India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917C000010002020-10-21 9:30AM EDT1.00421.17382.60393.550.00-180.00%
TSLA210917C000020002020-08-31 12:08AM EDT2.001.54443.25445.600.00--100.00%
TSLA210917C000030002020-08-31 12:09AM EDT3.0014.70441.70444.600.00---0.00%
TSLA210917C000040002020-08-31 12:09AM EDT4.00348.12440.60443.650.00--7250.00%
TSLA210917C000050002020-07-09 8:10PM EDT5.00712.151,556.451,569.400.00-510.00%
TSLA210917C000060002020-08-31 12:09AM EDT6.0027.37439.00441.600.00--1650.00%
TSLA210917C000070002020-08-31 12:09AM EDT7.00345.11437.65440.550.00--150.00%
TSLA210917C000080002020-08-31 12:09AM EDT8.0051.70436.50439.500.00--350.00%
TSLA210917C000090002020-08-31 12:09AM EDT9.00290.15435.60438.600.00--300.00%
TSLA210917C000100002020-07-09 8:10PM EDT10.00897.401,554.251,567.450.00--20.00%
TSLA210917C000110002020-08-31 12:08AM EDT11.00288.20433.70436.750.00--8350.00%
TSLA210917C000120002020-08-31 12:08AM EDT12.0039.24432.70435.200.00--4450.00%
TSLA210917C000130002020-08-31 12:08AM EDT13.00139.89431.60434.600.00--5250.00%
TSLA210917C000140002020-08-31 12:08AM EDT14.005.51430.75433.750.00--2300.00%
TSLA210917C000150002020-07-09 8:10PM EDT15.00799.521,546.151,559.550.00-200.00%
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--1500.00%
TSLA210917C000200002020-10-08 11:32AM EDT20.00410.79363.00374.600.00-11153.66%
TSLA210917C000220002020-08-31 12:08AM EDT22.00102.01423.05425.600.00--50.00%
TSLA210917C000240002020-09-02 8:08PM EDT24.0089.52394.40403.850.00---0.00%
TSLA210917C000250002020-08-31 9:50AM EDT25.00434.41419.75422.850.00-330.00%
TSLA210917C000260002020-09-02 8:08PM EDT26.0056.11391.40402.850.00---0.00%
TSLA210917C000280002020-08-31 12:08AM EDT28.0069.98416.60419.400.00--100.00%
TSLA210917C000290002020-08-31 12:08AM EDT29.0085.93416.15418.200.00--100.00%
TSLA210917C000300002020-07-09 8:10PM EDT30.00945.981,535.251,548.050.00-3330.00%
TSLA210917C000310002020-08-31 12:09AM EDT31.00140.50413.80416.950.00--50.00%
TSLA210917C000320002020-09-02 8:08PM EDT32.0056.92387.55395.950.00---0.00%
TSLA210917C000330002020-08-31 12:09AM EDT33.00133.89411.70414.800.00--50.00%
TSLA210917C000340002020-09-01 1:08PM EDT34.00448.37410.80413.450.00-150.00%
TSLA210917C000350002020-09-01 1:08PM EDT35.00447.47409.90412.850.00-100.00%
TSLA210917C000360002020-09-02 8:08PM EDT36.0052.70409.00411.550.00---0.00%
TSLA210917C000370002020-08-31 12:09AM EDT37.0054.00407.70410.700.00--100.00%
TSLA210917C000380002020-09-02 8:08PM EDT38.0048.88380.75390.200.00---482.72%
TSLA210917C000400002020-08-31 9:50AM EDT40.00419.71405.00407.900.00-3230.00%
TSLA210917C000420002020-08-31 12:09AM EDT42.0051.88403.20406.300.00--350.00%
TSLA210917C000440002020-08-31 12:09AM EDT44.0051.64401.30404.250.00--2450.00%
TSLA210917C000450002020-08-03 2:26PM EDT45.001,450.752,158.502,178.000.00-160.00%
TSLA210917C000460002020-08-31 12:09AM EDT46.0037.60399.35402.450.00--300.00%
TSLA210917C000480002020-08-31 12:09AM EDT48.00235.80397.40400.400.00--2300.00%
TSLA210917C000500002020-07-09 8:10PM EDT50.00768.501,509.151,522.150.00-290.00%
TSLA210917C000520002020-08-31 12:09AM EDT52.0041.16393.60396.300.00--150.00%
TSLA210917C000540002020-09-01 3:58PM EDT54.00423.00386.00403.500.00-5550.00%
TSLA210917C000550002020-08-04 9:30AM EDT55.001,440.982,149.002,168.000.00-11670.00%
TSLA210917C000560002020-09-24 10:48AM EDT56.00323.37363.45367.650.00-1050286.15%
TSLA210917C000580002020-10-27 3:12PM EDT58.00365.70325.70337.350.00-21106.18%
TSLA210917C000600002020-07-09 4:55PM EDT60.00758.861,432.901,444.500.00-21040.00%
TSLA210917C000620002020-08-31 12:09AM EDT62.0031.88384.10387.100.00--70509.72%
TSLA210917C000640002020-08-31 12:09AM EDT64.00187.67382.15385.100.00--100462.26%
TSLA210917C000650002020-07-09 8:10PM EDT65.00699.451,495.251,507.950.00-41050.00%
TSLA210917C000660002020-09-04 9:48AM EDT66.00328.50348.90355.000.00-165235.36%
TSLA210917C000680002020-08-31 12:09AM EDT68.00179.51378.25381.200.00--345408.25%
TSLA210917C000700002020-10-21 11:49AM EDT70.00362.61314.05325.700.00-573599.17%
TSLA210917C000720002020-08-31 12:09AM EDT72.00164.26374.70377.400.00--945375.59%
TSLA210917C000740002020-08-31 12:09AM EDT74.0025.45372.65375.750.00--25362.49%
TSLA210917C000750002020-07-09 8:10PM EDT75.00367.601,415.301,430.000.00-2110.00%
TSLA210917C000760002020-08-31 12:09AM EDT76.00158.43370.80373.800.00--180350.56%
TSLA210917C000780002020-08-31 12:09AM EDT78.0094.52368.90371.700.00--525339.28%
TSLA210917C000800002020-10-22 9:30AM EDT80.00363.85304.60316.050.00-17395.26%
TSLA210917C000810002020-09-08 9:37AM EDT81.00280.05352.55356.700.00-140265.86%
TSLA210917C000820002020-08-31 12:09AM EDT82.0026.04364.95367.850.00--25320.39%
