.48%
TSLA210716C002980002021-02-26 2:01PM EST298.00387.400.000.000.00-200.00%
TSLA210716C003000002021-03-04 10:47AM EST300.00342.650.000.000.00-2200.00%
TSLA210716C003020002021-02-03 9:30AM EST302.00576.100.000.000.00-100.00%
TSLA210716C003040002021-01-29 12:45PM EST304.00485.00372.25380.550.00-113168.58%
TSLA210716C003050002020-12-10 11:07AM EST305.00326.02579.25585.750.00-1018558.18%
TSLA210716C003060002020-12-18 3:50PM EST306.00353.25544.35547.200.00-111445.34%
TSLA210716C003080002020-10-20 10:01AM EST308.00154.55214.30217.250.00-160.00%
TSLA210716C003100002021-01-29 12:47PM EST310.00483.61366.75375.050.00-26165.77%
TSLA210716C003120002020-12-07 2:53PM EST312.00341.49450.55454.800.00-25278.68%
TSLA210716C003140002020-11-17 2:03PM EST314.00164.85308.20313.050.00-22366.19%
TSLA210716C003150002020-11-17 2:03PM EST315.00164.20307.50312.400.00-2867.20%
TSLA210716C003160002020-12-21 1:10PM EST316.00360.00534.70537.800.00-140426.53%
TSLA210716C003180002021-02-25 1:43PM EST318.00392.570.000.000.00-100.00%
TSLA210716C003200002021-03-04 1:44PM EST320.00301.680.000.000.00-500.00%
TSLA210716C003220002020-11-24 1:45PM EST322.00251.65347.80351.850.00-35146.98%
TSLA210716C003240002021-01-22 10:55AM EST324.00517.82461.30466.550.00-311300.72%
TSLA210716C003250002021-02-25 9:40AM EST325.00412.900.000.000.00-100.00%
TSLA210716C003260002020-11-23 10:01AM EST326.00219.80329.20334.100.00-13125.58%
TSLA210716C003280002020-11-24 10:19AM EST328.00235.60342.50346.450.00-1022144.77%
TSLA210716C003300002021-01-27 9:34AM EST330.00551.26349.10358.950.00-113158.64%
TSLA210716C003320002020-11-24 10:07AM EST332.00234.85338.85342.850.00-18143.24%
TSLA210716C003340002020-10-30 1:25PM EST334.00109.25270.85273.750.00-120.00%
TSLA210716C003350002020-11-17 11:10AM EST335.00285.10291.50296.400.00-101273.44%
TSLA210716C003360002020-10-20 10:04AM EST336.00139.10195.35198.500.00-160.00%
TSLA210716C003370002021-02-03 12:43PM EST337.00533.540.000.000.00-100.00%
TSLA210716C003380002020-11-16 1:40PM EST338.00115.80289.10294.000.00-1473.97%
TSLA210716C003390002021-02-25 9:40AM EST339.00399.900.000.000.00-100.00%
TSLA210716C003400002021-01-11 1:49PM EST340.00494.81472.55475.850.00-130322.67%
TSLA210716C003410002020-11-18 10:52AM EST341.00156.300.000.000.00-130.00%
TSLA210716C003420002021-01-06 9:36AM EST342.00424.96509.35514.150.00-1121385.83%
TSLA210716C003430002021-02-25 11:23AM EST343.00382.900.000.000.00-100.00%
TSLA210716C003440002020-11-24 3:23PM EST344.00239.15328.30332.200.00-34139.09%
TSLA210716C003450002021-02-23 9:36AM EST345.00323.000.000.000.00-100.00%
TSLA210716C003460002020-11-16 1:41PM EST346.00111.60282.65287.550.00-8874.99%
TSLA210716C003470002021-02-03 12:43PM EST347.00524.170.000.000.00-100.00%
TSLA210716C003480002021-02-12 3:05PM EST348.00463.880.000.000.00-100.00%
TSLA210716C003490002021-02-22 9:34AM EST349.00412.000.000.000.00-100.00%
TSLA210716C003500002021-03-04 12:43PM EST350.00289.520.000.000.00-10200.00%
TSLA210716C003510002021-01-25 11:07AM EST351.00511.65380.65388.100.00-13208.44%
TSLA210716C003520002020-11-18 12:18PM EST352.00167.580.000.000.00-350.00%
TSLA210716C003530002020-11-24 10:47AM EST353.00222.30320.35324.350.00-15136.11%
TSLA210716C003540002020-09-22 10:19AM EST354.00155.670.000.000.00-500.00%
TSLA210716C003550002021-02-24 1:14PM EST355.00384.550.000.000.00-1000.00%
TSLA210716C003560002020-12-09 2:51PM EST356.00274.40531.50538.100.00-121435.80%
TSLA210716C003570002021-02-24 10:58AM EST357.00373.100.000.000.00-400.00%
TSLA210716C003580002021-02-24 1:11PM EST358.00381.500.000.000.00-100.00%
TSLA210716C003590002021-03-04 12:38PM EST359.00277.65277.20279.75-38.67-12.22%63282.63%
TSLA210716C003600002021-02-24 1:19PM EST360.00380.550.000.000.00-100.00%
TSLA210716C003610002021-02-24 1:01PM EST361.00379.350.000.000.00-1000.00%
TSLA210716C003620002021-01-08 9:40AM EST362.00490.98497.70502.400.00-114371.71%
TSLA210716C003630002021-02-24 3:24PM EST363.00380.350.000.000.00-100.00%
TSLA210716C003640002021-02-10 2:07PM EST364.00456.700.000.000.00-100.00%
TSLA210716C003650002020-12-23 10:53AM EST365.00499.00478.45481.250.00-12340.25%
TSLA210716C003660002021-02-24 1:19PM EST366.00355.850.000.000.00-100.00%
TSLA210716C003670002021-02-24 2:41PM EST367.00374.350.000.000.00--00.00%
TSLA210716C003680002021-02-25 12:05PM EST368.00348.000.000.000.00-100.00%
TSLA210716C003690002021-03-04 12:02PM EST369.00281.200.000.000.00-100.00%
TSLA210716C003700002021-02-25 1:30PM EST370.00344.850.000.000.00-200.00%
TSLA210716C003720002020-11-24 11:26AM EST372.00212.10304.10308.000.00-512130.41%
TSLA210716C003730002021-02-24 2:41PM EST373.00368.900.000.000.00-100.00%
TSLA210716C003740002021-01-12 10:14AM EST374.00495.310.000.000.00-1140.00%
TSLA210716C003750002021-02-25 1:30PM EST375.00263.900.000.000.00-300.00%
TSLA210716C003760002020-10-27 11:27AM EST376.00116.82230.20233.400.00-12150.00%
