India markets open in 3 hours 42 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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917C000010002021-04-15 9:51AM EDT1.00728.20582.45592.350.00-6100.00%
TSLA210917C000020002021-03-31 2:00PM EDT2.00658.50704.15711.300.00-1000.00%
TSLA210917C000030002020-08-31 12:09AM EDT3.0014.70441.70444.600.00---0.00%
TSLA210917C000040002021-02-17 10:46AM EDT4.00773.10648.45654.050.00--00.00%
TSLA210917C000050002021-02-17 10:46AM EDT5.00772.10647.45653.050.00-5380.00%
TSLA210917C000060002021-03-25 11:30AM EDT6.00619.30718.40727.350.00--00.00%
TSLA210917C000070002021-03-25 11:30AM EDT7.00618.30717.40726.350.00--00.00%
TSLA210917C000080002021-03-25 2:36PM EDT8.00625.65716.40725.350.00--250.00%
TSLA210917C000090002021-03-25 2:36PM EDT9.00624.65715.40724.350.00--00.00%
TSLA210917C000100002021-03-25 9:46AM EDT10.00620.40714.40723.350.00-110.00%
TSLA210917C000110002021-03-25 9:46AM EDT11.00619.40713.40722.350.00-1250.00%
TSLA210917C000120002021-03-16 11:46AM EDT12.00691.75711.85721.600.00-10860.00%
TSLA210917C000130002020-08-31 12:08AM EDT13.00139.89431.60434.600.00--00.00%
TSLA210917C000140002020-08-31 12:08AM EDT14.005.51430.75433.750.00--00.00%
TSLA210917C000150002020-07-09 4:55PM EDT15.00799.520.000.000.00-200.00%
TSLA210917C000160002020-08-31 12:08AM EDT16.0029.69428.55430.700.00---0.00%
TSLA210917C000170002020-08-31 12:08AM EDT17.0013.64427.55430.600.00--00.00%
TSLA210917C000180002020-08-31 12:08AM EDT18.0026.60426.60429.600.00--00.00%
TSLA210917C000190002021-03-18 2:30PM EDT19.00648.05715.15723.950.00--00.00%
TSLA210917C000200002020-10-08 11:32AM EDT20.00410.79407.95411.800.00-110.00%
TSLA210917C000220002020-08-31 12:08AM EDT22.00102.01423.05425.600.00--00.00%
TSLA210917C000230002021-02-25 11:45AM EDT23.00690.85589.80598.250.00--00.00%
TSLA210917C000240002020-09-02 7:23PM EDT24.0089.52411.60413.650.00---0.00%
TSLA210917C000250002021-04-08 10:21AM EDT25.00658.85645.40649.200.00-110.00%
TSLA210917C000260002020-11-02 3:25PM EDT26.00369.66540.15545.050.00-36210.00%
TSLA210917C000270002020-11-02 3:07PM EDT27.00367.74539.20544.050.00--200.00%
TSLA210917C000280002021-02-26 11:09AM EDT28.00636.00586.20594.700.00-160.00%
TSLA210917C000290002020-08-31 12:08AM EDT29.0085.93416.15418.200.00--00.00%
TSLA210917C000300002021-03-24 10:08AM EDT30.00627.95694.40703.350.00-155690.00%
TSLA210917C000310002020-11-02 2:39PM EDT31.00363.63535.25540.150.00-5100.00%
TSLA210917C000320002020-09-02 7:23PM EDT32.0056.92403.00405.950.00---0.00%
TSLA210917C000330002020-08-31 12:09AM EDT33.00133.89411.70414.800.00--00.00%
TSLA210917C000340002021-03-02 11:21AM EDT34.00681.10623.80633.550.00-160.00%
TSLA210917C000350002021-01-20 10:34AM EDT35.00821.05752.90756.500.00-110.00%
TSLA210917C000360002020-09-02 8:08PM EDT36.0052.70399.85402.750.00---0.00%
TSLA210917C000370002021-03-25 9:34AM EDT37.00579.80687.40696.350.00--00.00%
TSLA210917C000380002020-12-23 11:20AM EDT38.00606.50794.05798.500.00-550.00%
TSLA210917C000390002021-03-05 1:14PM EDT39.00519.70618.90628.800.00-330.00%
TSLA210917C000400002021-04-14 1:22PM EDT40.00716.90543.45553.350.00-1014362.00%
TSLA210917C000420002020-08-31 12:09AM EDT42.0051.88403.20406.300.00--00.00%
TSLA210917C000440002020-08-31 12:09AM EDT44.0051.64401.30404.250.00--00.00%
TSLA210917C000450002020-08-03 2:26PM EDT45.001,450.752,158.502,178.000.00-160.00%
TSLA210917C000460002020-12-21 12:01PM EDT46.00614.00796.85800.900.00--350.00%
TSLA210917C000480002020-08-31 12:09AM EDT48.00235.80397.40400.400.00--00.00%
TSLA210917C000500002021-02-19 4:24PM EDT50.00728.31602.50608.100.00-100.00%
TSLA210917C000520002021-03-04 3:51PM EDT52.00568.90605.75614.900.00--170.00%
TSLA210917C000540002021-03-05 11:31AM EDT54.00522.10603.95612.900.00-110.00%
TSLA210917C000550002020-08-04 9:30AM EDT55.001,440.982,149.002,168.000.00-11670.00%
TSLA210917C000560002021-03-05 11:31AM EDT56.00520.15601.80610.900.00-120.00%
TSLA210917C000580002021-03-29 10:00AM EDT58.00541.80636.35645.250.00-220.00%
TSLA210917C000600002021-03-29 10:51AM EDT60.00547.72634.35643.700.00-1340.00%
TSLA210917C000620002021-05-06 11:15AM EDT62.00590.35507.35523.900.00-21268.74%
TSLA210917C000640002021-03-04 1:16PM EDT64.00572.30593.85602.900.00-220.00%
TSLA210917C000650002020-07-09 4:55PM EDT65.00699.450.000.000.00-41050.00%
TSLA210917C000660002021-03-08 10:57AM EDT66.00529.40592.00599.300.00-160.00%
TSLA210917C000680002021-03-26 12:18PM EDT68.00544.15656.45665.250.00-13590.00%
TSLA210917C000700002021-03-24 10:14AM EDT70.00587.00654.45663.400.00-4003900.00%
TSLA210917C000720002021-01-25 12:26PM EDT72.00793.89668.65671.950.00-1005950.00%
TSLA210917C000740002021-03-04 11:20AM EDT74.00552.95584.05592.950.00--100.00%
TSLA210917C000750002020-07-09 4:55PM EDT75.00367.600.000.000.00-2110.00%
TSLA210917C000760002021-04-23 3:24PM EDT76.00653.65493.35509.900.00-1119241.57%
TSLA210917C000780002021-04-19 12:22PM EDT78.00639.00491.35507.900.00-113238.20%
TSLA210917C000800002021-05-14 12:24PM EDT80.00503.35489.65505.900.00-570426234.95%
TSLA210917C000810002020-09-08 9:37AM EDT81.00280.05344.95349.000.00-1400.00%
TSLA210917C000820002021-03-18 9:51AM EDT82.00596.80652.25661.000.00-10160.00%
TSLA210917C000830002021-04-22 3:55PM EDT83.00635.73486.40502.900.00-1137230.25%
TSLA210917C000840002021-05-07 3:54PM EDT84.00587.30485.40501.900.00-141228.72%
TSLA210917C000850002021-03-18 9:51AM EDT85.00593.85649.25658.000.00-2180.00%
TSLA210917C000860002021-01-27 11:56AM EDT86.00803.00583.30590.600.00-100.00%
TSLA210917C000870002020-11-03 3:58PM EDT87.00340.13510.80515.350.00-10110304.65%
TSLA210917C000880002021-01-07 3:47PM EDT88.00721.55761.45769.000.00-1450.00%
TSLA210917C000890002021-03-04 11:05AM EDT89.00538.75569.20578.850.00-1153818.07%
TSLA210917C000900002021-03-04 1:16PM EDT90.00546.75568.00577.900.00-26143786.28%
TSLA210917C000920002021-04-30 1:58PM EDT92.00612.05477.80493.900.00-155217.32%
TSLA210917C000940002021-04-16 3:39PM EDT94.00649.05492.30500.600.00-10164241.85%
TSLA210917C000960002021-04-27 3:54PM EDT96.00609.45473.45489.950.00-1575212.39%
TSLA210917C000980002021-03-04 11:53AM EDT98.00547.65560.30569.950.00-222655.76%
TSLA210917C001000002021-05-18 2:34PM EDT100.00481.58469.45485.95+9.58+2.03%2315207.39%
TSLA210917C001020002021-01-25 11:58AM EDT102.00770.40624.10628.450.00-1100.00%
TSLA210917C001040002021-03-18 3:00PM EDT104.00561.90630.25639.200.00-1560.00%
TSLA210917C001060002021-02-18 3:23PM EDT106.00683.00547.25552.850.00-547531.64%
TSLA210917C001080002021-02-17 11:03AM EDT108.00676.65545.30550.900.00-10521.18%
TSLA210917C001100002021-03-05 11:43AM EDT110.00471.95548.45558.350.00-3475558.96%
TSLA210917C001120002021-02-12 12:40PM EDT112.00692.15573.00592.500.00-11,4800.00%
TSLA210917C001140002021-02-17 1:19PM EDT114.00661.55539.40545.050.00-149493.14%
TSLA210917C001160002021-04-26 9:30AM EDT116.00628.87453.60470.050.00-1237190.10%
TSLA210917C001180002020-08-31 12:08AM EDT118.0017.33331.35334.450.00--00.00%