TSLA210917C000830002020-08-31 12:09AM EDT83.0087.46364.20367.200.00--15317.58%
TSLA210917C000840002020-08-31 12:09AM EDT84.00149.17363.25366.100.00--110313.22%
TSLA210917C000850002020-07-09 8:10PM EDT85.00336.781,477.451,490.650.00-9440.00%
TSLA210917C000860002020-08-31 12:09AM EDT86.00138.25361.35364.450.00--20306.32%
TSLA210917C000870002020-08-31 12:09AM EDT87.00204.80360.25363.150.00--110301.61%
TSLA210917C000880002020-08-31 12:09AM EDT88.00134.06359.30362.300.00--45298.41%
TSLA210917C000890002020-08-31 12:09AM EDT89.00213.00358.55361.450.00--90295.75%
TSLA210917C000900002020-10-21 11:17AM EDT90.00340.42295.00306.450.00-215291.09%
TSLA210917C000920002020-09-04 10:50AM EDT92.00295.15324.55330.600.00-472189.20%
TSLA210917C000940002020-08-31 12:09AM EDT94.00122.60353.90356.900.00--165281.16%
TSLA210917C000960002020-08-31 12:09AM EDT96.00128.26351.95355.000.00--580275.56%
TSLA210917C000980002020-08-31 12:09AM EDT98.00115.20349.80352.850.00--20269.46%
TSLA210917C001000002020-10-27 3:20PM EDT100.00325.51286.55296.100.00-531788.28%
TSLA210917C001020002020-08-31 12:08AM EDT102.0017.98347.20349.500.00--35262.56%
TSLA210917C001040002020-08-31 12:08AM EDT104.00530.00344.45347.450.00--125256.37%
TSLA210917C001060002020-10-21 11:17AM EDT106.00325.04278.15290.400.00-26478.41%
TSLA210917C001080002020-08-31 12:08AM EDT108.0015.60341.05343.800.00--135248.72%
TSLA210917C001100002020-09-08 1:09PM EDT110.00240.00317.45321.500.00-1475189.11%
TSLA210917C001120002020-08-31 12:08AM EDT112.00522.96338.10340.150.00--1,480242.27%
TSLA210917C001140002020-08-31 12:08AM EDT114.0018.74335.00338.100.00--30236.66%
TSLA210917C001160002020-10-30 3:30PM EDT116.00275.60269.80281.80-217.30-44.09%123581.40%
TSLA210917C001180002020-08-31 12:08AM EDT118.0017.33331.35334.450.00--55230.05%
TSLA210917C001200002020-09-10 1:44PM EDT120.00273.23315.55319.900.00-23,789194.73%
TSLA210917C001220002020-10-30 3:30PM EDT122.00269.95261.45275.40-57.95-17.67%110571.23%
TSLA210917C001240002020-08-31 12:23AM EDT124.00454.99326.55329.400.00--270222.25%
TSLA210917C001260002020-09-08 1:03PM EDT126.00228.75302.55306.600.00-1165171.28%
TSLA210917C001280002020-08-31 12:08AM EDT128.0016.35322.60325.600.00--1,125216.02%
TSLA210917C001300002020-09-18 10:52AM EDT130.00309.70311.30316.300.00-3066194.54%
TSLA210917C001320002020-08-31 12:08AM EDT132.00408.01318.90321.900.00--80210.55%
TSLA210917C001340002020-08-31 12:08AM EDT134.0047.76317.50320.500.00--10208.91%
TSLA210917C001360002020-08-31 12:08AM EDT136.00373.00315.75318.750.00--125206.55%
TSLA210917C001380002020-08-31 12:08AM EDT138.00281.40314.05317.100.00--115204.41%
TSLA210917C001400002020-07-09 8:10PM EDT140.00697.751,427.701,441.000.00-120.00%
TSLA210917C001420002020-08-31 12:08AM EDT142.00260.00310.40313.450.00--45199.66%
TSLA210917C001440002020-08-31 12:08AM EDT144.00340.46308.40311.350.00--305196.92%
TSLA210917C001450002020-07-09 8:10PM EDT145.00429.651,422.451,435.450.00--20.00%
TSLA210917C001460002020-08-31 12:08AM EDT146.00263.59307.00310.050.00--35195.62%
TSLA210917C001480002020-10-01 11:44AM EDT148.00299.19241.00252.400.00-1119175.89%
TSLA210917C001500002020-10-07 1:22PM EDT150.00282.55239.20250.650.00-582775.60%
TSLA210917C001520002020-08-31 12:08AM EDT152.0012.54301.70304.700.00--65189.47%
TSLA210917C001540002020-08-31 12:08AM EDT154.0014.17300.05303.100.00--15187.78%
TSLA210917C001550002020-07-09 8:10PM EDT155.00702.501,406.101,419.050.00--10.00%
TSLA210917C001560002020-08-31 12:08AM EDT156.0011.52298.35301.350.00--25185.95%
TSLA210917C001580002020-08-31 12:08AM EDT158.0050.00296.90299.800.00--75184.55%
TSLA210917C001600002020-10-19 3:27PM EDT160.00276.40230.40241.800.00-179774.17%
TSLA210917C001620002020-08-31 12:08AM EDT162.00248.38293.30296.250.00--140180.82%
TSLA210917C001640002020-08-31 12:08AM EDT164.0091.96291.55294.500.00--25179.07%
TSLA210917C001650002020-07-09 4:55PM EDT165.00669.451,331.951,343.000.00--10.00%
TSLA210917C001660002020-09-08 3:28PM EDT166.00193.00267.05271.000.00-525140.88%
TSLA210917C001680002020-10-13 12:34PM EDT168.00284.75224.55227.750.00-1065.57%
TSLA210917C001700002020-10-06 1:03PM EDT170.00226.80221.95232.35-32.02-12.37%-33572.25%
TSLA210917C001720002020-08-31 12:08AM EDT172.00249.23285.05288.050.00--55173.24%
TSLA210917C001740002020-10-09 12:57PM EDT174.00267.50218.45228.900.00-34771.69%
TSLA210917C001760002020-10-02 3:57PM EDT176.00255.00216.85228.000.00-58972.44%
TSLA210917C001780002020-10-30 3:46PM EDT178.00220.40215.20226.30-34.65-13.59%11772.25%
TSLA210917C001800002020-10-27 2:58PM EDT180.00250.70213.05224.600.00-524071.54%
TSLA210917C001820002020-08-31 12:08AM EDT182.00238.09276.90279.950.00--45166.41%