TSLA210716C003770002021-03-04 12:37PM EST377.00266.55262.15264.45-214.35-44.57%1081.15%
TSLA210716C003780002020-12-17 10:57AM EST378.00279.45459.50465.050.00-117318.87%
TSLA210716C003790002020-12-31 11:49AM EST379.00353.00425.70429.200.00-2016273.07%
TSLA210716C003800002021-02-26 10:23AM EST380.00262.150.000.000.00-700.00%
TSLA210716C003810002021-02-25 1:48PM EST381.00334.500.000.000.00-200.00%
TSLA210716C003820002021-01-12 10:27AM EST382.00494.450.000.000.00-1190.00%
TSLA210716C003830002020-12-31 9:48AM EST383.00328.85421.65426.050.00-1031270.07%
TSLA210716C003840002021-02-25 1:55PM EST384.00329.400.000.000.00-200.00%
TSLA210716C003850002021-02-25 1:30PM EST385.00331.650.000.000.00-200.00%
TSLA210716C003860002020-12-30 12:43PM EST386.00315.00419.45422.950.00-1010267.92%
TSLA210716C003870002021-02-25 10:31AM EST387.00346.250.000.000.00-700.00%
TSLA210716C003880002021-02-26 9:45AM EST388.00318.150.000.000.00-600.00%
TSLA210716C003890002021-02-24 1:51PM EST389.00252.400.000.000.00-100.00%
TSLA210716C003900002021-02-26 10:28AM EST390.00273.100.000.000.00-100.00%
TSLA210716C003910002021-02-25 9:54AM EST391.00350.300.000.000.00-200.00%
TSLA210716C003920002021-02-23 12:36PM EST392.00303.150.000.000.00-100.00%
TSLA210716C003930002021-02-23 9:52AM EST393.00233.600.000.000.00-100.00%
TSLA210716C003940002021-03-04 12:18PM EST394.00259.550.000.000.00-200.00%
TSLA210716C003950002021-03-04 12:37PM EST395.00251.650.000.000.00-100.00%
TSLA210716C003960002020-12-31 9:35AM EST396.00321.50410.15414.550.00-59260.92%
TSLA210716C003970002021-02-25 10:40AM EST397.00334.550.000.000.00-100.00%
TSLA210716C003980002021-03-04 11:33AM EST398.00262.550.000.000.00-200.00%
TSLA210716C003990002021-03-04 12:47PM EST399.00240.250.000.000.00-300.00%
TSLA210716C004000002021-03-04 1:10PM EST400.00234.050.000.000.00-10700.00%
TSLA210716C004050002021-01-26 3:08PM EST405.00495.40283.30291.950.00-159131.11%
TSLA210716C004100002021-02-25 12:47PM EST410.00303.050.000.000.00-200.00%
TSLA210716C004150002021-03-01 9:59AM EST415.00242.450.000.000.00-100.00%
TSLA210716C004200002021-02-26 2:07PM EST420.00275.900.000.000.00-400.00%
TSLA210716C004250002021-03-04 1:10PM EST425.00215.000.000.000.00-100.00%
TSLA210716C004300002021-03-04 2:46PM EST430.00216.250.000.000.00-100.00%
TSLA210716C004350002021-03-03 10:09AM EST435.00229.900.000.000.00-6300.00%
TSLA210716C004400002021-03-04 12:59PM EST440.00200.700.000.000.00-2100.00%
TSLA210716C004450002021-02-25 9:57AM EST445.00302.800.000.000.00-300.00%
TSLA210716C004500002021-03-04 12:59PM EST450.00193.700.000.000.00-1300.00%
TSLA210716C004550002021-02-24 11:51AM EST455.00210.250.000.000.00-600.00%
TSLA210716C004600002021-03-04 11:15AM EST460.00214.650.000.000.00-100.00%
TSLA210716C004650002021-02-25 3:26PM EST465.00213.350.000.000.00-400.00%
TSLA210716C004700002021-03-04 12:17PM EST470.00201.250.000.000.00-500.00%
TSLA210716C004750002021-02-26 2:30PM EST475.00248.200.000.000.00-100.00%
TSLA210716C004800002021-03-04 2:13PM EST480.00174.650.000.000.00-200.00%
TSLA210716C004850002021-03-02 2:18PM EST485.00239.000.000.000.00-100.00%
TSLA210716C004900002021-03-03 10:08AM EST490.00230.050.000.000.00-100.00%
TSLA210716C004950002021-02-26 10:27AM EST495.00175.700.000.000.00-1000.00%
TSLA210716C005000002021-03-04 1:11PM EST500.00169.750.000.000.00-2100.00%
TSLA210716C005100002021-02-26 9:40AM EST510.00177.700.000.000.00-300.00%
TSLA210716C005200002021-02-25 11:55AM EST520.00182.750.000.000.00-200.00%
TSLA210716C005300002021-02-25 3:26PM EST530.00156.000.000.000.00-300.00%
TSLA210716C005400002021-03-04 12:38PM EST540.00147.600.000.000.00-300.00%
TSLA210716C005500002021-03-04 3:51PM EST550.00141.500.000.000.00-2200.00%
TSLA210716C005600002021-02-26 9:39AM EST560.00128.000.000.000.00-200.00%
TSLA210716C005700002021-03-03 11:57AM EST570.00135.750.000.000.00-200.00%
TSLA210716C005800002021-03-04 2:36PM EST580.00120.610.000.000.00-400.00%
TSLA210716C005900002021-03-04 1:01PM EST590.00118.000.000.000.00-1700.00%
TSLA210716C006000002021-03-04 3:59PM EST600.00117.250.000.000.00-19300.00%
TSLA210716C006100002021-03-04 2:46PM EST610.00109.900.000.000.00-6900.00%
TSLA210716C006200002021-03-04 3:57PM EST620.00107.630.000.000.00-25200.00%
TSLA210716C006300002021-03-04 3:57PM EST630.00103.490.000.000.00-20900.39%
TSLA210716C006400002021-03-04 11:21AM EST640.0096.350.000.000.00-500.78%
TSLA210716C006500002021-03-04 3:26PM EST650.0090.830.000.000.00-7101.56%
TSLA210716C006600002021-03-04 2:20PM EST660.0086.250.000.000.00-6401.56%
TSLA210716C006700002021-03-04 3:03PM EST670.0088.950.000.000.00-4703.13%
TSLA210716C006800002021-03-04 3:42PM EST680.0081.560.000.000.00-21103.13%
TSLA210716C006900002021-03-04 2:31PM EST690.0082.000.000.000.00-1403.13%
TSLA210716C007000002021-03-04 3:58PM EST700.0077.450.000.000.00-37003.13%