TSLA210917C001200002021-05-05 12:02PM EDT120.00559.99450.00466.050.00-43,410100.29%
TSLA210917C001220002021-01-29 1:41PM EDT122.00673.30548.20556.500.00-1157562.56%
TSLA210917C001240002021-03-26 9:39AM EDT124.00518.15600.65609.750.00-12710.00%
TSLA210917C001260002021-03-16 12:24PM EDT126.00568.45606.65616.100.00-41710.00%
TSLA210917C001280002021-02-17 10:43AM EDT128.00646.85525.75531.400.00-1675442.11%
TSLA210917C001300002021-04-14 10:12AM EDT130.00639.57455.05464.950.00-2467195.59%
TSLA210917C001320002021-05-10 11:04AM EDT132.00511.95438.05454.150.00-11019098.44%
TSLA210917C001340002021-04-16 10:33AM EDT134.00601.30450.85460.750.00-2637190.80%
TSLA210917C001360002021-04-20 11:35AM EDT136.00578.35433.80450.200.00-7616690.82%
TSLA210917C001380002021-02-23 11:29AM EDT138.00559.00496.70501.650.00-50115345.18%
TSLA210917C001400002021-04-12 3:17PM EDT140.00562.02448.40452.600.00-1143188.12%
TSLA210917C001420002021-04-14 10:15AM EDT142.00620.25443.05452.950.00-146184.23%
TSLA210917C001440002021-03-08 4:30PM EDT144.00422.15524.90530.200.00-125114453.30%
TSLA210917C001450002020-07-09 4:55PM EDT145.00429.650.000.000.00--20.00%
TSLA210917C001460002021-05-11 11:26AM EDT146.00472.80423.90440.300.00-13591.80%
TSLA210917C001480002021-03-29 12:02PM EDT148.00460.80543.85550.950.00-5176551.61%
TSLA210917C001500002021-05-04 10:11AM EDT150.00422.40419.95436.350.00-281792.09%
TSLA210917C001520002021-03-25 9:35AM EDT152.00463.50572.95581.950.00--681,101.95%
TSLA210917C001540002021-01-08 11:05AM EDT154.00711.50696.80704.300.00-1150.00%
TSLA210917C001550002020-07-09 4:55PM EDT155.00702.500.000.000.00--10.00%
TSLA210917C001560002021-02-10 10:40AM EDT156.00682.00446.40450.450.00-124220.34%
TSLA210917C001580002020-08-31 12:08AM EDT158.0050.00296.90299.800.00--00.00%
TSLA210917C001600002021-04-13 11:19AM EDT160.00580.00409.60416.100.00-17980.00%
TSLA210917C001620002021-02-16 10:35AM EDT162.00657.50515.50518.500.00-90123428.87%
TSLA210917C001640002021-03-25 9:35AM EDT164.00451.85561.10570.150.00-328706.15%
TSLA210917C001650002020-07-09 4:55PM EDT165.00669.450.000.000.00--10.00%
TSLA210917C001660002020-09-08 3:28PM EDT166.00193.00267.05271.000.00-5250.00%
TSLA210917C001680002021-04-30 1:21PM EDT168.00540.55402.20418.550.00-510890.87%
TSLA210917C001700002021-05-14 2:46PM EDT170.00418.84400.45416.600.00-526793.12%
TSLA210917C001720002021-05-14 2:46PM EDT172.00416.92398.30414.600.00-55590.80%
TSLA210917C001740002021-04-29 11:47AM EDT174.00504.20396.30412.650.00-34790.48%
TSLA210917C001760002021-01-12 1:02PM EDT176.00685.910.000.000.00-52110.00%
TSLA210917C001780002020-12-29 4:55PM EDT178.00490.65657.35662.500.00-4160.00%
TSLA210917C001800002021-04-22 1:53PM EDT180.00544.30391.00406.700.00-329294.09%
TSLA210917C001820002021-04-26 9:31AM EDT182.00565.09388.45404.750.00-34889.45%
TSLA210917C001840002021-04-19 10:01AM EDT184.00522.80387.00402.800.00-75593.07%
TSLA210917C001850002020-07-09 4:55PM EDT185.00270.000.000.000.00-120.00%
TSLA210917C001860002021-02-04 1:57PM EDT186.00658.35415.00418.800.00-126188.40%
TSLA210917C001880002021-05-03 12:46PM EDT188.00498.05382.60398.850.00-12689.01%
TSLA210917C001900002021-05-17 2:33PM EDT190.00379.00380.60396.850.00-3228688.21%
TSLA210917C001920002021-03-17 10:10AM EDT192.00486.60538.40548.300.00-763556.24%
TSLA210917C001940002021-05-10 10:13AM EDT194.00459.10376.70392.950.00-13988.04%
TSLA210917C001960002021-01-08 4:31PM EDT196.00660.76656.15663.700.00-1420.00%
TSLA210917C001980002020-12-03 10:30AM EDT198.00397.03508.75513.350.00-7599435.03%
TSLA210917C001990002021-05-10 10:36AM EDT199.00375.45375.80387.350.00-185101.94%
TSLA210917C002000002021-05-12 3:26PM EDT200.00385.35371.00387.050.00-11,09388.16%
TSLA210917C002010002021-05-03 12:46PM EDT201.00485.10369.85386.050.00-25386.89%
TSLA210917C002020002021-05-05 10:11AM EDT202.00472.49368.90385.100.00-107487.09%
TSLA210917C002030002021-02-12 10:32AM EDT203.00593.00494.05497.800.00-5360394.68%
TSLA210917C002040002021-04-12 11:51AM EDT204.00491.40385.90390.000.00-566145.39%
TSLA210917C002080002021-05-13 2:11PM EDT208.00366.90363.05379.200.00-11186.18%
TSLA210917C002100002021-05-13 10:41AM EDT210.00377.95365.00377.25-4.53-1.18%1385100.59%
TSLA210917C002120002021-04-29 12:05PM EDT212.00461.55359.20375.300.00-15185.95%
TSLA210917C002160002021-04-27 9:46AM EDT216.00497.25355.25371.400.00-510485.17%
TSLA210917C002200002021-04-21 2:08PM EDT220.00509.05351.35367.450.00-11,19884.38%
TSLA210917C002240002021-05-17 10:24AM EDT224.00360.35347.50363.550.00-155583.98%
TSLA210917C002280002021-05-14 11:22AM EDT228.00358.00343.60359.650.00-62283.35%
TSLA210917C002300002021-05-12 9:37AM EDT230.00356.05341.80357.700.00-217583.59%
TSLA210917C002320002021-05-14 12:22PM EDT232.00354.70339.85355.750.00-37083.24%
TSLA210917C002360002021-05-17 12:02PM EDT236.00342.85343.40345.100.00-18484.88%
TSLA210917C002400002021-05-12 10:18AM EDT240.00327.89339.45341.100.00-1050583.58%
TSLA210917C002440002021-03-22 10:38AM EDT244.00439.90484.40486.450.00-1212392.59%
TSLA210917C002480002021-05-18 10:03AM EDT248.00326.55344.15345.75-157.17-32.49%9129123.70%
TSLA210917C002500002021-05-10 2:25PM EDT250.00365.55329.85331.550.00-320582.50%
TSLA210917C002520002021-05-13 12:23PM EDT252.00328.00334.15335.050.00-386104.65%
TSLA210917C002560002021-05-14 1:02PM EDT256.00328.35324.05325.650.00-38481.19%
TSLA210917C002600002021-05-14 12:22PM EDT260.00327.85320.25321.950.00-483681.07%
TSLA210917C002700002021-04-28 9:54AM EDT270.00434.00310.65312.350.00-19179.48%
TSLA210917C002800002021-05-03 3:18PM EDT280.00310.75301.15302.850.00-52,55278.20%
TSLA210917C002900002021-04-16 12:18PM EDT290.00447.69304.25305.900.00-40158108.71%
TSLA210917C003000002021-05-18 9:52AM EDT300.00277.50282.30283.95-17.39-5.90%256675.61%
TSLA210917C003040002021-04-29 11:39AM EDT304.00376.05278.55280.200.00-2010575.10%
TSLA210917C003060002021-05-14 12:13PM EDT306.00285.60276.65278.250.00-118074.68%
TSLA210917C003080002021-05-17 12:15PM EDT308.00272.90274.80276.400.00-139274.49%
TSLA210917C003100002021-05-17 10:07AM EDT310.00269.85272.95274.60-5.70-2.07%1067274.38%
TSLA210917C003120002021-05-17 12:15PM EDT312.00268.90271.10272.75-0.35-0.13%1039374.17%
TSLA210917C003140002021-05-17 2:07PM EDT314.00260.40269.25270.900.00-27173.96%
TSLA210917C003160002021-03-24 2:09PM EDT316.00342.95417.45420.000.00-330301.61%
TSLA210917C003180002021-03-29 12:04PM EDT318.00299.55380.00382.200.00-261246.51%
TSLA210917C003200002021-04-21 12:51PM EDT320.00259.50263.70265.35-151.10-36.80%1059973.27%
TSLA210917C003220002021-05-14 12:52PM EDT322.00267.85261.85263.500.00-53673.03%
TSLA210917C003240002021-05-11 11:30AM EDT324.00298.45260.00261.550.00-1972.66%
TSLA210917C003260002021-05-18 9:59AM EDT326.00255.60258.20259.85-3.40-1.31%103072.67%
TSLA210917C003280002021-05-13 2:26PM EDT328.00253.90256.35258.000.00-17472.41%
TSLA210917C003300002021-05-17 12:15PM EDT330.00252.05254.55256.15-0.90-0.36%210072.21%
TSLA210917C003320002021-05-17 9:43AM EDT332.00257.55252.70254.350.00-11572.00%