TSLA210917C001840002020-10-28 1:40PM EDT184.00236.03210.20221.300.00-56071.67%
TSLA210917C001850002020-07-09 8:10PM EDT185.00270.001,312.451,323.000.00-120.00%
TSLA210917C001860002020-10-27 3:12PM EDT186.00246.25208.60219.650.00-23671.54%
TSLA210917C001880002020-10-06 1:31PM EDT188.00245.51206.95218.000.00--3671.35%
TSLA210917C001900002020-10-30 10:07AM EDT190.00220.35205.35216.35-22.31-9.19%125371.19%
TSLA210917C001920002020-08-31 12:08AM EDT192.00148.93268.95272.000.00--55160.31%
TSLA210917C001940002020-08-31 12:08AM EDT194.00196.52267.20270.200.00--20158.87%
TSLA210917C001960002020-10-09 1:59PM EDT196.00262.55200.55211.950.00-14371.13%
TSLA210917C001980002020-10-09 1:59PM EDT198.00255.78198.95209.900.00-110070.59%
TSLA210917C001990002020-08-31 12:08AM EDT199.00144.39263.60266.600.00--85156.54%
TSLA210917C002000002020-10-29 3:35PM EDT200.00195.25201.40208.30-28.71-12.82%41,26973.74%
TSLA210917C002010002020-10-27 1:50PM EDT201.00235.05195.00206.800.00-2009568.45%
TSLA210917C002020002020-10-27 1:50PM EDT202.00234.25195.65206.750.00-2008070.21%
TSLA210917C002030002020-08-31 12:08AM EDT203.00139.20260.35263.350.00--440154.21%
TSLA210917C002040002020-08-31 12:08AM EDT204.00198.26259.65262.650.00--50153.78%
TSLA210917C002080002020-08-31 12:08AM EDT208.00260.92256.80259.750.00--15152.02%
TSLA210917C002100002020-09-11 12:03PM EDT210.00192.90237.65241.700.00-7366128.91%
TSLA210917C002120002020-08-31 12:08AM EDT212.00215.67253.90256.800.00--55150.22%
TSLA210917C002160002020-08-31 12:08AM EDT216.00146.22250.95253.950.00--25148.49%
TSLA210917C002200002020-10-22 9:41AM EDT220.00229.50184.85188.850.00-21,25968.34%
TSLA210917C002240002020-10-27 11:30AM EDT224.00218.14181.90192.000.00-22172.31%
TSLA210917C002280002020-08-31 12:08AM EDT228.00186.70242.40244.950.00--25143.38%
TSLA210917C002300002020-10-28 2:11PM EDT230.00199.20178.45182.400.00-214169.11%
TSLA210917C002320002020-10-27 12:57PM EDT232.00210.96176.20180.150.00-26267.97%
TSLA210917C002360002020-09-02 11:31AM EDT236.00234.59208.95214.150.00-10102109.93%
TSLA210917C002400002020-10-21 10:07AM EDT240.00206.22170.65181.000.00-257871.67%
TSLA210917C002440002020-10-26 12:28PM EDT244.00194.58167.95178.000.00-3421271.35%
TSLA210917C002480002020-10-26 12:29PM EDT248.00203.30166.90174.750.00-212171.79%
TSLA210917C002500002020-10-28 1:37PM EDT250.00184.98158.50167.850.00-131064.48%
TSLA210917C002520002020-10-30 10:34AM EDT252.00165.53162.70166.55-18.20-9.91%306567.64%
TSLA210917C002560002020-10-27 12:45PM EDT256.00194.14158.50169.650.00-28169.83%
TSLA210917C002600002020-10-26 10:18AM EDT260.00189.75155.95161.400.00-296666.68%
TSLA210917C002700002020-10-29 3:07PM EDT270.00166.70152.90158.45-7.35-4.22%6016569.90%
TSLA210917C002800002020-10-30 12:52PM EDT280.00147.00146.95152.50-46.43-24.00%22,56469.73%
TSLA210917C002900002020-10-23 10:12AM EDT290.00160.76141.30144.150.00-513168.41%
TSLA210917C003000002020-10-30 10:13AM EDT300.00135.84129.00138.00-15.16-10.04%6977065.01%
TSLA210917C003040002020-10-29 3:07PM EDT304.00153.55127.50136.450.00-209465.57%
TSLA210917C003060002020-10-19 10:02AM EDT306.00179.00126.00134.850.00-215165.15%
TSLA210917C003080002020-10-23 1:50PM EDT308.00153.52126.60133.800.00-139965.88%
TSLA210917C003100002020-10-20 11:06AM EDT310.00162.40127.70132.750.00-171766.80%
TSLA210917C003120002020-10-23 1:50PM EDT312.00151.32126.80131.700.00-139466.85%
TSLA210917C003140002020-10-21 11:26AM EDT314.00128.90122.00130.70-34.85-21.28%32165.25%
TSLA210917C003160002020-10-23 3:17PM EDT316.00146.00127.55130.900.00-13068.55%
TSLA210917C003180002020-10-21 10:51AM EDT318.00162.35123.20129.900.00-27667.14%
TSLA210917C003200002020-10-30 12:18PM EDT320.00129.45122.20128.45-19.55-13.12%781866.95%
TSLA210917C003220002020-10-29 11:08AM EDT322.00143.67118.65126.700.00-22965.57%
TSLA210917C003240002020-10-21 10:57AM EDT324.00158.51120.25125.750.00--666.65%
TSLA210917C003260002020-10-30 1:41PM EDT326.00120.73116.00124.75-70.37-36.82%2065.30%
TSLA210917C003280002020-10-26 1:13PM EDT328.00144.71115.55123.800.00-46565.53%
TSLA210917C003300002020-10-26 3:59PM EDT330.00122.05120.75122.85-24.33-16.62%2012268.04%
TSLA210917C003320002020-10-16 11:50AM EDT332.00169.08117.85120.300.00-4066.60%
TSLA210917C003340002020-10-30 1:41PM EDT334.00117.05115.50120.95-28.98-19.85%12066.68%
TSLA210917C003360002020-10-22 11:06AM EDT336.00151.28111.15120.050.00-11865.33%
TSLA210917C003380002020-09-22 9:59AM EDT338.00174.500.000.000.00-100.00%
TSLA210917C003400002020-10-26 3:47PM EDT340.00120.00116.15119.30-20.77-14.75%1522168.48%
TSLA210917C003420002020-09-10 12:17PM EDT342.00185.90156.25159.450.00-18101.49%