TSLA210716C007100002021-03-04 2:56PM EST710.0074.000.000.000.00-2303.13%
TSLA210716C007200002021-03-04 3:04PM EST720.0071.500.000.000.00-5806.25%
TSLA210716C007300002021-03-04 2:48PM EST730.0068.650.000.000.00-17506.25%
TSLA210716C007400002021-03-04 1:53PM EST740.0065.300.000.000.00-7806.25%
TSLA210716C007500002021-03-04 3:48PM EST750.0061.350.000.000.00-1,00606.25%
TSLA210716C007600002021-03-04 2:28PM EST760.0057.970.000.000.00-2006.25%
TSLA210716C007700002021-03-04 2:38PM EST770.0054.150.000.000.00-2406.25%
TSLA210716C007800002021-03-04 3:11PM EST780.0051.950.000.000.00-1006.25%
TSLA210716C007900002021-03-04 3:15PM EST790.0050.710.000.000.00-506.25%
TSLA210716C008000002021-03-04 3:57PM EST800.0050.200.000.000.00-1,29706.25%
TSLA210716C008100002021-03-04 2:28PM EST810.0048.500.000.000.00-1606.25%
TSLA210716C008200002021-03-04 2:27PM EST820.0046.000.000.000.00-2506.25%
TSLA210716C008300002021-03-04 2:26PM EST830.0043.350.000.000.00-23012.50%
TSLA210716C008400002021-03-04 1:41PM EST840.0042.240.000.000.00-79012.50%
TSLA210716C008500002021-03-04 2:49PM EST850.0039.220.000.000.00-144012.50%
TSLA210716C008600002021-03-04 3:17PM EST860.0037.460.000.000.00-150012.50%
TSLA210716C008700002021-03-04 3:17PM EST870.0037.430.000.000.00-45012.50%
TSLA210716C008800002021-03-04 3:54PM EST880.0035.200.000.000.00-45012.50%
TSLA210716C008900002021-03-04 2:56PM EST890.0033.800.000.000.00-23012.50%
TSLA210716C009000002021-03-04 3:29PM EST900.0032.850.000.000.00-150012.50%
TSLA210716C009100002021-03-04 12:48PM EST910.0030.650.000.000.00-3012.50%
TSLA210716C009200002021-03-03 11:50AM EST920.0029.590.000.000.00-21012.50%
TSLA210716C009300002021-03-03 10:14AM EST930.0026.570.000.000.00-6012.50%
TSLA210716C009400002021-03-04 3:08PM EST940.0026.600.000.000.00-7012.50%
TSLA210716C009500002021-03-04 3:34PM EST950.0026.530.000.000.00-50012.50%
TSLA210716C009600002021-03-02 3:57PM EST960.0029.750.000.000.00-7012.50%
TSLA210716C009700002021-03-03 2:28PM EST970.0024.100.000.000.00-14012.50%
TSLA210716C009800002021-03-04 3:14PM EST980.0024.000.000.000.00-18012.50%
TSLA210716C009900002021-03-04 3:13PM EST990.0021.850.000.000.00-42012.50%
TSLA210716C010000002021-03-04 3:59PM EST1,000.0022.360.000.000.00-335012.50%
TSLA210716C010100002021-03-04 3:01PM EST1,010.0021.250.000.000.00-14012.50%
TSLA210716C010200002021-02-26 1:13PM EST1,020.0039.890.000.000.00-2012.50%
TSLA210716C010300002021-03-01 2:20PM EST1,030.0031.850.000.000.00-12012.50%
TSLA210716C010400002021-03-02 1:36PM EST1,040.0019.500.000.000.00-3012.50%
TSLA210716C010500002021-03-04 2:23PM EST1,050.0018.300.000.000.00-1,071012.50%
TSLA210716C010600002021-02-26 10:11AM EST1,060.0028.500.000.000.00-1012.50%
TSLA210716C010700002021-02-24 11:58AM EST1,070.0025.490.000.000.00-5012.50%
TSLA210716C010800002021-02-25 3:16PM EST1,080.0029.650.000.000.00-4012.50%
TSLA210716C010900002021-03-03 2:11PM EST1,090.0015.930.000.000.00-2012.50%
TSLA210716C011000002021-03-04 1:32PM EST1,100.0015.500.000.000.00-21012.50%
TSLA210716C011100002021-03-04 2:58PM EST1,110.0014.950.000.000.00-4012.50%
TSLA210716C011200002021-02-24 10:34AM EST1,120.0030.100.000.000.00-2012.50%
TSLA210716C011300002021-02-26 11:06AM EST1,130.0025.800.000.000.00-4012.50%
TSLA210716C011400002021-03-03 2:32PM EST1,140.0016.250.000.000.00-11025.00%
TSLA210716C011500002021-03-04 2:05PM EST1,150.0012.990.000.000.00-14025.00%
TSLA210716C011600002021-02-26 10:13AM EST1,160.0012.750.000.000.00-2025.00%
TSLA210716C011700002021-02-26 10:12AM EST1,170.0012.400.000.000.00-3025.00%
TSLA210716C011800002021-03-01 11:01AM EST1,180.0015.450.000.000.00-1025.00%
TSLA210716C011900002021-03-02 1:47PM EST1,190.0013.640.000.000.00-3025.00%
TSLA210716C012000002021-03-04 3:53PM EST1,200.0011.350.000.000.00-2,230025.00%
TSLA210716C012250002021-03-04 2:04PM EST1,225.0010.250.000.000.00-11025.00%
TSLA210716C012500002021-03-04 3:53PM EST1,250.009.940.000.000.00-11025.00%
TSLA210716C012750002021-03-04 2:14PM EST1,275.009.050.000.000.00-4025.00%
TSLA210716C013000002021-03-04 2:04PM EST1,300.008.450.000.000.00-15025.00%
TSLA210716C013250002021-03-04 10:52AM EST1,325.008.180.000.000.00-5025.00%
TSLA210716C013500002021-03-04 2:52PM EST1,350.007.990.000.000.00-4025.00%
TSLA210716C013750002021-03-03 3:39PM EST1,375.007.160.000.000.00-1025.00%
TSLA210716C014000002021-03-04 3:35PM EST1,400.007.000.000.000.00-17025.00%
TSLA210716C014200002020-08-23 11:05PM EST1,420.00850.99991.901,010.000.00--10.00%
TSLA210716C014250002021-03-03 10:27AM EST1,425.006.750.000.000.00-2025.00%
TSLA210716C014400002020-08-10 8:39AM EST1,440.00384.50980.50997.500.00-330.00%
TSLA210716C014500002021-03-04 2:49PM EST1,450.006.450.000.000.00-2025.00%
TSLA210716C014750002021-03-04 12:53PM EST1,475.005.920.000.000.00-4025.00%
TSLA210716C015000002021-03-04 3:55PM EST1,500.005.900.000.000.00-156025.00%
TSLA210716C015100002020-08-16 11:02PM EST1,510.00400.15938.10955.000.00--20.00%