TSLA210917C003340002021-05-17 3:12PM EDT334.00241.85250.90252.500.00-103371.78%
TSLA210917C003360002021-03-25 3:15PM EDT336.00314.60398.60401.150.00-268282.41%
TSLA210917C003380002021-05-11 1:52PM EDT338.00248.70247.25248.800.00-14271.28%
TSLA210917C003400002021-05-04 11:56AM EDT340.00259.90245.45247.050.00-322371.16%
TSLA210917C003420002021-03-08 10:40AM EDT342.00283.15352.40353.750.00-117221.35%
TSLA210917C003440002021-05-14 11:41AM EDT344.00235.20241.85243.45-13.46-5.41%106170.78%
TSLA210917C003460002021-03-29 9:30AM EDT346.00284.880.000.000.00-2330.00%
TSLA210917C003480002021-03-25 11:44AM EDT348.00290.10387.40389.900.00-120271.89%
TSLA210917C003500002021-05-17 3:12PM EDT350.00230.00236.45237.950.00-31,66270.06%
TSLA210917C003520002021-05-14 2:14PM EDT352.00239.78234.70236.300.00-15470.06%
TSLA210917C003540002021-05-11 11:31AM EDT354.00270.75232.90234.400.00-118969.73%
TSLA210917C003560002021-04-12 11:28AM EDT356.00348.55246.45248.300.00-514795.33%
TSLA210917C003580002021-03-25 2:21PM EDT358.00288.15378.15380.600.00-468263.68%
TSLA210917C003600002021-05-11 10:55AM EDT360.00260.80227.60229.200.00-11,65569.31%
TSLA210917C003620002021-03-25 12:08PM EDT362.00289.50374.45376.900.00-123260.50%
TSLA210917C003640002021-05-11 11:27AM EDT364.00264.45224.10225.650.00-13268.95%
TSLA210917C003660002021-05-14 11:22AM EDT366.00233.65222.35223.900.00-27168.79%
TSLA210917C003680002021-05-18 10:59AM EDT368.00220.83220.60222.15-42.82-16.24%63168.61%
TSLA210917C003700002021-05-17 1:07PM EDT370.00213.00218.85220.400.00-1015068.43%
TSLA210917C003720002021-05-18 10:59AM EDT372.00217.33217.10218.60-40.07-15.57%63568.19%
TSLA210917C003740002021-04-12 12:21PM EDT374.00334.30231.15232.900.00-15791.93%
TSLA210917C003760002021-04-27 11:26AM EDT376.00228.40213.65215.100.00-380367.84%
TSLA210917C003800002021-05-17 10:12AM EDT380.00214.80210.25211.750.00-128867.63%
TSLA210917C003840002021-05-14 2:04PM EDT384.00210.75206.85208.350.00-107667.35%
TSLA210917C003880002021-04-30 11:37AM EDT388.00323.05203.45204.950.00-510767.03%
TSLA210917C003900002020-07-09 4:55PM EDT390.00472.590.000.000.00-11050.00%
TSLA210917C003920002021-05-05 2:25PM EDT392.00198.15200.05201.60-91.85-31.67%215866.72%
TSLA210917C003960002021-05-06 11:05AM EDT396.00199.00196.70198.200.00-214466.39%
TSLA210917C004000002021-05-18 1:49PM EDT400.00202.40193.40194.90+8.23+4.24%622,84466.14%
TSLA210917C004050002020-07-09 4:55PM EDT405.00472.150.000.000.00-180.00%
TSLA210917C004100002021-05-11 12:42PM EDT410.00183.40185.15186.60-37.53-16.99%227065.36%
TSLA210917C004150002020-07-09 4:55PM EDT415.00437.300.000.000.00-130.00%
TSLA210917C004200002021-05-11 1:52PM EDT420.00190.50177.05178.450.00-160464.61%
TSLA210917C004250002020-07-09 4:55PM EDT425.00341.100.000.000.00-8190.00%
TSLA210917C004300002021-05-14 2:55PM EDT430.00184.65169.15170.65+2.27+1.24%258664.03%
TSLA210917C004350002020-07-10 12:40PM EDT435.001,024.001,034.951,051.000.00-2220.00%
TSLA210917C004400002021-05-17 1:59PM EDT440.00176.80161.40162.85+23.08+15.01%33,47963.36%
TSLA210917C004450002020-08-05 3:10PM EDT445.001,065.001,778.501,797.500.00-3180.00%
TSLA210917C004500002021-05-18 11:57AM EDT450.00163.70153.85155.25+17.15+11.70%6460562.76%
TSLA210917C004600002021-05-17 3:20PM EDT460.00139.55146.45147.850.00-927462.17%
TSLA210917C004700002021-05-18 9:46AM EDT470.00144.50139.25140.65+10.40+7.76%88461.61%
TSLA210917C004800002021-05-18 3:56PM EDT480.00133.40132.30133.60+7.25+5.75%111,37561.09%
TSLA210917C004900002021-05-18 9:46AM EDT490.00121.85125.50126.85-6.70-5.21%152360.61%
TSLA210917C005000002021-05-18 3:02PM EDT500.00121.32118.90120.20+7.20+6.31%115,62160.09%
TSLA210917C005100002021-05-18 12:02PM EDT510.00120.00112.50113.75+2.55+2.17%130759.60%
TSLA210917C005200002021-05-18 12:23PM EDT520.00111.01106.30107.60+9.26+9.10%61,59459.15%
TSLA210917C005300002021-05-18 9:52AM EDT530.00107.70100.35101.55+9.25+9.40%521658.69%
TSLA210917C005400002021-05-18 2:11PM EDT540.00100.1094.6095.70+5.80+6.15%875058.23%
TSLA210917C005500002021-05-18 3:52PM EDT550.0090.0089.0590.20-0.40-0.44%651,77957.83%
TSLA210917C005600002021-05-18 3:59PM EDT560.0084.8983.7584.80+0.39+0.46%486,25557.42%
TSLA210917C005700002021-05-18 3:26PM EDT570.0081.8578.6579.75+1.85+2.31%732,40757.06%
TSLA210917C005800002021-05-18 3:22PM EDT580.0076.3073.8074.80+1.90+2.55%1041,28156.68%
TSLA210917C005900002021-05-18 3:50PM EDT590.0070.4069.1570.15+0.40+0.57%5471556.35%
TSLA210917C006000002021-05-18 3:34PM EDT600.0067.6364.7065.75+1.83+2.78%1796,59856.03%
TSLA210917C006100002020-08-25 10:02AM EDT610.001,418.351,629.001,648.500.00-1210.00%
TSLA210917C006200002021-05-18 2:52PM EDT620.0057.5056.4057.30-0.37-0.64%245,20055.32%
TSLA210917C006300002020-08-25 1:04PM EDT630.001,407.061,612.001,631.000.00-4330.00%
TSLA210917C006400002021-05-18 2:38PM EDT640.0051.1048.9049.85+0.85+1.69%401,77154.71%
TSLA210917C006500002020-08-25 3:40PM EDT650.001,402.681,594.501,613.500.00-2190.00%
TSLA210917C006600002021-05-18 3:07PM EDT660.0043.2842.2043.15-0.42-0.96%1321,93254.14%
TSLA210917C006700002020-07-09 4:55PM EDT670.00238.820.000.000.00-326.25%
TSLA210917C006800002021-05-18 3:18PM EDT680.0037.3036.3536.95-0.10-0.27%2242,78553.55%
TSLA210917C006900002020-08-21 10:17AM EDT690.001,406.981,559.501,578.500.00-1230.00%
TSLA210917C007000002021-05-18 3:54PM EDT700.0031.8831.2032.05-0.92-2.80%60319,51753.25%
TSLA210917C007100002021-05-18 3:19PM EDT710.0030.5528.8529.85+1.96+6.86%1446353.12%
TSLA210917C007200002021-05-18 3:42PM EDT720.0028.1026.7027.50+0.50+1.81%3213,29652.89%
TSLA210917C007300002021-05-18 3:12PM EDT730.0025.7025.0025.65+0.64+2.55%4981852.96%
TSLA210917C007400002021-05-18 3:29PM EDT740.0025.2022.8023.75+2.75+12.25%243,67252.67%
TSLA210917C007500002021-05-18 3:42PM EDT750.0022.4521.1022.00+0.75+3.46%1901,60052.57%
TSLA210917C007550002021-05-18 3:27PM EDT755.0022.0520.3021.20+1.05+5.00%1037052.54%
TSLA210917C007600002021-05-18 2:49PM EDT760.0020.2819.5020.35+0.78+4.00%162,32552.46%
TSLA210917C007650002021-05-18 11:43AM EDT765.0020.5018.7519.65+1.90+10.22%3311152.45%
TSLA210917C007700002021-05-18 3:53PM EDT770.0018.8118.0518.95-0.64-3.29%7372852.44%
TSLA210917C007750002021-05-18 3:28PM EDT775.0019.3717.4518.25+1.37+7.61%2934252.46%
TSLA210917C007800002021-05-18 3:04PM EDT780.0017.4616.7517.50-0.89-4.85%301,17052.38%
TSLA210917C007850002021-05-18 2:04PM EDT785.0018.1016.2016.95+0.35+1.97%417152.46%
TSLA210917C007900002021-05-18 12:47PM EDT790.0016.6015.7016.30+1.30+8.50%5544852.49%
TSLA210917C007950002021-05-18 3:10PM EDT795.0016.0015.0015.70+0.63+4.10%224252.41%
TSLA210917C008000002021-05-18 3:59PM EDT800.0015.0014.4515.15-1.00-6.25%1855,15752.43%
TSLA210917C008050002021-05-18 11:27AM EDT805.0014.8513.9014.60+0.95+6.83%621052.42%
TSLA210917C008100002021-05-18 2:07PM EDT810.0014.2513.4514.10-0.15-1.04%2340252.47%
TSLA210917C008150002021-05-17 1:56PM EDT815.0013.7012.9513.60-0.15-1.08%266252.48%
TSLA210917C008200002021-05-18 1:16PM EDT820.0013.2012.5013.15+0.37+2.88%1547452.53%