TSLA210917C003440002020-09-28 11:55AM EDT344.00155.55131.70134.200.00-11981.92%
TSLA210917C003460002020-10-09 2:01PM EDT346.00156.78110.95115.500.00-15167.08%
TSLA210917C003480002020-10-27 12:49PM EDT348.00140.35110.05115.700.00-21867.49%
TSLA210917C003500002020-10-30 3:52PM EDT350.00111.67109.20113.75-19.43-14.82%121367.09%
TSLA210917C003520002020-10-26 12:28PM EDT352.00132.41110.80112.900.00-346268.06%
TSLA210917C003540002020-10-26 12:29PM EDT354.00140.59107.45112.000.00-219467.09%
TSLA210917C003560002020-10-27 11:30AM EDT356.00137.40106.60113.650.00-214168.05%
TSLA210917C003580002020-10-30 10:34AM EDT358.00109.80105.75110.30-19.85-15.31%305467.10%
TSLA210917C003600002020-10-30 3:52PM EDT360.00107.38104.90109.45-15.84-12.86%101,86967.10%
TSLA210917C003620002020-10-27 12:45PM EDT362.00134.02104.10108.650.00-22467.13%
TSLA210917C003640002020-10-30 10:57AM EDT364.00102.55103.25107.80-29.99-22.63%182967.12%
TSLA210917C003660002020-10-28 10:19AM EDT366.00122.00102.45109.850.00-18368.21%
TSLA210917C003680002020-10-28 10:48AM EDT368.00121.50101.65109.050.00-13968.22%
TSLA210917C003700002020-10-28 2:42PM EDT370.00108.85100.60105.35-9.85-8.30%217867.06%
TSLA210917C003720002020-09-25 12:49PM EDT372.00133.85124.20126.850.00-32884.57%
TSLA210917C003740002020-10-29 11:18AM EDT374.00121.05100.45103.750.00-24567.60%
TSLA210917C003760002020-10-29 10:47AM EDT376.00116.3798.25102.950.00-294667.08%
TSLA210917C003800002020-10-30 2:25PM EDT380.00100.0598.85101.00-20.55-17.04%715867.73%
TSLA210917C003840002020-10-30 3:52PM EDT384.0098.2096.60100.80-48.67-33.14%63867.96%
TSLA210917C003880002020-10-30 3:33PM EDT388.0096.8896.0098.35-24.17-19.97%116567.95%
TSLA210917C003900002020-07-09 8:10PM EDT390.00472.591,192.851,206.250.00-11050.00%
TSLA210917C003920002020-10-30 12:54PM EDT392.0095.0092.4096.85-16.00-14.41%35767.18%
TSLA210917C003960002020-10-30 9:30AM EDT396.00105.9090.7095.40-5.35-4.81%210967.11%
TSLA210917C004000002020-10-30 3:00PM EDT400.0093.1090.0093.90-14.90-13.80%2,0493,48967.35%
TSLA210917C004050002020-07-09 8:10PM EDT405.00472.151,177.551,190.550.00-180.00%
TSLA210917C004100002020-10-30 2:58PM EDT410.0088.9387.1590.40-14.69-14.18%511167.59%
TSLA210917C004150002020-07-09 8:10PM EDT415.00437.301,169.251,182.850.00-130.00%
TSLA210917C004200002020-10-30 2:14PM EDT420.0083.8082.8087.00-16.25-16.24%774467.23%
TSLA210917C004250002020-07-09 8:10PM EDT425.00341.101,161.651,174.950.00-8190.00%
TSLA210917C004300002020-10-30 2:19PM EDT430.0082.2579.1087.50-15.99-16.28%450068.36%
TSLA210917C004350002020-07-10 12:40PM EDT435.001,024.001,034.951,051.000.00-2220.00%
TSLA210917C004400002020-10-30 12:45PM EDT440.0079.1975.9580.50-15.50-16.37%967766.99%
TSLA210917C004450002020-08-05 3:10PM EDT445.001,065.001,778.501,797.500.00-3180.00%
TSLA210917C004500002020-10-30 3:49PM EDT450.0075.8072.6079.90-14.99-16.51%5322667.67%
TSLA210917C004600002020-10-30 12:46PM EDT460.0073.1468.9574.45-12.89-14.98%526066.50%
TSLA210917C004700002020-10-30 1:45PM EDT470.0069.3067.3573.95-13.58-16.39%138267.66%
TSLA210917C004800002020-10-30 12:46PM EDT480.0067.6164.6070.50-13.94-17.09%51,26667.34%
TSLA210917C004900002020-10-30 3:56PM EDT490.0065.9561.8070.00-12.30-15.72%557767.93%
TSLA210917C005000002020-10-30 3:57PM EDT500.0063.0060.0067.50-12.00-16.00%1061,42468.12%
TSLA210917C005100002020-10-30 12:53PM EDT510.0059.4559.6564.60-13.10-18.06%56468.60%
TSLA210917C005200002020-10-30 10:55AM EDT520.0060.2754.7063.00-9.81-14.00%440367.88%
TSLA210917C005300002020-10-30 2:12PM EDT530.0055.3052.5059.85-13.76-19.92%214267.50%
TSLA210917C005400002020-10-30 10:16AM EDT540.0055.9549.8554.50-8.10-12.65%275566.13%
TSLA210917C005500002020-10-30 3:44PM EDT550.0051.3447.6552.40-9.84-16.08%3832166.00%
TSLA210917C005600002020-10-30 1:25PM EDT560.0048.2746.3050.40-11.01-18.57%2741,17766.14%
TSLA210917C005700002020-10-30 10:37AM EDT570.0047.8044.3548.45-9.64-16.78%41,28366.03%
TSLA210917C005800002020-10-30 1:53PM EDT580.0045.0542.5049.70-9.75-17.79%395467.07%
TSLA210917C005900002020-10-28 9:56AM EDT590.0043.9040.8044.80-10.45-19.23%236065.87%
TSLA210917C006000002020-10-30 3:58PM EDT600.0042.5540.0043.10-9.00-17.46%1281,72566.12%
TSLA210917C006100002020-08-25 10:02AM EDT610.001,418.351,629.001,648.500.00-1210.00%
TSLA210917C006200002020-10-30 11:31AM EDT620.0039.9035.8542.40-14.52-26.68%227366.55%
TSLA210917C006300002020-08-25 1:04PM EDT630.001,407.061,612.001,631.000.00-4330.00%
TSLA210917C006400002020-10-30 3:30PM EDT640.0036.7533.1039.55-7.90-17.69%117566.52%
TSLA210917C006500002020-08-25 3:40PM EDT650.001,402.681,594.501,613.500.00-2190.00%
TSLA210917C006600002020-10-30 12:28PM EDT660.0036.4930.4537.30-5.31-12.70%2336566.60%