TSLA210716C015200002020-08-23 11:05PM EST1,520.00586.30931.00949.000.00--20.00%
TSLA210716C015250002021-03-04 9:30AM EST1,525.005.930.000.000.00-3025.00%
TSLA210716C015500002021-03-04 3:34PM EST1,550.005.450.000.000.00-3025.00%
TSLA210716C015700002020-08-24 10:48AM EST1,570.00732.00903.00920.000.00---0.00%
TSLA210716C015750002021-03-02 3:27PM EST1,575.006.950.000.000.00-1025.00%
TSLA210716C016000002021-03-02 3:06PM EST1,600.005.050.000.000.00-5025.00%
TSLA210716C016250002021-03-03 10:13AM EST1,625.004.880.000.000.00-49025.00%
TSLA210716C016500002021-03-04 12:24PM EST1,650.004.680.000.000.00-82025.00%
TSLA210716C016750002021-03-04 12:02PM EST1,675.004.600.000.000.00-8025.00%
TSLA210716C016800002020-08-24 9:07AM EST1,680.00651.50840.00859.000.00-110.00%
TSLA210716C016900002020-08-16 11:02PM EST1,690.00425.50835.00854.000.00--10.00%
TSLA210716C017000002021-03-04 3:55PM EST1,700.004.500.000.000.00-100025.00%
TSLA210716C018000002020-08-23 11:05PM EST1,800.00531.92780.00798.500.00--20.00%
TSLA210716C018500002020-08-23 11:05PM EST1,850.00493.00755.00774.000.00--10.00%
TSLA210716C018700002020-08-23 11:05PM EST1,870.00631.40746.70765.000.00--00.00%
TSLA210716C018750002020-08-26 8:58AM EST1,875.00657.70744.00762.500.00-120.00%
TSLA210716C018800002020-08-26 8:58AM EST1,880.00655.50742.00760.500.00-110.00%
TSLA210716C018850002020-08-23 11:05PM EST1,885.00519.32739.50758.000.00--40.00%
TSLA210716C018900002020-08-23 11:05PM EST1,890.00492.58737.50756.000.00--30.00%
TSLA210716C018950002020-08-23 11:05PM EST1,895.00490.72735.00753.500.00--20.00%
TSLA210716C019000002020-08-27 11:13AM EST1,900.00790.72733.70751.50+7.06+0.90%3100.00%
TSLA210716C019050002020-08-24 1:34PM EST1,905.00572.97732.00749.500.00--60.00%
TSLA210716C019100002020-08-26 8:51AM EST1,910.00633.23730.00747.000.00-120.00%
TSLA210716C019500002020-08-23 11:06PM EST1,950.00525.00710.50728.500.00--10.00%
TSLA210716C019650002020-08-26 2:15PM EST1,965.00645.00704.00722.000.00--10.00%
TSLA210716C019700002020-08-24 9:54AM EST1,970.00515.00701.50720.000.00--10.00%
TSLA210716C019800002020-08-25 11:07AM EST1,980.00529.04697.50716.000.00--10.00%
TSLA210716C019850002020-08-25 11:07AM EST1,985.00527.18695.00713.500.00--10.00%
TSLA210716C019950002020-08-27 12:43PM EST1,995.00716.00691.00709.500.00--10.00%
TSLA210716C020000002020-08-26 9:56AM EST2,000.00600.00690.50707.500.00-110.00%
TSLA210716C020250002020-08-26 2:15PM EST2,025.00620.65678.50696.500.00-110.00%
TSLA210716C020500002020-08-26 1:58PM EST2,050.00590.60668.00686.500.00-4140.00%
TSLA210716C020750002020-08-28 2:43PM EST2,075.00677.88658.00676.00+76.98+12.81%330.00%
TSLA210716C021000002020-08-28 2:43PM EST2,100.00667.93649.50667.00+77.43+13.11%360.00%
TSLA210716C021250002020-08-26 12:06PM EST2,125.00568.88638.00656.500.00-110.00%
TSLA210716C021500002020-08-27 11:37AM EST2,150.00608.25630.00647.500.00-2230.00%
TSLA210716C021750002020-08-27 9:14AM EST2,175.00600.00619.00637.500.00-260.00%
TSLA210716C022000002020-08-28 1:33PM EST2,200.00624.24610.00628.00+34.99+5.94%1441,014.06%
TSLA210716C022750002020-08-27 11:20AM EST2,275.00650.00583.00601.00+50.00+8.33%12736.89%
TSLA210716C023000002020-08-28 11:44AM EST2,300.00606.70575.50592.50+10.70+1.80%21705.96%
TSLA210716C023250002020-08-26 9:09AM EST2,325.00482.00566.00584.000.00--12677.33%
TSLA210716C024000002020-08-27 11:29AM EST2,400.00543.00541.00559.000.00-94617.61%
TSLA210716C024250002020-08-24 1:52PM EST2,425.00398.85534.40552.000.00--1604.65%
TSLA210716C024500002020-08-26 12:30PM EST2,450.00469.81524.80543.500.00--2588.58%
TSLA210716C025000002020-08-27 12:44PM EST2,500.00525.85511.80529.000.00-4927566.98%
TSLA210716C027000002020-08-26 2:27PM EST2,700.00408.31454.00472.500.00--1497.13%
TSLA210716C028000002020-08-27 11:12AM EST2,800.00459.00429.00447.000.00--2472.95%
TSLA210716C030000002020-08-27 11:26AM EST3,000.00393.88383.40401.500.00--1435.54%
TSLA210716C032000002020-08-26 9:19AM EST3,200.00384.37344.10362.00+100.37+35.34%71407.81%
TSLA210716C034000002020-08-28 12:07PM EST3,400.00321.42308.50327.00-2.96-0.91%35385.46%
TSLA210716C035000002020-08-27 12:22PM EST3,500.00290.89294.00312.000.00--7376.86%
TSLA210716C037000002020-08-27 2:52PM EST3,700.00272.77264.00283.000.00--5360.13%
TSLA210716C039000002020-08-27 2:45PM EST3,900.00253.80238.80258.000.00--1346.76%
TSLA210716C040000002020-08-28 1:36PM EST4,000.00246.00227.00246.50+10.98+4.67%5117340.72%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210716P001000002021-03-04 3:58PM EST100.000.760.000.000.00-6050.00%
TSLA210716P001500002021-03-04 2:24PM EST150.001.95--+1.95---0.00%
TSLA210716P002000002021-03-04 1:14PM EST200.003.700.000.000.00-195025.00%
TSLA210716P002500002021-03-03 2:54PM EST250.006.250.000.000.00-6025.00%
TSLA210716P002600002021-03-04 2:50PM EST260.006.150.000.000.00-37025.00%