TSLA210917C008250002021-05-17 3:43PM EDT825.0012.7412.1012.80+0.29+2.33%52,26352.65%
TSLA210917C008300002021-05-18 12:48PM EDT830.0013.6411.6012.25+1.39+11.35%53,35152.56%
TSLA210917C008350002021-05-18 11:22AM EDT835.0013.8011.2011.85-1.30-8.61%1716352.62%
TSLA210917C008400002021-05-18 2:42PM EDT840.0011.5111.0011.45-0.14-1.20%701,59852.78%
TSLA210917C008450002021-05-18 1:43PM EDT845.0012.0510.4511.05+1.66+15.98%182,55252.70%
TSLA210917C008500002021-05-18 3:46PM EDT850.0010.9510.1010.70-0.55-4.78%70517,28152.77%
TSLA210917C008550002021-05-18 9:39AM EDT855.0011.789.7510.35+2.10+21.69%22,72152.81%
TSLA210917C008600002021-05-18 3:58PM EDT860.0010.009.4510.05-0.50-4.76%5978952.91%
TSLA210917C008650002021-05-17 3:39PM EDT865.009.609.309.700.00-6511853.08%
TSLA210917C008700002021-05-18 3:08PM EDT870.009.528.859.40-0.29-2.96%690953.04%
TSLA210917C008750002021-05-18 3:08PM EDT875.009.208.709.10+0.05+0.55%4513353.21%
TSLA210917C008800002021-05-18 3:53PM EDT880.008.748.508.85-0.06-0.68%12560053.37%
TSLA210917C008850002021-05-17 3:06PM EDT885.008.488.008.600.00-422353.28%
TSLA210917C008900002021-05-18 10:20AM EDT890.008.957.758.30+1.06+13.43%648653.32%
TSLA210917C008950002021-05-17 2:37PM EDT895.008.527.608.05+1.02+13.60%1037053.48%
TSLA210917C009000002021-05-18 3:46PM EDT900.007.747.507.80-0.46-5.61%40015,78253.67%
TSLA210917C009050002021-05-17 2:35PM EDT905.007.357.307.600.00-4080353.80%
TSLA210917C009100002021-05-18 2:02PM EDT910.007.707.107.40+0.55+7.69%726953.93%
TSLA210917C009150002021-05-14 1:03PM EDT915.007.856.907.20-1.70-17.80%37954.04%
TSLA210917C009200002021-05-18 11:53AM EDT920.006.936.707.05-3.07-30.70%723554.18%
TSLA210917C009250002021-05-18 12:47PM EDT925.007.506.506.85+0.35+4.90%135554.27%
TSLA210917C009300002021-05-18 3:24PM EDT930.006.556.106.60+0.40+6.50%676754.11%
TSLA210917C009350002021-05-17 3:55PM EDT935.006.625.906.450.00-35754.22%
TSLA210917C009400002021-05-18 12:47PM EDT940.006.805.956.30+0.34+5.26%530354.56%
TSLA210917C009450002021-05-18 12:47PM EDT945.006.595.606.10+0.29+4.60%5215254.44%
TSLA210917C009500002021-05-18 2:41PM EDT950.006.005.455.95+0.30+5.26%331,93654.57%
TSLA210917C009550002021-05-18 12:47PM EDT955.006.255.505.80+0.55+9.65%119454.89%
TSLA210917C009600002021-05-18 12:12PM EDT960.006.105.355.65+0.71+13.17%628654.99%
TSLA210917C009700002021-05-18 12:47PM EDT970.005.394.905.40+0.29+5.69%61,46655.07%
TSLA210917C009800002021-05-17 1:13PM EDT980.005.414.655.10-0.54-9.08%2224955.26%
TSLA210917C009900002021-05-18 1:51PM EDT990.005.244.454.90+0.09+1.75%1268455.58%
TSLA210917C009950002020-07-23 12:34PM EDT995.00721.941,145.001,164.500.00-1170.00%
TSLA210917C010000002021-05-18 3:57PM EDT1,000.004.504.304.60-0.25-5.26%35716,09955.82%
TSLA210917C010050002020-06-30 10:20AM EDT1,005.00304.30648.70657.650.00-40480.00%
TSLA210917C010100002021-05-17 3:33PM EDT1,010.004.253.954.50+0.14+3.41%321956.02%
TSLA210917C010150002020-07-31 12:46PM EDT1,015.00696.001,294.001,313.500.00-10880.00%
TSLA210917C010200002021-05-18 11:54AM EDT1,020.004.303.754.30+0.25+6.17%2541356.24%
TSLA210917C010300002021-05-18 10:50AM EDT1,030.004.343.754.10-1.21-21.80%236756.71%
TSLA210917C010400002021-05-12 10:15AM EDT1,040.004.203.603.950.00-247157.03%
TSLA210917C010500002021-05-18 3:09PM EDT1,050.003.853.403.80+0.35+10.00%1785757.24%
TSLA210917C010600002021-05-14 3:29PM EDT1,060.003.753.303.65+0.34+9.97%136657.57%
TSLA210917C010700002021-05-18 11:42AM EDT1,070.003.403.053.55+0.20+6.25%266757.73%
TSLA210917C010800002021-05-18 3:34PM EDT1,080.003.323.003.40+0.12+3.75%644658.09%
TSLA210917C010900002021-05-18 3:26PM EDT1,090.003.402.813.30+0.35+11.48%215758.28%
TSLA210917C011000002021-05-18 3:59PM EDT1,100.003.132.853.20+0.28+9.82%991,05758.84%
TSLA210917C011100002021-05-18 3:59PM EDT1,110.003.052.503.05-0.16-4.98%431958.63%
TSLA210917C011200002021-05-14 12:27PM EDT1,120.002.832.643.00-0.97-25.53%119359.42%
TSLA210917C011300002021-05-18 11:40AM EDT1,130.002.932.482.92+0.37+14.45%515859.61%
TSLA210917C011400002021-05-18 11:40AM EDT1,140.002.832.332.83-0.09-3.08%918359.78%
TSLA210917C011500002021-05-18 11:40AM EDT1,150.002.732.272.74+0.12+4.60%1442560.10%
TSLA210917C011600002021-05-17 3:55PM EDT1,160.002.482.222.660.00-77760.45%
TSLA210917C011700002021-05-18 11:40AM EDT1,170.002.562.132.58+0.26+11.30%122060.69%
TSLA210917C011800002021-05-17 3:23PM EDT1,180.002.482.072.51+0.33+15.35%310661.01%
TSLA210917C011900002021-05-17 1:30PM EDT1,190.002.412.012.440.00-938661.30%
TSLA210917C012000002021-05-18 2:33PM EDT1,200.002.352.052.38+0.17+7.80%1776,39261.83%
TSLA210917C012200002020-08-28 2:50PM EDT1,220.001,178.001,147.001,166.50+710.00+151.71%600.00%
TSLA210917C012250002021-05-18 2:35PM EDT1,225.002.191.852.23+0.30+15.87%9962162.43%
TSLA210917C012400002020-08-28 9:30AM EDT1,240.001,216.071,134.001,153.00+654.67+116.61%1140.00%
TSLA210917C012500002021-05-18 10:15AM EDT1,250.002.051.732.11+0.13+6.77%557063.20%
TSLA210917C012600002020-07-22 3:56PM EDT1,260.00637.00961.00980.500.00-190.00%
TSLA210917C012750002021-05-17 12:30PM EDT1,275.002.461.751.970.00-120764.20%
TSLA210917C012800002020-07-06 11:40AM EDT1,280.00424.00514.15528.000.00-117633.25%
TSLA210917C013000002021-05-17 3:14PM EDT1,300.001.871.521.86+0.23+14.02%544264.58%
TSLA210917C013250002021-05-18 3:33PM EDT1,325.001.651.441.78-0.28-14.51%4819165.36%
TSLA210917C013500002021-05-18 2:19PM EDT1,350.001.651.351.68+0.15+10.00%51,26465.99%
TSLA210917C013750002021-05-14 1:07PM EDT1,375.001.811.311.610.00-120066.81%
TSLA210917C014000002021-05-17 3:05PM EDT1,400.001.481.231.53+0.12+8.82%1143767.42%
TSLA210917C014250002021-05-10 1:05PM EDT1,425.001.361.151.48-0.45-24.86%334868.09%
TSLA210917C014500002021-05-17 12:26PM EDT1,450.001.501.091.410.00-844468.70%
TSLA210917C014750002021-05-14 11:39AM EDT1,475.001.301.041.36-0.10-7.14%240169.39%
TSLA210917C015000002021-05-18 3:37PM EDT1,500.001.170.991.30-0.03-2.50%8766,60669.98%
TSLA210917C015200002020-08-19 1:26PM EDT1,520.00699.00961.50981.000.00-1230.00%
TSLA210917C015250002021-05-14 11:36AM EDT1,525.001.340.941.250.00-120470.58%
TSLA210917C015300002020-08-13 11:04AM EDT1,530.00517.94956.00975.500.00-1290.00%
TSLA210917C015400002020-08-13 11:23AM EDT1,540.00514.00950.50970.000.00-36800.00%
TSLA210917C015500002021-05-17 3:04PM EDT1,550.001.100.891.20+0.05+4.76%316471.14%
TSLA210917C015600002020-08-13 12:53PM EDT1,560.00511.69939.50959.000.00-36790.00%
TSLA210917C015700002020-08-17 10:06AM EDT1,570.00579.00977.60994.850.00-240.00%
TSLA210917C015750002021-05-03 11:25AM EDT1,575.001.100.861.16-1.87-62.96%29271.80%
TSLA210917C015800002020-08-13 11:44AM EDT1,580.00494.04928.50948.000.00-160.00%
TSLA210917C015900002020-08-25 9:42AM EDT1,590.00760.00923.50943.000.00-330.00%
TSLA210917C016000002021-05-18 10:38AM EDT1,600.001.000.801.09+0.08+8.70%320572.14%
TSLA210917C016100002020-08-12 1:42PM EDT1,610.00921.00913.00932.50+495.78+116.59%130.00%
TSLA210917C016200002020-08-13 3:04PM EDT1,620.00459.80907.50927.000.00-110.00%