TSLA210917C006700002020-07-09 8:10PM EDT670.00238.82955.45967.850.00-320.00%
TSLA210917C006800002020-10-27 12:50PM EDT680.0045.5428.1034.400.00-339766.39%
TSLA210917C006900002020-08-21 10:17AM EDT690.001,406.981,559.501,578.500.00-1230.00%
TSLA210917C007000002020-10-30 3:44PM EDT700.0029.6025.4531.30-6.50-18.01%571,86065.79%
TSLA210917C007100002020-08-20 11:11AM EDT710.001,300.001,542.001,561.000.00-490.00%
TSLA210917C007200002020-10-30 10:36AM EDT720.0027.9423.9528.10-5.56-16.60%81,11265.47%
TSLA210917C007300002020-08-25 11:19AM EDT730.001,317.941,524.501,544.000.00-170.00%
TSLA210917C007400002020-10-30 3:07PM EDT740.0025.8022.2028.40-12.20-32.11%2637266.45%
TSLA210917C007500002020-08-25 12:50PM EDT750.001,294.501,508.001,527.000.00-21640.00%
TSLA210917C007600002020-10-30 1:10PM EDT760.0024.2022.0026.80-6.30-20.66%917967.20%
TSLA210917C007700002020-07-09 8:10PM EDT770.0070.85890.05902.300.00-130.00%
TSLA210917C007800002020-10-30 11:54AM EDT780.0021.0019.0527.05-7.25-25.66%971767.44%
TSLA210917C007900002020-07-09 8:10PM EDT790.00250.00875.95888.300.00-2150.00%
TSLA210917C008000002020-10-30 3:13PM EDT800.0021.7020.0025.80-4.60-17.49%5603,68968.74%
TSLA210917C008100002020-08-25 12:21PM EDT810.001,241.911,457.501,476.500.00-1280.00%
TSLA210917C008200002020-07-01 10:58AM EDT820.00459.82748.85758.800.00-150.00%
TSLA210917C008300002020-08-25 11:14AM EDT830.001,236.481,440.501,460.000.00-170.00%
TSLA210917C008400002020-07-20 1:42PM EDT840.00912.571,106.251,124.000.00-10240.00%
TSLA210917C008500002020-08-19 12:05PM EDT850.001,126.811,424.001,443.500.00-1670.00%
TSLA210917C008600002020-08-24 1:24PM EDT860.001,246.161,416.001,435.500.00-1110.00%
TSLA210917C008700002020-06-29 9:32AM EDT870.00298.20754.05765.450.00-3100.00%
TSLA210917C008800002020-08-19 12:34PM EDT880.001,102.891,400.001,419.000.00-2180.00%
TSLA210917C008900002020-08-19 12:34PM EDT890.001,095.231,391.501,411.000.00-130.00%
TSLA210917C009000002020-08-26 3:12PM EDT900.001,317.521,383.501,403.000.00-1490.00%
TSLA210917C009100002020-08-25 3:15PM EDT910.001,190.431,375.501,395.000.00-190.00%
TSLA210917C009200002020-07-02 3:40PM EDT920.00469.67652.45670.500.00-2120.00%
TSLA210917C009300002020-07-13 3:25PM EDT930.00792.73748.30765.350.00-270.00%
TSLA210917C009400002020-07-06 10:19AM EDT940.00534.93690.70700.450.00-170.00%
TSLA210917C009500002020-08-21 2:15PM EDT950.001,222.001,344.001,363.500.00-10530.00%
TSLA210917C009600002020-07-17 10:45AM EDT960.00744.65748.50759.250.00-1110.00%
TSLA210917C009700002020-08-17 3:45PM EDT970.00982.621,328.501,348.000.00-240.00%
TSLA210917C009800002020-08-17 3:45PM EDT980.001,004.421,321.001,340.000.00-290.00%
TSLA210917C009900002020-08-20 1:23PM EDT990.001,106.011,313.001,332.500.00-2210.00%
TSLA210917C009950002020-07-23 12:34PM EDT995.00721.941,145.001,164.500.00-1170.00%
TSLA210917C010000002020-08-27 12:30PM EDT1,000.001,339.141,305.501,325.000.00-42170.00%
TSLA210917C010050002020-06-30 10:20AM EDT1,005.00304.30648.70657.650.00-40480.00%
TSLA210917C010100002020-08-17 9:35AM EDT1,010.00840.001,298.001,317.500.00-1560.00%
TSLA210917C010150002020-07-31 12:46PM EDT1,015.00696.001,294.001,313.500.00-10880.00%
TSLA210917C010200002020-07-06 12:12PM EDT1,020.00525.22642.10656.500.00-3110.00%
TSLA210917C010400002020-08-27 11:31AM EDT1,040.001,304.621,275.001,294.500.00-130.00%
TSLA210917C010500002020-08-27 11:31AM EDT1,050.001,297.041,267.501,287.000.00-1720.00%
TSLA210917C010600002020-08-25 3:40PM EDT1,060.001,078.371,260.501,280.000.00-1110.00%
TSLA210917C010800002020-07-27 3:53PM EDT1,080.00731.101,185.951,201.500.00-150.00%
TSLA210917C011000002020-08-27 12:00PM EDT1,100.001,291.001,231.501,250.500.00-22540.00%
TSLA210917C011200002020-07-02 12:44PM EDT1,120.00377.55543.95561.000.00-240.00%
TSLA210917C011400002020-08-18 9:32AM EDT1,140.00933.501,202.501,221.500.00-150.00%
TSLA210917C011500002020-08-20 11:03AM EDT1,150.00940.001,195.501,215.000.00-1280.00%
TSLA210917C011600002020-08-24 11:01AM EDT1,160.00982.311,188.501,207.500.00-1120.00%
TSLA210917C011800002020-08-28 9:30AM EDT1,180.001,257.221,174.501,194.00+373.71+42.30%1230.00%
TSLA210917C012000002020-08-28 1:16PM EDT1,200.001,179.021,161.001,180.00+0.02+0.00%92350.00%
TSLA210917C012200002020-08-28 2:50PM EDT1,220.001,178.001,147.001,166.50+710.00+151.71%6440.00%
TSLA210917C012400002020-08-28 9:30AM EDT1,240.001,216.071,134.001,153.00+654.67+116.61%1140.00%
TSLA210917C012500002020-08-21 11:51AM EDT1,250.00982.451,127.001,146.500.00-1610.00%
TSLA210917C012600002020-07-22 3:56PM EDT1,260.00637.00961.00980.500.00-190.00%
TSLA210917C012800002020-07-06 11:40AM EDT1,280.00424.00514.15528.000.00-1170.00%