TSLA210716P002620002021-02-23 2:08PM EST262.005.550.000.000.00-2025.00%
TSLA210716P002640002021-02-18 11:29AM EST264.004.000.000.000.00-4025.00%
TSLA210716P002680002021-02-22 2:39PM EST268.005.500.000.000.00-1025.00%
TSLA210716P002700002021-02-26 10:32AM EST270.007.040.000.000.00-2025.00%
TSLA210716P002720002021-02-26 10:12AM EST272.007.250.000.000.00-1025.00%
TSLA210716P002740002021-02-22 2:37PM EST274.004.950.000.000.00-12025.00%
TSLA210716P002760002021-02-25 9:58AM EST276.005.500.000.000.00-2025.00%
TSLA210716P002780002021-02-22 3:06PM EST278.005.100.000.000.00-15025.00%
TSLA210716P002800002021-03-03 2:40PM EST280.008.000.000.000.00-3025.00%
TSLA210716P002820002021-02-26 10:32AM EST282.005.720.000.000.00-1025.00%
TSLA210716P002840002021-03-01 2:19PM EST284.005.800.000.000.00-1025.00%
TSLA210716P002860002021-02-19 2:58PM EST286.005.050.000.000.00-16025.00%
TSLA210716P002880002021-03-02 12:55PM EST288.008.100.000.000.00-3025.00%
TSLA210716P002920002021-02-19 2:58PM EST292.009.500.000.000.00-1025.00%
TSLA210716P002940002021-02-26 9:59AM EST294.008.500.000.000.00-1025.00%
TSLA210716P002960002021-02-25 12:35PM EST296.007.500.000.000.00-2025.00%
TSLA210716P002980002021-03-01 3:40PM EST298.006.100.000.000.00-2025.00%
TSLA210716P003000002021-03-04 3:43PM EST300.008.900.000.000.00-433025.00%
TSLA210716P003020002021-03-01 3:28PM EST302.006.350.000.000.00-3025.00%
TSLA210716P003040002021-02-25 10:52AM EST304.007.800.000.000.00-4025.00%
TSLA210716P003050002021-03-03 2:35PM EST305.007.800.000.000.00-1025.00%
TSLA210716P003060002021-02-05 9:44AM EST306.008.600.000.000.00-3025.00%
TSLA210716P003080002021-02-16 9:30AM EST308.006.500.000.000.00-1025.00%
TSLA210716P003100002021-03-04 1:55PM EST310.0011.000.000.000.00-33025.00%
TSLA210716P003120002021-02-25 11:54AM EST312.008.150.000.000.00-2025.00%
TSLA210716P003140002021-01-13 12:27PM EST314.008.005.906.850.00-11176.83%
TSLA210716P003150002021-03-01 12:15PM EST315.007.120.000.000.00-2025.00%
TSLA210716P003160002020-12-16 1:27PM EST316.0012.848.209.450.00-16082.54%
TSLA210716P003180002021-02-23 3:53PM EST318.008.700.000.000.00-14025.00%
TSLA210716P003200002021-03-04 10:45AM EST320.0011.000.000.000.00-5025.00%
TSLA210716P003220002021-03-02 1:28PM EST322.007.850.000.000.00-2025.00%
TSLA210716P003240002021-02-19 1:30PM EST324.006.750.000.000.00-21025.00%
TSLA210716P003250002021-03-03 2:32PM EST325.009.150.000.000.00-4025.00%
TSLA210716P003260002020-12-30 3:06PM EST326.009.708.059.050.00-111678.70%
TSLA210716P003280002021-02-08 3:04PM EST328.006.880.000.000.00-5025.00%
TSLA210716P003300002021-02-26 11:36AM EST330.0012.750.000.000.00-5025.00%
TSLA210716P003320002021-02-11 12:40PM EST332.008.050.000.000.00-1025.00%
TSLA210716P003340002021-01-13 9:54AM EST334.009.407.007.900.00-1273.61%
TSLA210716P003350002021-02-26 9:49AM EST335.0010.660.000.000.00-1025.00%
TSLA210716P003360002021-03-04 10:31AM EST336.0011.950.000.000.00-1025.00%
TSLA210716P003370002021-02-24 10:03AM EST337.0010.550.000.000.00-1025.00%
TSLA210716P003380002021-02-26 11:44AM EST338.0011.500.000.000.00-1025.00%
TSLA210716P003390002021-03-04 3:56PM EST339.0013.1512.6013.45+5.30+67.52%31383.92%
TSLA210716P003400002021-03-04 3:28PM EST340.0013.600.000.000.00-21025.00%
TSLA210716P003410002021-01-14 1:35PM EST341.009.687.608.300.00-12272.74%
TSLA210716P003420002020-12-14 10:18AM EST342.0017.809.1510.050.00-11076.10%
TSLA210716P003430002021-02-23 3:42PM EST343.0010.450.000.000.00-1025.00%
TSLA210716P003440002021-02-23 3:29PM EST344.0013.550.000.000.00-2025.00%
TSLA210716P003450002021-03-04 3:07PM EST345.0013.650.000.000.00-1025.00%
TSLA210716P003460002021-02-23 3:42PM EST346.0010.700.000.000.00-1025.00%
TSLA210716P003470002020-12-16 10:18AM EST347.0018.9010.5010.900.00-1676.84%
TSLA210716P003480002021-02-26 1:48PM EST348.0012.550.000.000.00-1012.50%
TSLA210716P003490002021-02-24 2:59PM EST349.0010.150.000.000.00--012.50%
TSLA210716P003500002021-03-04 3:03PM EST350.0014.380.000.000.00-68012.50%
TSLA210716P003510002021-02-24 9:54AM EST351.0011.200.000.000.00-1012.50%
TSLA210716P003520002021-01-25 9:30AM EST352.008.9011.1512.050.00-12377.05%
TSLA210716P003530002021-02-10 10:40AM EST353.0010.200.000.000.00-1012.50%
TSLA210716P003540002021-02-25 10:50AM EST354.0011.800.000.000.00-1012.50%
TSLA210716P003550002021-03-04 1:18PM EST355.0014.950.000.000.00-11012.50%
TSLA210716P003560002021-02-23 3:42PM EST356.0011.600.000.000.00-1012.50%
TSLA210716P003570002021-01-19 12:01AM EST357.0010.058.659.100.00-8070.11%
TSLA210716P003580002021-02-24 2:58PM EST358.0015.550.000.000.00-2012.50%
TSLA210716P003590002021-02-24 2:58PM EST359.0010.850.000.000.00-8012.50%
TSLA210716P003600002021-03-04 1:02PM EST360.0016.800.000.000.00-43012.50%
TSLA210716P003610002021-03-02 11:21AM EST361.0010.230.000.000.00-1012.50%
TSLA210716P003620002021-02-23 3:51PM EST362.0012.550.000.000.00-1012.50%