TSLA210917C016250002021-05-14 11:03AM EDT1,625.000.980.761.08-0.27-21.60%1018372.83%
TSLA210917C016300002020-08-07 12:01PM EDT1,630.00361.90902.50922.000.00-150.00%
TSLA210917C016400002020-08-20 1:04PM EDT1,640.00714.00897.00916.500.00-1130.00%
TSLA210917C016500002021-05-14 2:09PM EDT1,650.000.960.721.04-0.30-23.81%233073.33%
TSLA210917C016600002020-07-22 9:45AM EDT1,660.00489.94747.45763.450.00-120.00%
TSLA210917C016700002020-06-30 2:47PM EDT1,670.00153.00374.40389.000.00-44433.00%
TSLA210917C016750002021-05-17 3:20PM EDT1,675.000.880.691.01-0.02-2.22%196973.90%
TSLA210917C016800002020-07-24 2:49PM EDT1,680.00344.84728.50747.500.00-230.00%
TSLA210917C016900002020-08-24 12:05PM EDT1,690.00724.00871.50891.000.00-140.00%
TSLA210917C017000002021-05-18 3:36PM EDT1,700.000.810.700.98+0.06+8.00%1456,66574.65%
TSLA210917C017200002020-06-22 9:39AM EDT1,720.00125.35442.45453.000.00--1515.22%
TSLA210917C017300002020-08-26 10:29AM EDT1,730.00765.00852.00871.000.00-260.00%
TSLA210917C017400002020-08-27 9:31AM EDT1,740.00825.00847.00866.000.00-130.00%
TSLA210917C017500002020-08-21 10:02AM EDT1,750.00688.77842.00861.500.00-12340.00%
TSLA210917C017600002020-08-24 3:11PM EDT1,760.00671.60837.00856.500.00-150.00%
TSLA210917C017700002020-08-17 12:49PM EDT1,770.00519.95832.50852.000.00-4380.00%
TSLA210917C017800002020-08-04 11:30AM EDT1,780.00345.70827.50847.000.00-2270.00%
TSLA210917C017900002020-08-28 3:29PM EDT1,790.00820.19823.00842.50+103.09+14.38%130.00%
TSLA210917C018000002020-08-28 3:26PM EDT1,800.00821.30818.00837.50+93.30+12.82%104640.00%
TSLA210917C018100002020-08-18 9:31AM EDT1,810.00574.70813.50833.000.00-210.00%
TSLA210917C018200002020-08-05 11:30AM EDT1,820.00342.00809.00828.500.00-220.00%
TSLA210917C018300002020-08-17 3:37PM EDT1,830.00535.05804.50824.000.00-120.00%
TSLA210917C018400002020-08-24 12:14PM EDT1,840.00661.09800.00819.500.00-340.00%
TSLA210917C018500002020-08-24 11:55AM EDT1,850.00636.18795.50815.000.00-1350.00%
TSLA210917C018600002020-07-10 1:45PM EDT1,860.00392.03300.50315.000.00-15371.86%
TSLA210917C018700002020-08-14 1:54PM EDT1,870.00486.21786.50806.000.00-1130.00%
TSLA210917C018800002020-08-27 12:11PM EDT1,880.00835.17782.00801.500.00-22260.00%
TSLA210917C019000002020-08-28 3:01PM EDT1,900.00792.17773.00792.50+202.17+34.27%20300.00%
TSLA210917C019200002020-08-24 12:06AM EDT1,920.00589.50764.50784.000.00--20.00%
TSLA210917C019400002020-08-18 3:25PM EDT1,940.00542.70756.00775.500.00-230.00%
TSLA210917C019600002020-08-07 2:28PM EDT1,960.00265.08747.50767.000.00-110.00%
TSLA210917C019800002020-08-26 1:06PM EDT1,980.00667.85739.50758.500.00-250.00%
TSLA210917C020000002020-08-28 3:46PM EDT2,000.00742.19731.50750.50-12.81-1.70%262540.00%
TSLA210917C020500002020-08-26 2:42PM EDT2,050.00651.00711.00730.000.00-190.00%
TSLA210917C021000002020-08-28 10:59AM EDT2,100.00745.85691.50710.50+28.85+4.02%4440.00%
TSLA210917C021500002020-08-28 1:31PM EDT2,150.00691.25673.00692.00-6.15-0.88%380.00%
TSLA210917C022000002020-08-28 3:41PM EDT2,200.00670.30654.50673.50+45.30+7.25%6870.00%
TSLA210917C022500002020-08-28 1:53PM EDT2,250.00665.00637.00656.00+3.80+0.57%2140.00%
TSLA210917C023000002020-08-28 2:19PM EDT2,300.00645.65620.00639.00+5.65+0.88%6300.00%
TSLA210917C023500002020-08-28 3:32PM EDT2,350.00613.00603.50622.50-8.30-1.34%540.00%
TSLA210917C024000002020-08-28 10:59AM EDT2,400.00641.30587.50606.50+31.30+5.13%31000.00%
TSLA210917C024500002020-08-28 3:30PM EDT2,450.00576.00572.00591.00-12.20-2.07%18940.00%
TSLA210917C025000002020-08-28 3:59PM EDT2,500.00565.00557.00576.00+24.00+4.44%24268893.80%
TSLA210917C025500002020-08-24 9:48AM EDT2,550.00449.44542.50561.500.00-14791.08%
TSLA210917C026000002020-08-28 3:30PM EDT2,600.00530.00528.50547.50-10.01-1.85%247732.89%
TSLA210917C026500002020-08-28 10:55AM EDT2,650.00566.12515.00534.00+34.40+6.47%47691.80%
TSLA210917C027000002020-08-21 3:45PM EDT2,700.00390.00502.00521.000.00-1447660.02%
TSLA210917C027500002020-08-28 3:39PM EDT2,750.00510.05487.00500.00+85.90+20.25%521623.35%
TSLA210917C028000002020-08-28 10:55AM EDT2,800.00522.96477.00496.00+88.48+20.36%11278611.58%
TSLA210917C028500002020-08-27 12:34PM EDT2,850.00468.40465.00484.000.00-2305592.25%
TSLA210917C029000002020-08-28 9:33AM EDT2,900.00492.90453.50472.50+79.39+19.20%127575.46%
TSLA210917C029500002020-08-27 12:36PM EDT2,950.00433.15442.50461.000.00-524560.34%
TSLA210917C030000002020-08-28 3:48PM EDT3,000.00447.58431.50450.00-9.72-2.13%5694546.60%
TSLA210917C031000002020-08-25 3:58PM EDT3,100.00454.99410.50429.50+141.05+44.93%1111523.04%
TSLA210917C032000002020-08-27 2:33PM EDT3,200.00408.73391.00410.000.00-2328503.15%
TSLA210917C033000002020-08-28 12:34PM EDT3,300.00408.01373.00392.00+19.01+4.89%536486.36%
TSLA210917C034000002020-08-28 3:41PM EDT3,400.00373.00355.50374.50+31.76+9.31%267471.14%
TSLA210917C035000002020-08-28 3:57PM EDT3,500.00349.90339.50358.50-5.78-1.63%114336458.13%
TSLA210917C036000002020-08-28 1:18PM EDT3,600.00340.46324.00343.00+5.91+1.77%39446.16%
TSLA210917C037000002020-08-28 1:36PM EDT3,700.00327.65309.50328.50+2.56+0.79%24435.49%
TSLA210917C038000002020-08-27 12:05PM EDT3,800.00313.50296.00315.500.00--1426.20%
TSLA210917C039000002020-08-27 1:54PM EDT3,900.00288.00283.00302.500.00--22417.34%
TSLA210917C040000002020-08-28 3:21PM EDT4,000.00284.60271.00290.50+4.35+1.55%1367409.47%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917P000010002021-05-13 11:58AM EDT1.000.010.000.010.00-22,726337.50%
TSLA210917P000020002021-03-19 12:41PM EDT2.000.010.000.030.00-151,206325.00%
TSLA210917P000030002020-12-15 1:44PM EDT3.000.030.000.050.00-40433309.38%
TSLA210917P000040002021-05-06 11:02AM EDT4.000.010.000.020.00-1707268.75%
TSLA210917P000050002021-01-12 4:58PM EDT5.000.040.000.000.00-2170750.00%
TSLA210917P000060002021-03-15 12:54PM EDT6.000.030.000.050.00-9548262.50%
TSLA210917P000070002021-02-01 12:15PM EDT7.000.040.000.050.00-50326251.56%
TSLA210917P000080002021-03-15 12:57PM EDT8.000.030.000.050.00-878243.75%
TSLA210917P000090002021-05-18 3:34PM EDT9.000.010.000.050.00-5135235.94%
TSLA210917P000100002021-05-18 10:24AM EDT10.000.010.010.020.00-21,323218.75%
TSLA210917P000110002021-02-18 11:52AM EDT11.000.050.000.030.00-6000212.50%
TSLA210917P000120002021-04-21 3:05PM EDT12.000.020.000.020.00-2480203.13%
TSLA210917P000130002021-05-03 9:46AM EDT13.000.010.000.030.00-46116203.13%
TSLA210917P000140002021-05-06 2:02PM EDT14.000.010.000.020.00-10316193.75%
TSLA210917P000150002021-02-16 3:35PM EDT15.000.050.000.030.00-589195.31%
TSLA210917P000160002021-05-10 2:19PM EDT16.000.010.000.020.00-2596185.94%
TSLA210917P000170002021-02-23 1:19PM EDT17.000.050.000.000.00-111550.00%
TSLA210917P000180002021-04-08 3:57PM EDT18.000.020.000.020.00-10217178.13%
TSLA210917P000190002021-04-27 9:43AM EDT19.000.020.000.020.00-1174175.00%
TSLA210917P000200002021-05-17 2:27PM EDT20.000.030.010.020.00-12,615178.13%
TSLA210917P000210002021-05-13 10:16AM EDT21.000.020.000.020.00-1265171.88%