TSLA210917C013000002020-08-26 2:42PM EDT1,300.001,029.001,094.501,114.000.00-221930.00%
TSLA210917C013500002020-08-28 1:57PM EDT1,350.001,097.871,062.501,082.00+2.37+0.22%1390.00%
TSLA210917C014000002020-08-27 1:09PM EDT1,400.001,022.981,032.001,051.000.00-15140.00%
TSLA210917C014500002020-08-28 3:08PM EDT1,450.001,015.001,002.001,021.50+291.33+40.26%1300.00%
TSLA210917C015000002020-08-28 3:54PM EDT1,500.00980.97973.50992.50-16.37-1.64%21830.00%
TSLA210917C015200002020-08-19 1:26PM EDT1,520.00699.00961.50981.000.00-1230.00%
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%
TSLA210917C015500002020-08-21 3:42PM EDT1,550.00796.90945.00964.500.00-11430.00%
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%
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%
TSLA210917C016000002020-08-28 3:38PM EDT1,600.00938.34918.00937.50-12.77-1.34%21330.00%
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%
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%
TSLA210917C016500002020-08-28 11:56AM EDT1,650.00955.76892.00911.50+235.47+32.69%4170.00%
TSLA210917C016600002020-07-22 9:45AM EDT1,660.00489.94747.45763.450.00-120.00%
TSLA210917C016700002020-06-30 2:47PM EDT1,670.00153.00374.40389.000.00-44563.60%
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%
TSLA210917C017000002020-08-28 2:07PM EDT1,700.00897.56866.50886.00+128.36+16.69%1420.00%
TSLA210917C017200002020-06-22 9:39AM EDT1,720.00125.35442.45453.000.00--10.00%
TSLA210917C017300002020-08-26 10:29AM EDT1,730.00765.00852.00871.000.00-360.00%
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 EDT1,860.00392.03300.50315.000.00-10347.96%
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%242680.00%
TSLA210917C025500002020-08-24 9:48AM EDT2,550.00449.44542.50561.500.00-140.00%
TSLA210917C026000002020-08-28 3:30PM EDT2,600.00530.00528.50547.50-10.01-1.85%2470.00%
TSLA210917C026500002020-08-28 10:55AM EDT2,650.00566.12515.00534.00+34.40+6.47%470.00%
TSLA210917C027000002020-08-21 3:45PM EDT2,700.00390.00502.00521.000.00-14470.00%
TSLA210917C027500002020-08-28 3:39PM EDT2,750.00510.05487.00500.00+85.90+20.25%5210.00%
TSLA210917C028000002020-08-28 10:55AM EDT2,800.00522.96477.00496.00+88.48+20.36%112780.00%
TSLA210917C028500002020-08-27 12:34PM EDT2,850.00468.40465.00484.000.00-23050.00%
TSLA210917C029000002020-08-28 9:33AM EDT2,900.00492.90453.50472.50+79.39+19.20%1270.00%
TSLA210917C029500002020-08-27 12:36PM EDT2,950.00433.15442.50461.000.00-5240.00%
TSLA210917C030000002020-08-28 3:48PM EDT3,000.00447.58431.50450.00-9.72-2.13%56940.00%
TSLA210917C031000002020-08-25 3:58PM EDT3,100.00454.99410.50429.50+141.05+44.93%11110.00%
TSLA210917C032000002020-08-27 2:33PM EDT3,200.00408.73391.00410.000.00-23280.00%
TSLA210917C033000002020-08-28 12:34PM EDT3,300.00408.01373.00392.00+19.01+4.89%536594.97%
TSLA210917C034000002020-08-28 3:41PM EDT3,400.00373.00355.50374.50+31.76+9.31%267488.07%
TSLA210917C035000002020-08-28 3:57PM EDT3,500.00349.90339.50358.50-5.78-1.63%114336443.61%
TSLA210917C036000002020-08-28 1:18PM EDT3,600.00340.46324.00343.00+5.91+1.77%39413.63%
TSLA210917C037000002020-08-28 1:36PM EDT3,700.00327.65309.50328.50+2.56+0.79%24391.53%
TSLA210917C038000002020-08-27 12:05PM EDT3,800.00313.50296.00315.500.00-11374.54%
TSLA210917C039000002020-08-27 1:54PM EDT3,900.00288.00283.00302.500.00-322359.89%
TSLA210917C040000002020-08-28 3:21PM EDT4,000.00284.60271.00290.50+4.35+1.55%1367347.76%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917P000010002020-10-22 3:45PM EDT1.000.020.000.030.00-101,520220.31%
TSLA210917P000020002020-10-28 9:42AM EDT2.000.050.010.060.00-51,147205.47%
TSLA210917P000030002020-10-29 9:46AM EDT3.000.130.000.350.00-5435226.56%
TSLA210917P000040002020-10-30 2:02PM EDT4.000.040.000.14-0.07-63.64%250186.33%
TSLA210917P000050002020-09-14 10:21AM EDT5.000.150.040.250.00-5689191.41%
TSLA210917P000060002020-10-29 9:46AM EDT6.000.160.000.430.00-5612191.21%
TSLA210917P000070002020-09-14 2:29PM EDT7.000.240.000.550.00-245226189.06%
TSLA210917P000080002020-10-09 2:33PM EDT8.000.110.000.420.00-2370174.80%
TSLA210917P000090002020-08-31 12:08AM EDT9.000.270.020.340.00--140165.23%
TSLA210917P000100002020-10-08 9:51AM EDT10.000.380.020.350.00-67787160.35%
TSLA210917P000110002020-08-31 12:07AM EDT11.000.400.060.440.00--50161.72%
TSLA210917P000120002020-10-01 11:58AM EDT12.000.240.020.420.00-20225154.49%
TSLA210917P000130002020-08-31 12:07AM EDT13.000.960.050.500.00--15154.88%
TSLA210917P000140002020-10-29 2:16PM EDT14.000.150.060.160.00-70347135.16%
TSLA210917P000150002020-08-24 3:57PM EDT15.001.300.001.980.00-188179.20%
TSLA210917P000160002020-08-31 12:07AM EDT16.0020.400.010.570.00--100145.12%