TSLA210716P003630002021-02-12 11:41AM EST363.0010.200.000.000.00-1012.50%
TSLA210716P003640002021-02-23 3:42PM EST364.0012.400.000.000.00-1012.50%
TSLA210716P003650002021-02-22 10:51AM EST365.0010.000.000.000.00-1012.50%
TSLA210716P003660002021-03-03 2:54PM EST366.0012.700.000.000.00-1012.50%
TSLA210716P003670002021-02-23 3:42PM EST367.0012.700.000.000.00-2012.50%
TSLA210716P003680002021-01-25 12:16PM EST368.0010.2510.6511.450.00-12471.19%
TSLA210716P003690002021-03-04 3:54PM EST369.0017.200.000.000.00-3012.50%
TSLA210716P003700002021-03-04 3:03PM EST370.0017.230.000.000.00-5012.50%
TSLA210716P003710002021-02-23 3:42PM EST371.0013.100.000.000.00-2012.50%
TSLA210716P003720002021-02-19 3:09PM EST372.0010.050.000.000.00-5012.50%
TSLA210716P003730002021-02-16 12:08PM EST373.0010.000.000.000.00-12012.50%
TSLA210716P003740002021-02-10 9:33AM EST374.009.950.000.000.00-1012.50%
TSLA210716P003750002021-03-03 2:06PM EST375.0013.200.000.000.00-1012.50%
TSLA210716P003760002021-02-22 1:08PM EST376.0011.500.000.000.00-26012.50%
TSLA210716P003770002021-02-25 11:38AM EST377.0014.200.000.000.00-3012.50%
TSLA210716P003780002021-03-02 1:28PM EST378.0012.550.000.000.00-2012.50%
TSLA210716P003790002021-02-05 3:45PM EST379.0010.100.000.000.00-1012.50%
TSLA210716P003800002021-03-04 3:13PM EST380.0019.600.000.000.00-8012.50%
TSLA210716P003810002021-01-06 9:36AM EST381.0014.450.000.000.00-1212.50%
TSLA210716P003820002021-02-24 3:14PM EST382.0012.900.000.000.00-1012.50%
TSLA210716P003830002021-01-08 2:22PM EST383.0014.0510.4012.300.00-11267.38%
TSLA210716P003840002021-02-22 11:26AM EST384.0011.900.000.000.00-2012.50%
TSLA210716P003850002021-02-23 10:46AM EST385.0015.200.000.000.00-1012.50%
TSLA210716P003860002021-02-23 9:49AM EST386.0013.950.000.000.00-1012.50%
TSLA210716P003870002021-02-23 9:58AM EST387.0020.530.000.000.00-5012.50%
TSLA210716P003880002021-03-01 10:13AM EST388.0014.100.000.000.00-3012.50%
TSLA210716P003890002021-03-01 12:53PM EST389.0013.350.000.000.00-2012.50%
TSLA210716P003900002021-03-04 3:31PM EST390.0021.170.000.000.00-60012.50%
TSLA210716P003910002021-02-25 12:51PM EST391.0017.950.000.000.00-1012.50%
TSLA210716P003920002021-02-26 10:06AM EST392.0019.380.000.000.00-1012.50%
TSLA210716P003930002021-01-25 10:51AM EST393.0012.9514.3015.100.00-12169.96%
TSLA210716P003940002021-02-26 2:48PM EST394.0017.700.000.000.00-2012.50%
TSLA210716P003950002021-03-04 12:10PM EST395.0019.790.000.000.00-1012.50%
TSLA210716P003960002021-02-26 3:57PM EST396.0017.700.000.000.00-2012.50%
TSLA210716P003970002021-02-26 11:36AM EST397.0017.530.000.000.00-77012.50%
TSLA210716P003980002021-02-24 3:46PM EST398.0023.700.000.000.00-6012.50%
TSLA210716P003990002021-03-04 12:10PM EST399.0022.500.000.000.00-23012.50%
TSLA210716P004000002021-03-04 3:46PM EST400.0022.640.000.000.00-318012.50%
TSLA210716P004050002021-02-24 3:46PM EST405.0025.200.000.000.00-2012.50%
TSLA210716P004100002021-03-04 2:00PM EST410.0028.050.000.000.00-12012.50%
TSLA210716P004150002021-02-25 3:50PM EST415.0022.400.000.000.00-5012.50%
TSLA210716P004200002021-03-04 1:58PM EST420.0028.170.000.000.00-14012.50%
TSLA210716P004250002021-03-03 3:18PM EST425.0030.000.000.000.00-4012.50%
TSLA210716P004300002021-03-04 3:55PM EST430.0029.500.000.000.00-10012.50%
TSLA210716P004350002021-03-04 3:09PM EST435.0030.300.000.000.00-13012.50%
TSLA210716P004400002021-03-04 10:07AM EST440.0031.610.000.000.00-17012.50%
TSLA210716P004450002021-03-04 2:45PM EST445.0034.100.000.000.00-12012.50%
TSLA210716P004500002021-03-04 3:37PM EST450.0035.140.000.000.00-70012.50%
TSLA210716P004550002021-03-03 2:48PM EST455.0028.280.000.000.00-7012.50%
TSLA210716P004600002021-03-04 3:19PM EST460.0038.200.000.000.00-3012.50%
TSLA210716P004650002021-03-04 3:44PM EST465.0039.220.000.000.00-14012.50%
TSLA210716P004700002021-03-03 3:54PM EST470.0040.020.000.000.00-706.25%
TSLA210716P004750002021-03-04 12:00PM EST475.0041.000.000.000.00-506.25%
TSLA210716P004800002021-03-04 1:31PM EST480.0044.440.000.000.00-6206.25%
TSLA210716P004850002021-03-04 1:31PM EST485.0047.060.000.000.00-206.25%
TSLA210716P004900002021-03-04 3:22PM EST490.0048.500.000.000.00-206.25%
TSLA210716P004950002021-03-04 3:22PM EST495.0050.250.000.000.00-1206.25%
TSLA210716P005000002021-03-04 3:16PM EST500.0051.510.000.000.00-21506.25%
TSLA210716P005100002021-03-04 1:37PM EST510.0056.600.000.000.00-2806.25%
TSLA210716P005200002021-03-04 11:56AM EST520.0058.630.000.000.00-9406.25%
TSLA210716P005300002021-03-03 1:29PM EST530.0065.350.000.000.00-8306.25%
TSLA210716P005400002021-03-04 3:52PM EST540.0066.800.000.000.00-3706.25%
TSLA210716P005500002021-03-04 3:51PM EST550.0071.500.000.000.00-11203.13%
TSLA210716P005600002021-03-04 3:41PM EST560.0075.950.000.000.00-1703.13%
TSLA210716P005700002021-03-04 3:25PM EST570.0080.850.000.000.00-6403.13%
TSLA210716P005800002021-03-04 3:41PM EST580.0085.650.000.000.00-2403.13%