TSLA210917P000220002021-05-10 2:19PM EDT22.000.010.000.020.00-100782168.75%
TSLA210917P000230002021-05-18 12:11PM EDT23.000.020.020.03-0.01-33.33%1168178.13%
TSLA210917P000240002021-04-05 9:30AM EDT24.000.150.000.000.00-57250.00%
TSLA210917P000250002021-04-12 9:55AM EDT25.000.020.000.320.00-124205.86%
TSLA210917P000260002021-03-15 12:56PM EDT26.000.130.000.050.00-570170.31%
TSLA210917P000270002021-04-08 9:30AM EDT27.000.130.000.050.00-565168.75%
TSLA210917P000280002021-03-15 12:55PM EDT28.000.130.000.050.00-552166.41%
TSLA210917P000290002021-04-13 2:42PM EDT29.000.030.000.060.00-277167.19%
TSLA210917P000300002021-05-04 10:47AM EDT30.000.020.000.080.00-5329168.75%
TSLA210917P000310002021-03-08 3:18PM EDT31.000.010.000.180.00-1050179.69%
TSLA210917P000320002021-03-15 12:59PM EDT32.000.180.000.050.00-2252158.59%
TSLA210917P000330002021-04-08 9:30AM EDT33.000.170.000.100.00-545166.41%
TSLA210917P000340002021-03-19 9:30AM EDT34.000.140.000.050.00-12260155.47%
TSLA210917P000350002021-04-20 2:13PM EDT35.000.010.000.100.00-186162.89%
TSLA210917P000360002021-03-15 12:56PM EDT36.000.190.000.050.00-2300151.56%
TSLA210917P000370002021-02-01 12:33PM EDT37.000.220.000.590.00-16038191.02%
TSLA210917P000380002021-04-19 9:38AM EDT38.000.020.010.090.00-192157.81%
TSLA210917P000390002021-04-19 1:56PM EDT39.000.040.000.120.00-351158.59%
TSLA210917P000400002021-05-18 10:34AM EDT40.000.030.020.050.00-21,729150.00%
TSLA210917P000420002021-03-15 12:58PM EDT42.000.270.010.240.00-372165.43%
TSLA210917P000440002021-04-27 3:39PM EDT44.000.100.000.050.00-51,734140.63%
TSLA210917P000450002020-08-19 9:30AM EDT45.001.350.414.800.00-128243.68%
TSLA210917P000460002021-05-18 2:52PM EDT46.000.040.020.05-0.02-33.33%1256142.19%
TSLA210917P000480002021-05-18 1:54PM EDT48.000.050.050.07-0.03-37.50%2560146.09%
TSLA210917P000500002021-05-17 3:35PM EDT50.000.100.060.07+0.03+42.86%201,727144.53%
TSLA210917P000520002021-05-07 10:17AM EDT52.000.100.000.210.00-2657148.83%
TSLA210917P000540002021-05-18 3:46PM EDT54.000.050.000.10-0.10-66.67%1239136.72%
TSLA210917P000550002020-07-09 4:55PM EDT55.002.010.000.000.00-21050.00%
TSLA210917P000560002021-05-06 2:31PM EDT56.000.020.000.220.00-363144.73%
TSLA210917P000580002021-03-24 11:14AM EDT58.000.220.060.230.00-2115146.48%
TSLA210917P000600002021-05-03 10:28AM EDT60.000.030.020.180.00-11,137139.06%
TSLA210917P000620002021-04-07 10:17AM EDT62.000.110.000.340.00-1233144.53%
TSLA210917P000640002021-03-15 12:58PM EDT64.000.390.000.230.00-9120136.72%
TSLA210917P000650002020-07-09 4:55PM EDT65.004.800.000.000.00-4350.00%
TSLA210917P000660002021-04-23 2:17PM EDT66.000.130.000.210.00-198133.59%
TSLA210917P000680002021-03-15 12:52PM EDT68.000.360.000.250.00-3265133.98%
TSLA210917P000700002021-05-17 3:58PM EDT70.000.160.000.210.00-31743130.08%
TSLA210917P000720002021-05-17 3:58PM EDT72.000.140.000.270.00-21608131.45%
TSLA210917P000740002021-03-24 11:09AM EDT74.000.360.000.250.00-3133128.71%
TSLA210917P000750002020-07-09 4:55PM EDT75.006.500.000.000.00-1850.00%
TSLA210917P000760002021-04-23 1:08PM EDT76.000.150.100.23-0.02-11.76%61118130.66%
TSLA210917P000780002021-05-06 9:41AM EDT78.000.100.050.410.00-377133.59%
TSLA210917P000800002021-05-17 2:57PM EDT80.000.300.100.260.00-21,141128.42%
TSLA210917P000810002021-04-12 1:54PM EDT81.000.160.000.480.00-337131.64%
TSLA210917P000820002021-03-15 12:52PM EDT82.000.620.000.270.00-2125123.05%
TSLA210917P000830002021-04-16 10:03AM EDT83.000.200.000.390.00-10105127.15%
TSLA210917P000840002021-04-01 1:40PM EDT84.000.310.000.280.00-10440122.07%
TSLA210917P000850002021-05-13 2:05PM EDT85.000.210.000.430.00-2148126.86%
TSLA210917P000860002021-05-05 1:27PM EDT86.000.140.000.370.00-25237124.02%
TSLA210917P000870002021-03-04 1:57PM EDT87.000.990.000.420.00-2298125.00%
TSLA210917P000880002021-03-15 12:54PM EDT88.000.720.000.290.00-5618119.53%
TSLA210917P000890002021-05-13 9:30AM EDT89.000.280.060.380.00-10186124.02%
TSLA210917P000900002021-05-14 3:45PM EDT90.000.250.180.29-0.04-13.79%301,539124.22%
TSLA210917P000920002021-03-15 12:58PM EDT92.000.870.000.310.00-5242117.48%
TSLA210917P000940002021-03-29 10:11AM EDT94.000.600.040.300.00-1145117.19%
TSLA210917P000950002020-07-10 1:54PM EDT95.006.651.703.900.00-117170.80%
TSLA210917P000960002021-03-18 2:21PM EDT96.000.770.000.300.00-1131114.36%
TSLA210917P000980002021-05-17 12:26PM EDT98.000.270.210.47-0.12-30.77%1383123.58%
TSLA210917P001000002021-05-18 3:41PM EDT100.000.300.250.440.00-2693,873122.36%
TSLA210917P001020002021-05-17 3:27PM EDT102.000.320.220.510.00-1187121.78%
TSLA210917P001040002021-05-17 12:40PM EDT104.000.330.240.480.00-2148120.26%
TSLA210917P001050002020-08-27 12:41PM EDT105.003.151.504.000.00-14160.72%
TSLA210917P001060002021-05-05 10:42AM EDT106.000.230.000.440.00-1432112.50%
TSLA210917P001080002021-04-19 10:08AM EDT108.000.270.000.480.00-1457112.31%
TSLA210917P001100002021-05-18 10:34AM EDT110.000.340.090.48+0.06+21.43%3610113.28%
TSLA210917P001120002021-04-27 9:52AM EDT112.000.240.040.480.00-1303110.94%
TSLA210917P001140002021-05-17 12:35PM EDT114.000.400.020.580.00-4205111.52%
TSLA210917P001150002020-08-28 2:46PM EDT115.003.550.009.40-4.55-56.17%11168.77%
TSLA210917P001160002021-03-24 9:43AM EDT116.000.750.070.480.00-1127109.23%
TSLA210917P001180002021-03-17 1:58PM EDT118.001.300.190.400.00-143108.98%
TSLA210917P001200002021-05-17 3:23PM EDT120.000.490.370.550.00-561,669113.62%
TSLA210917P001220002021-05-17 2:34PM EDT122.000.500.280.610.00-3386112.01%
TSLA210917P001240002021-05-06 11:33AM EDT124.000.350.090.590.00-196107.32%
TSLA210917P001250002020-08-12 11:43AM EDT125.004.300.0010.000.00-111162.22%
TSLA210917P001260002021-04-09 3:55PM EDT126.000.500.070.660.00-3327107.13%
TSLA210917P001280002021-04-16 11:16AM EDT128.000.410.110.520.00-2166104.20%
TSLA210917P001300002021-05-10 1:01PM EDT130.000.580.200.500.00-1280104.44%
TSLA210917P001320002021-05-14 9:37AM EDT132.000.670.000.000.00-137250.00%
TSLA210917P001340002021-05-13 1:39PM EDT134.000.420.180.70-0.54-56.25%238105.23%
TSLA210917P001350002020-07-09 4:55PM EDT135.005.850.000.000.00-101150.00%
TSLA210917P001360002021-05-12 12:36PM EDT136.000.700.190.680.00-143104.05%
TSLA210917P001380002021-05-14 9:42AM EDT138.000.710.210.750.00-1063104.30%
TSLA210917P001400002021-05-18 1:11PM EDT140.000.660.550.71-0.02-2.94%73647106.89%
TSLA210917P001420002021-04-16 11:16AM EDT142.000.500.430.820.00-276105.76%
TSLA210917P001440002021-05-07 12:57PM EDT144.000.650.270.840.00-755103.13%
TSLA210917P001450002020-08-13 12:52PM EDT145.005.160.0010.000.00-1017146.89%
TSLA210917P001460002021-05-14 12:44PM EDT146.000.740.290.790.00-3169101.76%
TSLA210917P001480002021-05-12 12:56PM EDT148.000.860.310.810.00-18168101.27%
TSLA210917P001500002021-05-18 10:29AM EDT150.000.620.550.69-0.22-26.19%92,651101.64%
TSLA210917P001520002021-05-12 12:44PM EDT152.000.940.350.850.00-36335100.24%
TSLA210917P001540002021-05-11 3:32PM EDT154.000.970.380.910.00-434100.24%