TSLA210917P000170002020-08-31 12:07AM EDT17.001.450.010.590.00--80142.68%
TSLA210917P000180002020-09-09 11:05AM EDT18.000.550.030.750.00-176144.82%
TSLA210917P000190002020-08-31 12:07AM EDT19.001.330.020.620.00--85138.18%
TSLA210917P000200002020-10-29 1:07PM EDT20.000.110.000.200.00-51,327118.16%
TSLA210917P000210002020-10-09 10:21AM EDT21.000.500.070.420.00-1024128.71%
TSLA210917P000220002020-10-20 3:13PM EDT22.000.300.000.430.00-116124.41%
TSLA210917P000230002020-08-31 12:07AM EDT23.003.550.080.690.00--5131.74%
TSLA210917P000240002020-10-20 10:26AM EDT24.000.200.000.650.00-561126.76%
TSLA210917P000250002020-10-29 3:05PM EDT25.000.180.180.510.00-447125.68%
TSLA210917P000260002020-09-14 2:32PM EDT26.000.200.060.810.00-511127.64%
TSLA210917P000270002020-09-11 10:27AM EDT27.000.400.070.870.00-355127.05%
TSLA210917P000280002020-08-31 12:07AM EDT28.0013.380.180.790.00--50125.73%
TSLA210917P000290002020-08-31 12:07AM EDT29.001.030.210.810.00--85124.81%
TSLA210917P000300002020-10-23 1:11PM EDT30.000.150.070.550.00-1358115.14%
TSLA210917P000310002020-08-31 12:07AM EDT31.001.240.260.860.00--50122.95%
TSLA210917P000320002020-10-30 1:55PM EDT32.000.400.050.560.00-20273111.82%
TSLA210917P000330002020-10-22 10:25AM EDT33.000.700.020.710.00-110112.89%
TSLA210917P000340002020-10-20 2:40PM EDT34.000.400.000.900.00-15196114.65%
TSLA210917P000350002020-10-09 3:50PM EDT35.000.700.070.650.00-19212109.86%
TSLA210917P000360002020-10-20 3:16PM EDT36.000.480.060.700.00-16305109.28%
TSLA210917P000370002020-09-01 12:05PM EDT37.001.250.431.030.00-170118.31%
TSLA210917P000380002020-10-09 1:51PM EDT38.000.600.001.170.00-570113.14%
TSLA210917P000390002020-08-31 12:08AM EDT39.003.050.491.100.00--10116.99%
TSLA210917P000400002020-10-30 12:29PM EDT40.000.600.500.75+0.20+50.00%351,096111.57%
TSLA210917P000420002020-10-29 12:34PM EDT42.000.450.000.930.00-128104.64%
TSLA210917P000440002020-08-31 12:08AM EDT44.0025.460.671.270.00--1,690113.99%
TSLA210917P000450002020-08-19 9:30AM EDT45.001.350.414.800.00-128134.62%
TSLA210917P000460002020-08-31 12:08AM EDT46.005.340.741.350.00--55112.89%
TSLA210917P000480002020-09-10 3:33PM EDT48.001.800.231.430.00-191106.64%
TSLA210917P000500002020-10-29 10:55AM EDT50.000.650.501.000.00-4532102.88%
TSLA210917P000520002020-08-31 12:08AM EDT52.007.680.981.590.00--240109.81%
TSLA210917P000540002020-10-05 3:41PM EDT54.001.300.001.410.00-133298.05%
TSLA210917P000550002020-07-09 8:10PM EDT55.002.010.752.800.00-210112.82%
TSLA210917P000560002020-08-31 12:08AM EDT56.0043.301.151.760.00--50107.89%
TSLA210917P000580002020-09-29 10:27AM EDT58.001.590.001.070.00-212490.80%
TSLA210917P000600002020-10-19 11:31AM EDT60.001.120.001.600.00-976494.46%
TSLA210917P000620002020-09-10 2:12PM EDT62.002.370.741.950.00-5198100.73%
TSLA210917P000640002020-09-11 2:35PM EDT64.002.280.812.020.00-612099.83%
TSLA210917P000650002020-07-09 4:55PM EDT65.004.800.853.200.00-43105.46%
TSLA210917P000660002020-10-02 10:48AM EDT66.002.000.181.540.00-19690.58%
TSLA210917P000680002020-08-31 12:08AM EDT68.0070.201.722.320.00--125102.71%
TSLA210917P000700002020-10-02 9:38AM EDT70.002.430.891.500.00-2092.19%
TSLA210917P000720002020-10-15 12:31PM EDT72.001.620.941.560.00-2091.36%
TSLA210917P000740002020-09-08 11:29AM EDT74.003.151.512.120.00-18695.83%
TSLA210917P000750002020-07-09 4:55PM EDT75.006.501.003.600.00-1899.32%
TSLA210917P000760002020-08-31 12:08AM EDT76.0090.882.132.730.00--17099.56%
TSLA210917P000780002020-10-02 2:47PM EDT78.002.921.151.760.00-22589.28%
TSLA210917P000800002020-10-30 12:29PM EDT80.001.561.601.70+0.16+11.43%51,22789.82%
TSLA210917P000810002020-08-31 12:08AM EDT81.0020.692.413.000.00--3597.73%
TSLA210917P000820002020-09-01 11:09AM EDT82.003.402.463.100.00-56197.51%
TSLA210917P000830002020-09-29 3:10PM EDT83.002.880.182.190.00-308782.98%
TSLA210917P000840002020-09-29 3:10PM EDT84.002.920.752.520.00-3054586.95%
TSLA210917P000850002020-10-28 10:52AM EDT85.001.651.391.990.00-104686.79%
TSLA210917P000860002020-09-01 2:08PM EDT86.004.302.693.300.00-527096.00%
TSLA210917P000870002020-10-07 12:19PM EDT87.002.591.472.060.00-19786.16%
TSLA210917P000880002020-10-07 12:19PM EDT88.002.171.512.100.00-251085.85%
TSLA210917P000890002020-09-08 1:26PM EDT89.004.502.132.720.00-1017590.01%
TSLA210917P000900002020-10-23 10:45AM EDT90.002.191.742.170.00-11,03185.82%
TSLA210917P000920002020-10-15 12:31PM EDT92.002.421.622.180.00-2084.12%
TSLA210917P000940002020-08-31 12:08AM EDT94.0032.203.153.800.00--14093.31%
TSLA210917P000950002020-07-10 1:54PM EDT95.006.651.703.900.00-11788.61%
TSLA210917P000960002020-09-16 10:50AM EDT96.005.301.882.790.00-214584.91%
TSLA210917P000980002020-10-08 9:43AM EDT98.002.701.912.500.00-130682.79%