TSLA210716P005900002021-03-04 12:02PM EST590.0092.600.000.000.00-9701.56%
TSLA210716P006000002021-03-04 3:54PM EST600.0095.820.000.000.00-47601.56%
TSLA210716P006100002021-03-04 3:51PM EST610.00101.130.000.000.00-10200.78%
TSLA210716P006200002021-03-04 2:00PM EST620.00109.950.000.000.00-7100.10%
TSLA210716P006300002021-03-04 12:35PM EST630.00113.050.000.000.00-3000.00%
TSLA210716P006400002021-03-04 1:27PM EST640.00128.400.000.000.00-6200.00%
TSLA210716P006500002021-03-04 3:49PM EST650.00124.620.000.000.00-17500.00%
TSLA210716P006600002021-03-04 1:22PM EST660.00135.180.000.000.00-8900.00%
TSLA210716P006700002021-03-04 10:03AM EST670.00146.520.000.000.00-800.00%
TSLA210716P006800002021-03-04 2:34PM EST680.00148.500.000.000.00-1900.00%
TSLA210716P006900002021-03-03 3:56PM EST690.00152.430.000.000.00-500.00%
TSLA210716P007000002021-03-04 3:53PM EST700.00156.600.000.000.00-3600.00%
TSLA210716P007100002021-03-04 3:59PM EST710.00162.820.000.000.00-1500.00%
TSLA210716P007200002021-03-04 2:20PM EST720.00179.150.000.000.00-3600.00%
TSLA210716P007300002021-03-03 9:40AM EST730.00185.130.000.000.00-400.00%
TSLA210716P007400002021-03-04 11:37AM EST740.00170.600.000.000.00-100.00%
TSLA210716P007500002021-03-04 9:32AM EST750.00182.000.000.000.00-2200.00%
TSLA210716P007600002021-03-04 2:49PM EST760.00198.700.000.000.00-2400.00%
TSLA210716P007700002021-03-02 3:24PM EST770.00208.420.000.000.00-100.00%
TSLA210716P007800002021-03-03 2:47PM EST780.00216.010.000.000.00-1300.00%
TSLA210716P007900002021-03-04 2:03PM EST790.00223.350.000.000.00-2300.00%
TSLA210716P008000002021-03-04 12:54PM EST800.00231.200.000.000.00-7400.00%
TSLA210716P008100002021-03-01 9:30AM EST810.00226.550.000.000.00-100.00%
TSLA210716P008200002021-03-04 2:00PM EST820.00246.730.000.000.00-200.00%
TSLA210716P008300002021-03-04 2:43PM EST830.00258.080.000.000.00-200.00%
TSLA210716P008400002021-03-02 3:48PM EST840.00213.830.000.000.00-2600.00%
TSLA210716P008500002021-03-04 3:33PM EST850.00268.300.000.000.00-200.00%
TSLA210716P008600002021-02-25 12:00PM EST860.00219.700.000.000.00-100.00%
TSLA210716P008700002021-03-01 12:35PM EST870.00288.100.000.000.00-100.00%
TSLA210716P008800002021-02-26 2:42PM EST880.00257.000.000.000.00-200.00%
TSLA210716P008900002021-03-01 10:49AM EST890.00284.500.000.000.00-100.00%
TSLA210716P009000002021-03-04 2:21PM EST900.00321.300.000.000.00-22200.00%
TSLA210716P009100002021-02-16 3:28PM EST910.00255.400.000.000.00-100.00%
TSLA210716P009200002021-02-22 3:44PM EST920.00266.600.000.000.00-300.00%
TSLA210716P009300002021-02-26 11:16AM EST930.00303.500.000.000.00-100.00%
TSLA210716P009400002021-02-26 11:16AM EST940.00305.650.000.000.00-200.00%
TSLA210716P009500002021-03-04 2:43PM EST950.00361.120.000.000.00-200.00%
TSLA210716P009600002021-02-12 10:17AM EST960.00257.200.000.000.00-2200.00%
TSLA210716P009700002021-02-08 11:24AM EST970.00228.000.000.000.00-100.00%
TSLA210716P009800002021-02-26 3:50PM EST980.00333.300.000.000.00-200.00%
TSLA210716P009900002021-02-26 1:37PM EST990.00349.500.000.000.00-100.00%
TSLA210716P010000002021-02-24 11:02AM EST1,000.00403.120.000.000.00-100.00%
TSLA210716P010100002021-02-23 1:09PM EST1,010.00369.100.000.000.00-100.00%
TSLA210716P010200002021-02-25 9:52AM EST1,020.00334.300.000.000.00-200.00%
TSLA210716P010300002021-02-09 2:05PM EST1,030.00280.200.000.000.00-900.00%
TSLA210716P010400002021-01-28 10:33AM EST1,040.00312.50394.90401.450.00-13100.00%
TSLA210716P010500002021-02-23 12:04PM EST1,050.00460.550.000.000.00-100.00%
TSLA210716P010600002021-02-22 10:49AM EST1,060.00360.950.000.000.00-100.00%
TSLA210716P010700002021-02-26 9:52AM EST1,070.00415.900.000.000.00-200.00%
TSLA210716P010800002021-02-24 10:06AM EST1,080.00408.900.000.000.00-100.00%
TSLA210716P010900002021-02-16 3:06PM EST1,090.00483.800.000.000.00-500.00%
TSLA210716P011000002021-02-26 9:49AM EST1,100.00437.500.000.000.00-100.00%
TSLA210716P011100002021-02-23 2:43PM EST1,110.00449.800.000.000.00-200.00%
TSLA210716P011200002021-02-05 3:13PM EST1,120.00349.820.000.000.00-500.00%
TSLA210716P011300002021-02-25 10:34AM EST1,130.00440.850.000.000.00-300.00%
TSLA210716P011400002021-02-23 1:09PM EST1,140.00519.400.000.000.00-100.00%
TSLA210716P011500002021-02-24 2:00PM EST1,150.00528.400.000.000.00-100.00%
TSLA210716P011600002021-02-10 12:09PM EST1,160.00407.450.000.000.00-400.00%
TSLA210716P011700002021-03-04 3:44PM EST1,170.00560.250.000.000.00-100.00%
TSLA210716P011800002021-03-04 3:40PM EST1,180.00571.300.000.000.00-200.00%
TSLA210716P011900002021-02-24 3:12PM EST1,190.00576.500.000.000.00-400.00%
TSLA210716P012000002021-03-01 3:07PM EST1,200.00579.950.000.000.00-100.00%
TSLA210716P012250002021-02-24 3:08PM EST1,225.00519.250.000.000.00--00.00%
TSLA210716P012500002021-02-10 2:00PM EST1,250.00569.150.000.000.00-100.00%
TSLA210716P012750002021-02-24 10:10AM EST1,275.00590.500.000.000.00--00.00%