TSLA210917P001550002020-07-24 9:49AM EDT155.006.200.0010.000.00-210140.09%
TSLA210917P001560002021-05-11 3:26PM EDT156.000.740.400.920.00-311099.61%
TSLA210917P001580002021-05-03 2:30PM EDT158.000.580.420.950.00-916099.17%
TSLA210917P001600002021-05-12 11:51AM EDT160.001.050.450.970.00-378898.71%
TSLA210917P001620002021-05-17 3:03PM EDT162.001.100.470.990.00-14198.14%
TSLA210917P001640002021-05-14 11:38AM EDT164.001.020.491.020.00-12297.71%
TSLA210917P001650002020-07-09 4:55PM EDT165.006.300.000.000.00-2250.00%
TSLA210917P001660002021-05-17 11:16AM EDT166.001.030.521.040.00-542397.22%
TSLA210917P001680002021-05-17 3:29PM EDT168.001.080.541.110.00-130497.07%
TSLA210917P001700002021-05-18 10:52AM EDT170.000.900.571.09-0.08-8.16%228496.26%
TSLA210917P001720002021-04-13 2:04PM EDT172.000.831.231.640.00-1175103.39%
TSLA210917P001740002021-05-18 10:34AM EDT174.000.980.631.14-0.51-34.23%26995.36%
TSLA210917P001750002020-08-12 12:05PM EDT175.006.151.209.950.00-116130.86%
TSLA210917P001760002021-05-17 3:41PM EDT176.001.060.661.17-0.05-4.50%17594.97%
TSLA210917P001780002021-05-03 11:23AM EDT178.000.820.691.200.00-211194.53%
TSLA210917P001800002021-05-18 12:04PM EDT180.001.100.921.22-0.11-9.09%2055695.39%
TSLA210917P001820002021-03-05 10:56AM EDT182.004.800.002.630.00-111897.49%
TSLA210917P001840002021-05-13 10:38AM EDT184.001.520.781.290.00-12793.21%
TSLA210917P001850002020-06-15 3:48PM EDT185.0010.406.2013.000.00-114142.24%
TSLA210917P001860002021-04-30 10:20AM EDT186.000.900.821.320.00-34892.85%
TSLA210917P001880002021-05-13 10:43AM EDT188.001.190.851.34-0.51-30.00%17092.33%
TSLA210917P001900002021-05-18 3:37PM EDT190.001.041.071.43-0.38-26.76%1348393.34%
TSLA210917P001920002021-05-14 9:58AM EDT192.001.650.941.420.00-22991.72%
TSLA210917P001940002021-05-18 1:30PM EDT194.001.201.051.42-2.16-64.29%16391.53%
TSLA210917P001950002020-07-09 4:55PM EDT195.0015.250.000.000.00-3225.00%
TSLA210917P001960002021-03-24 2:46PM EDT196.002.751.081.490.00-25291.28%
TSLA210917P001980002021-05-10 11:14AM EDT198.001.301.201.510.00-115091.21%
TSLA210917P001990002021-05-17 2:18PM EDT199.001.581.221.520.00-3015290.97%
TSLA210917P002000002021-05-18 3:29PM EDT200.001.381.351.55-0.14-9.21%2047,98391.38%
TSLA210917P002010002021-05-17 3:44PM EDT201.001.551.261.480.00-17545690.16%
TSLA210917P002020002021-05-11 9:39AM EDT202.001.461.281.50-0.44-23.16%139189.97%
TSLA210917P002030002021-05-18 2:35PM EDT203.001.511.301.55+0.21+16.15%317089.93%
TSLA210917P002040002021-05-11 11:22AM EDT204.001.771.321.570.00-221689.73%
TSLA210917P002080002021-05-18 11:25AM EDT208.001.391.391.64-0.97-41.10%136288.84%
TSLA210917P002100002021-05-06 2:36PM EDT210.002.301.441.690.00-126688.53%
TSLA210917P002120002021-05-18 9:36AM EDT212.001.941.481.73-0.29-13.00%120988.11%
TSLA210917P002160002021-05-18 9:30AM EDT216.001.991.571.81-0.01-0.50%110387.32%
TSLA210917P002200002021-05-18 1:02PM EDT220.001.731.661.90-0.39-18.40%1424286.55%
TSLA210917P002240002021-05-12 12:46PM EDT224.002.561.762.000.00-99185.84%
TSLA210917P002280002021-05-12 12:44PM EDT228.002.781.862.100.00-121885.12%
TSLA210917P002300002021-05-18 11:25AM EDT230.001.901.912.15-0.60-24.00%135984.74%
TSLA210917P002320002021-05-12 2:34PM EDT232.002.801.972.200.00-120784.41%
TSLA210917P002360002021-05-18 11:17AM EDT236.002.082.122.31-0.94-31.13%524583.85%
TSLA210917P002400002021-05-14 10:09AM EDT240.002.272.202.43-0.94-29.28%1552483.06%
TSLA210917P002440002021-05-18 12:38PM EDT244.002.462.142.55-0.56-18.54%510481.82%
TSLA210917P002480002021-05-14 10:27AM EDT248.003.352.272.680.00-623481.22%
TSLA210917P002500002021-05-18 2:21PM EDT250.002.602.372.74-0.40-13.33%293,72680.99%
TSLA210917P002520002021-05-12 9:49AM EDT252.003.402.442.810.00-11,18180.70%
TSLA210917P002560002021-05-18 9:46AM EDT256.003.302.662.96-0.20-5.71%947480.33%
TSLA210917P002600002021-05-18 2:23PM EDT260.002.892.823.10-0.81-21.89%321,31779.75%
TSLA210917P002700002021-05-18 2:31PM EDT270.003.303.253.55-0.90-21.43%1192878.49%
TSLA210917P002800002021-05-18 2:37PM EDT280.003.953.704.05-1.00-20.20%11,81777.20%
TSLA210917P002900002021-05-18 10:28AM EDT290.004.454.204.60-0.50-10.10%1169575.95%
TSLA210917P003000002021-05-18 3:43PM EDT300.005.054.905.20-0.55-9.82%4037,59874.96%
TSLA210917P003040002021-05-17 12:23PM EDT304.005.755.005.45-0.60-9.45%220974.24%
TSLA210917P003060002021-05-18 2:04PM EDT306.005.205.105.60-1.30-20.00%1236473.99%
TSLA210917P003080002021-05-14 10:22AM EDT308.005.455.205.80-1.65-23.24%228473.82%
TSLA210917P003100002021-05-18 9:33AM EDT310.005.445.405.90-1.39-20.35%131,31873.63%
TSLA210917P003120002021-05-14 10:18AM EDT312.006.605.506.05-0.80-10.81%2532973.37%
TSLA210917P003140002021-05-14 10:22AM EDT314.005.505.606.20-2.10-27.63%108373.10%
TSLA210917P003160002021-05-17 12:53PM EDT316.007.305.806.350.00-311372.97%
TSLA210917P003180002021-05-18 2:23PM EDT318.005.905.906.50-4.55-43.54%714272.68%
TSLA210917P003200002021-05-18 1:24PM EDT320.006.006.106.65-3.50-36.84%174072.53%
TSLA210917P003220002021-05-18 10:30AM EDT322.006.606.206.80-0.90-12.00%912972.24%
TSLA210917P003240002021-05-14 11:21AM EDT324.007.886.406.950.00-135772.07%
TSLA210917P003260002021-05-18 3:06PM EDT326.006.806.607.10-1.40-17.07%147871.90%
TSLA210917P003280002021-05-17 12:53PM EDT328.008.406.757.300.00-716471.72%
TSLA210917P003300002021-05-18 12:12PM EDT330.006.886.957.45-2.12-23.56%463771.53%
TSLA210917P003320002021-05-10 3:28PM EDT332.008.957.057.650.00-17171.27%
TSLA210917P003340002021-05-14 10:18AM EDT334.009.457.307.800.00-16571.13%
TSLA210917P003360002021-05-14 10:18AM EDT336.009.657.358.000.00-15470.80%
TSLA210917P003380002021-05-13 1:10PM EDT338.008.057.608.15-1.35-14.36%69970.64%
TSLA210917P003400002021-05-18 12:34PM EDT340.007.657.858.35-2.02-20.89%140970.54%
TSLA210917P003420002021-05-03 2:38PM EDT342.0010.008.058.550.00-210670.36%
TSLA210917P003440002021-05-17 9:38AM EDT344.008.578.158.75-1.16-11.92%118770.07%
TSLA210917P003460002021-05-18 11:17AM EDT346.008.178.358.95-2.68-24.70%123769.89%
TSLA210917P003480002021-05-14 11:56AM EDT348.008.548.609.15-2.23-20.71%544869.75%
TSLA210917P003500002021-05-18 3:51PM EDT350.009.158.759.35-1.70-15.67%222,96869.49%
TSLA210917P003520002021-05-11 10:21AM EDT352.009.709.059.600.00-228369.44%
TSLA210917P003540002021-05-17 3:08PM EDT354.009.189.259.80-2.10-18.62%450869.23%
TSLA210917P003560002021-05-18 11:42AM EDT356.009.219.4510.00-0.47-4.86%111369.01%
TSLA210917P003580002021-05-07 12:47PM EDT358.009.809.7010.250.00-36768.88%
TSLA210917P003600002021-05-18 11:17AM EDT360.0010.359.8510.45-1.75-14.46%387468.59%
TSLA210917P003620002021-05-13 1:13PM EDT362.0015.7210.1510.700.00-8520868.50%
TSLA210917P003640002021-05-17 3:08PM EDT364.0010.4010.3510.95-1.60-13.33%220568.30%
TSLA210917P003660002021-05-17 1:44PM EDT366.0012.3010.6511.200.00-26468.19%
TSLA210917P003680002021-05-07 2:20PM EDT368.0014.3510.8511.450.00-204367.98%
TSLA210917P003700002021-05-18 12:50PM EDT370.0011.3011.1011.65-1.55-12.06%151,02167.76%