TSLA210716P013000002021-02-23 12:16PM EST1,300.00643.400.000.000.00-200.00%
TSLA210716P013100002020-08-17 8:41AM EST1,310.00238.72158.50174.000.00-130.00%
TSLA210716P013200002020-08-26 11:42AM EST1,320.00172.10162.00177.500.00-1440.00%
TSLA210716P013400002020-08-24 2:58PM EST1,340.00192.00168.80184.000.00-150.00%
TSLA210716P013500002021-02-11 3:10PM EST1,350.00572.450.000.000.00-200.00%
TSLA210716P013600002020-08-17 9:52AM EST1,360.00244.17175.50191.000.00-610.00%
TSLA210716P013700002020-08-23 11:05PM EST1,370.00244.91179.00194.000.00---0.00%
TSLA210716P013800002020-08-27 12:27PM EST1,380.00186.00182.50197.500.00-210.00%
TSLA210716P013900002020-08-23 11:05PM EST1,390.00250.77186.00201.500.00--10.00%
TSLA210716P014000002021-02-26 10:10AM EST1,400.00794.350.000.000.00-100.00%
TSLA210716P014100002020-08-23 11:05PM EST1,410.00254.61193.00208.500.00--10.00%
TSLA210716P014200002020-08-23 11:05PM EST1,420.00259.04196.50212.000.00--10.00%
TSLA210716P014250002021-02-23 10:42AM EST1,425.00744.450.000.000.00-100.00%
TSLA210716P014300002020-08-17 2:51PM EST1,430.00260.32200.05218.500.00-820.00%
TSLA210716P014400002020-08-26 9:16AM EST1,440.00217.00202.50221.500.00-260.00%
TSLA210716P014500002021-02-09 11:21AM EST1,450.00635.950.000.000.00-100.00%
TSLA210716P014600002020-08-23 11:05PM EST1,460.00256.14210.25229.000.00--20.00%
TSLA210716P014700002020-08-23 11:05PM EST1,470.00260.45214.40233.000.00--20.00%
TSLA210716P014750002021-01-19 12:00AM EST1,475.00679.000.000.000.00--10.00%
TSLA210716P014800002020-08-23 11:05PM EST1,480.00264.07218.00237.000.00--10.00%
TSLA210716P014900002020-08-23 11:05PM EST1,490.00267.32222.00241.000.00---0.00%
TSLA210716P015000002021-02-10 12:24PM EST1,500.00710.250.000.000.00-200.00%
TSLA210716P015100002020-08-23 11:05PM EST1,510.00243.40230.10249.000.00--210.00%
TSLA210716P015200002020-08-26 11:42AM EST1,520.00247.50234.10253.000.00-1430.00%
TSLA210716P015250002020-08-23 11:05PM EST1,525.00261.62236.10255.000.00---0.00%
TSLA210716P015300002020-08-23 11:05PM EST1,530.00260.40237.50257.000.00--10.00%
TSLA210716P015400002020-08-20 1:47PM EST1,540.00260.35242.20261.000.00-110.00%
TSLA210716P015500002020-08-16 11:04PM EST1,550.00415.98246.20265.500.00--10.00%
TSLA210716P015600002020-08-23 11:05PM EST1,560.00303.25251.10269.500.00---0.00%
TSLA210716P015750002021-02-10 12:04PM EST1,575.00948.400.000.000.00-100.00%
TSLA210716P015800002020-08-24 11:26AM EST1,580.00281.80259.00278.000.00--10.00%
TSLA210716P016000002021-02-17 10:28AM EST1,600.00973.150.000.000.00-200.00%
TSLA210716P016250002021-02-26 10:37AM EST1,625.001,004.800.000.000.00-300.00%
TSLA210716P016400002020-08-23 11:05PM EST1,640.00319.78285.70304.500.00--10.00%
TSLA210716P016500002021-03-04 2:40PM EST1,650.001,041.85982.25987.65+228.10+28.03%330.00%
TSLA210716P016600002020-08-24 8:50AM EST1,660.00311.40294.00313.500.00--120.00%
TSLA210716P016750002021-03-04 12:44PM EST1,675.001,054.450.000.000.00-200.00%
TSLA210716P016800002020-08-10 9:30AM EST1,680.00560.40303.50322.500.00-110.00%
TSLA210716P016900002020-08-10 9:30AM EST1,690.00567.70308.50327.500.00-220.00%
TSLA210716P017000002021-02-26 10:14AM EST1,700.001,036.580.000.000.00-100.00%
TSLA210716P017900002020-08-26 2:57PM EST1,790.00362.95357.00376.000.00-220.00%
TSLA210716P018000002020-08-26 2:57PM EST1,800.00367.75362.00381.000.00-220.00%
TSLA210716P018200002020-08-23 11:05PM EST1,820.00399.98372.50391.500.00--10.00%
TSLA210716P018500002020-08-23 11:05PM EST1,850.00473.60388.00407.000.00--10.00%
TSLA210716P018700002020-08-23 11:05PM EST1,870.00476.36398.50417.500.00--20.00%
TSLA210716P018750002020-08-23 11:05PM EST1,875.00479.43401.50420.500.00--20.00%
TSLA210716P018850002020-08-23 11:05PM EST1,885.00450.00406.50425.500.00---0.00%
TSLA210716P018900002020-08-23 11:05PM EST1,890.00486.60409.50428.500.00--10.00%
TSLA210716P019300002020-08-27 9:00AM EST1,930.00418.13431.00450.000.00--10.00%
TSLA210716P019400002020-08-27 9:00AM EST1,940.00423.48436.50455.500.00--10.00%
TSLA210716P019500002020-08-28 11:44AM EST1,950.00444.13442.00461.00-4.24-0.95%220.00%
TSLA210716P019550002020-08-28 11:44AM EST1,955.00446.78445.00464.00-4.44-0.98%220.00%
TSLA210716P019700002020-08-23 11:05PM EST1,970.00507.50453.50472.500.00--10.00%
TSLA210716P019900002020-08-28 11:39AM EST1,990.00464.13465.00483.50-65.27-12.33%1510.00%
TSLA210716P019950002020-08-26 12:47PM EST1,995.00479.33467.50486.500.00-220.00%
TSLA210716P020000002020-08-28 1:45PM EST2,000.00482.54470.50489.50+0.26+0.05%27160.00%
TSLA210716P021000002020-08-28 1:45PM EST2,100.00541.13529.50548.00+14.13+2.68%1210.00%
TSLA210716P021500002020-08-26 12:30PM EST2,150.00575.04559.80578.500.00--10.00%
TSLA210716P022000002020-08-27 2:38PM EST2,200.00586.37591.40609.500.00--330.00%
TSLA210716P037000002020-08-25 8:35AM EST3,700.001,878.251,741.501,759.500.00--10.00%