TSLA210917P003720002021-05-18 10:37AM EDT372.0011.0011.3511.95-1.80-14.06%214267.63%
TSLA210917P003740002021-05-14 9:33AM EDT374.0011.5511.6512.20-2.80-19.51%120667.48%
TSLA210917P003760002021-05-18 10:18AM EDT376.0013.1511.9012.45-1.95-12.91%1078367.29%
TSLA210917P003800002021-05-18 2:26PM EDT380.0013.0012.5013.05-1.15-8.13%181,08467.06%
TSLA210917P003840002021-05-18 10:31AM EDT384.0013.4013.1013.60-2.45-15.46%518966.75%
TSLA210917P003880002021-05-18 2:23PM EDT388.0013.2613.7014.20-2.84-17.64%228966.45%
TSLA210917P003900002020-08-03 10:22AM EDT390.0018.4513.0022.250.00-1571.41%
TSLA210917P003920002021-05-18 11:17AM EDT392.0013.5514.2514.85-2.53-15.73%413066.12%
TSLA210917P003960002021-05-18 3:58PM EDT396.0015.2014.9015.50-3.40-18.28%3020065.84%
TSLA210917P004000002021-05-18 3:33PM EDT400.0016.1015.5516.15-1.10-6.40%4427,85565.53%
TSLA210917P004050002020-07-09 4:55PM EDT405.00103.450.000.000.00-2712.50%
TSLA210917P004100002021-05-18 3:33PM EDT410.0017.2517.3017.90-2.19-11.27%3838164.82%
TSLA210917P004150002020-08-25 12:39PM EDT415.0019.2014.5023.800.00-12465.30%
TSLA210917P004200002021-05-18 3:41PM EDT420.0019.4519.2019.80-2.75-12.39%6991364.13%
TSLA210917P004250002020-07-09 3:50PM EDT425.0036.3022.6025.600.00-3868.22%
TSLA210917P004300002021-05-18 10:13AM EDT430.0020.4021.2521.80-4.00-16.39%3656563.43%
TSLA210917P004350002020-08-24 10:20AM EDT435.0018.7016.0025.700.00-41960.99%
TSLA210917P004400002021-05-18 3:32PM EDT440.0023.3023.5024.10-4.05-14.81%313,53962.86%
TSLA210917P004450002020-06-23 2:04PM EDT445.0040.9025.1030.300.00-13565.59%
TSLA210917P004500002021-05-18 3:23PM EDT450.0026.1725.9026.55-1.71-6.13%445,81362.27%
TSLA210917P004600002021-05-18 12:57PM EDT460.0027.7528.4529.15-5.25-15.91%791,33261.68%
TSLA210917P004700002021-05-18 1:00PM EDT470.0030.0831.2531.90-4.77-13.69%80270761.12%
TSLA210917P004800002021-05-17 2:31PM EDT480.0034.5034.2534.90-5.70-14.18%599860.62%
TSLA210917P004900002021-05-18 3:48PM EDT490.0037.4237.4038.10-3.43-8.40%2781,88560.11%
TSLA210917P005000002021-05-18 3:54PM EDT500.0041.3540.8041.50-1.96-4.53%6357,00259.63%
TSLA210917P005100002021-05-18 12:22PM EDT510.0042.7544.4545.10-5.35-11.12%221,04959.19%
TSLA210917P005200002021-05-18 3:45PM EDT520.0047.7048.2048.85-3.40-6.65%261,92458.69%
TSLA210917P005300002021-05-18 2:48PM EDT530.0053.0552.1552.90-5.42-9.27%2292658.24%
TSLA210917P005400002021-05-18 2:46PM EDT540.0057.1056.4057.10-1.30-2.23%731,99357.82%
TSLA210917P005500002021-05-18 3:08PM EDT550.0060.3260.8061.50-3.58-5.60%1465,33957.37%
TSLA210917P005600002021-05-18 2:37PM EDT560.0066.5065.5066.20-2.15-3.13%631,20357.00%
TSLA210917P005700002021-05-18 3:26PM EDT570.0068.5070.1071.10-4.80-6.55%421,94556.51%
TSLA210917P005800002021-05-18 12:07PM EDT580.0074.5075.1576.15-4.20-5.34%502,43456.11%
TSLA210917P005900002021-05-18 2:22PM EDT590.0079.7080.5581.55-7.49-8.59%1201,28455.81%
TSLA210917P006000002021-05-18 3:26PM EDT600.0087.0086.1587.05-3.68-4.06%889,09055.48%
TSLA210917P006100002020-08-21 12:17PM EDT610.0033.9232.0041.500.00-11115.91%
TSLA210917P006200002021-05-18 12:22PM EDT620.0094.7097.8098.80-7.70-7.52%94,57254.82%
TSLA210917P006300002020-08-21 2:20PM EDT630.0035.7834.5044.000.00-1110.00%
TSLA210917P006400002021-05-18 12:57PM EDT640.00110.86110.20111.30-7.71-6.50%453,09254.15%
TSLA210917P006500002020-08-26 2:27PM EDT650.0039.5036.5046.500.00-1450.00%
TSLA210917P006600002021-05-18 1:00PM EDT660.00122.75123.50124.70-7.15-5.50%294,32953.60%
TSLA210917P006700002020-07-21 11:56AM EDT670.0071.0036.5046.000.00-130.00%
TSLA210917P006800002021-05-18 2:13PM EDT680.00133.95137.45138.85-10.30-7.14%422,87553.06%
TSLA210917P006900002020-08-24 12:19PM EDT690.0043.0043.2051.500.00-6120.00%
TSLA210917P007000002021-05-18 3:49PM EDT700.00151.82152.20153.70-4.43-2.84%4804,38052.60%
TSLA210917P007100002021-05-18 12:18PM EDT710.00155.75160.00161.30-11.25-6.74%21,05052.43%
TSLA210917P007200002021-05-18 3:47PM EDT720.00166.55167.95169.20-8.26-4.73%252,19152.33%
TSLA210917P007300002021-05-18 11:08AM EDT730.00174.96175.80177.20-4.58-2.55%32,35552.12%
TSLA210917P007400002021-05-18 3:40PM EDT740.00184.80183.70185.30-3.51-1.86%91,71051.85%
TSLA210917P007500002021-05-18 1:03PM EDT750.00191.22192.15193.60-13.78-6.72%71,26151.82%
TSLA210917P007550002021-05-17 3:51PM EDT755.00194.30196.35197.75-7.25-3.60%620151.75%
TSLA210917P007600002021-05-18 12:26PM EDT760.00201.51200.55202.00-7.99-3.81%847551.70%
TSLA210917P007650002021-05-17 12:40PM EDT765.00212.25204.85206.250.00-816951.68%
TSLA210917P007700002021-05-18 2:45PM EDT770.00211.11209.10210.55-2.49-1.17%631451.63%
TSLA210917P007750002021-05-18 2:45PM EDT775.00215.52213.45214.85-5.23-2.37%57751.61%
TSLA210917P007800002021-05-17 1:24PM EDT780.00214.25217.80219.25-15.45-6.73%284151.62%
TSLA210917P007850002021-05-17 9:45AM EDT785.00218.55222.15223.60-2.35-1.06%17951.58%
TSLA210917P007900002021-05-18 11:51AM EDT790.00219.45226.60228.00-18.99-7.96%222851.59%
TSLA210917P007950002021-05-17 3:33PM EDT795.00240.00231.00232.450.00-16251.58%
TSLA210917P008000002021-05-18 2:34PM EDT800.00236.10235.25236.90-11.03-4.46%81,35251.47%
TSLA210917P008050002021-05-10 3:36PM EDT805.00225.85240.00241.35-16.50-6.81%312351.61%
TSLA210917P008100002021-05-12 12:19PM EDT810.00238.90244.40245.850.00-2113151.57%
TSLA210917P008150002021-05-18 9:50AM EDT815.00257.10248.90250.35+0.15+0.06%13851.56%
TSLA210917P008200002021-05-17 3:54PM EDT820.00252.15253.45254.90-5.40-2.10%357351.58%
TSLA210917P008250002021-05-18 12:09PM EDT825.00252.35258.00259.45-13.50-5.08%915851.59%
TSLA210917P008300002021-05-18 1:06PM EDT830.00258.30262.40264.00-11.25-4.17%131,32451.48%
TSLA210917P008350002021-05-18 12:07PM EDT835.00261.85267.15268.60+11.15+4.45%166351.61%
TSLA210917P008400002021-05-18 11:52AM EDT840.00263.60271.85273.20-20.44-7.20%1616551.70%
TSLA210917P008450002021-05-17 3:40PM EDT845.00275.25276.40277.85-9.00-3.17%1018251.69%
TSLA210917P008500002021-05-18 10:29AM EDT850.00275.10281.00282.45-14.00-4.84%61,56051.66%
TSLA210917P008550002021-05-18 3:01PM EDT855.00284.85285.70287.10+15.55+5.77%92251.73%
TSLA210917P008600002021-05-17 3:18PM EDT860.00302.07290.35291.800.00-2,0392,03951.77%
TSLA210917P008650002021-05-06 9:39AM EDT865.00303.40295.05296.50+0.30+0.10%21251.83%
TSLA210917P008700002021-05-13 1:01PM EDT870.00301.00299.65301.20-9.50-3.06%79551.81%
TSLA210917P008750002021-05-05 11:07AM EDT875.00312.70304.45305.90+81.25+35.10%21951.91%
TSLA210917P008800002021-04-28 10:49AM EDT880.00317.40309.05310.60+34.50+12.20%310151.85%
TSLA210917P008850002021-05-07 9:38AM EDT885.00321.95313.90315.350.00-1752.01%
TSLA210917P008900002021-05-13 2:17PM EDT890.00324.55318.50320.10-7.40-2.23%38351.94%
TSLA210917P008950002021-05-18 9:37AM EDT895.00329.80323.30324.85+37.55+12.85%36352.03%
TSLA210917P009000002021-05-18 10:50AM EDT900.00319.42328.05329.60-15.18-4.54%141352.06%
TSLA210917P009050002021-05-10 11:30AM EDT905.00279.50332.75334.400.00-12552.07%
TSLA210917P009100002021-05-07 3:54PM EDT910.00262.40337.55339.200.00