TSLA210917P001000002020-10-29 3:22PM EDT100.001.872.112.590.00-51,45482.62%
TSLA210917P001020002020-10-09 10:24AM EDT102.002.982.092.690.00-19281.73%
TSLA210917P001040002020-10-22 10:07AM EDT104.001.802.192.780.00-18981.20%
TSLA210917P001050002020-08-27 12:41PM EDT105.003.151.504.000.00-1482.25%
TSLA210917P001060002020-10-22 3:52PM EDT106.002.012.292.880.00-517680.70%
TSLA210917P001080002020-10-20 10:02AM EDT108.002.802.392.980.00-15680.19%
TSLA210917P001100002020-10-22 1:38PM EDT110.002.462.493.100.00-120079.74%
TSLA210917P001120002020-09-28 10:01AM EDT112.005.302.112.650.00-112076.21%
TSLA210917P001140002020-10-07 11:39AM EDT114.003.502.723.350.00-24078.91%
TSLA210917P001150002020-08-28 2:46PM EDT115.003.551.809.40-4.55-56.17%1189.86%
TSLA210917P001160002020-10-08 1:16PM EDT116.003.752.833.450.00-106278.39%
TSLA210917P001180002020-10-14 12:29PM EDT118.003.002.963.500.00-1077.81%
TSLA210917P001200002020-10-23 2:01PM EDT120.002.693.053.550.00-397077.13%
TSLA210917P001220002020-10-30 11:23AM EDT122.003.313.206.00-4.54-57.83%25581.88%
TSLA210917P001240002020-09-22 9:30AM EDT124.007.002.453.400.00-55273.27%
TSLA210917P001250002020-08-12 11:43AM EDT125.004.300.0010.000.00-11181.87%
TSLA210917P001260002020-08-31 12:07AM EDT126.007.165.756.400.00--5585.27%
TSLA210917P001280002020-08-31 12:07AM EDT128.0076.095.956.600.00--16084.86%
TSLA210917P001300002020-10-29 9:40AM EDT130.003.503.754.450.00-524175.72%
TSLA210917P001320002020-08-31 12:07AM EDT132.0079.706.357.000.00--9584.03%
TSLA210917P001340002020-10-09 1:29PM EDT134.004.704.104.700.00-51774.98%
TSLA210917P001350002020-07-09 8:10PM EDT135.005.852.655.900.00-101174.02%
TSLA210917P001360002020-10-23 2:01PM EDT136.003.584.454.850.00-32974.98%
TSLA210917P001380002020-10-07 11:08AM EDT138.005.704.405.050.00-105074.30%
TSLA210917P001400002020-10-27 9:30AM EDT140.004.054.655.200.00-161374.08%
TSLA210917P001420002020-10-01 11:22AM EDT142.005.194.805.400.00-107073.77%
TSLA210917P001440002020-10-12 9:31AM EDT144.005.355.005.550.00-4073.44%
TSLA210917P001450002020-08-13 12:52PM EDT145.005.160.0010.000.00-101772.04%
TSLA210917P001460002020-09-29 1:17PM EDT146.008.474.054.700.00-115369.39%
TSLA210917P001480002020-10-20 9:30AM EDT148.003.985.356.000.00-16372.91%
TSLA210917P001500002020-10-29 1:25PM EDT150.005.935.556.20+1.43+31.78%11,55672.63%
TSLA210917P001520002020-09-01 3:01PM EDT152.0013.008.709.300.00--7480.40%
TSLA210917P001540002020-10-06 11:15AM EDT154.007.906.006.600.00-22072.11%
TSLA210917P001550002020-07-24 9:49AM EDT155.006.200.0010.000.00-21067.67%
TSLA210917P001560002020-09-30 1:05PM EDT156.009.906.206.850.00-18871.86%
TSLA210917P001580002020-09-01 3:02PM EDT158.0014.109.5510.150.00-43479.55%
TSLA210917P001600002020-10-26 12:26PM EDT160.005.556.707.300.00-2062571.42%
TSLA210917P001620002020-10-21 1:16PM EDT162.006.206.957.550.00-11971.21%
TSLA210917P001640002020-08-31 12:07AM EDT164.0012.7610.6011.250.00--1079.13%
TSLA210917P001650002020-07-09 8:10PM EDT165.006.304.007.400.00-2265.67%
TSLA210917P001660002020-08-31 12:07AM EDT166.0021.2410.9511.550.00--2578.89%
TSLA210917P001680002020-08-31 12:07AM EDT168.0037.1811.3011.900.00--2578.70%
TSLA210917P001700002020-10-30 11:33AM EDT170.008.488.008.60+2.06+32.09%210270.39%
TSLA210917P001720002020-10-15 11:05AM EDT172.008.508.459.200.00-1070.76%
TSLA210917P001740002020-09-03 9:33AM EDT174.0022.0013.6514.350.00-26780.69%
TSLA210917P001750002020-08-12 12:05PM EDT175.006.151.209.950.00-11661.39%
TSLA210917P001760002020-10-20 2:25PM EDT176.008.158.759.500.00-17069.73%
TSLA210917P001780002020-10-26 3:37PM EDT178.007.809.159.800.00-53469.66%
TSLA210917P001800002020-10-30 10:17AM EDT180.009.509.3510.25+1.35+16.56%557269.52%
TSLA210917P001820002020-09-03 10:23AM EDT182.0023.1015.3516.050.00-31680.04%
TSLA210917P001840002020-09-02 11:02AM EDT184.0022.0015.8016.650.00-1580.03%
TSLA210917P001850002020-06-15 3:48PM EDT185.0010.406.2013.000.00-11467.03%
TSLA210917P001860002020-08-31 12:07AM EDT186.0016.8014.6015.200.00--3576.76%
TSLA210917P001880002020-10-19 9:30AM EDT188.009.9010.7511.500.00-14168.87%
TSLA210917P001900002020-10-23 1:32PM EDT190.009.5111.1011.850.00-144968.72%
TSLA210917P001920002020-10-05 1:21PM EDT192.0015.1511.4512.200.00-72568.56%
TSLA210917P001940002020-10-05 1:22PM EDT194.0015.6011.8512.600.00-214068.47%
TSLA210917P001950002020-07-09 8:10PM EDT195.0015.255.609.000.00-2258.25%
TSLA210917P001960002020-10-30 3:18PM EDT196.0012.4512.2513.00+1.97+18.80%212368.37%
TSLA210917P001980002020-10-22 11:37AM EDT198.0010.5012.6513.400.00-312368.27%
TSLA210917P001990002020-10-22 9:40AM EDT199.0012.2512.8513.60+2.15+21.29%13468.21%
TSLA210917P002000002020-10-30 3:39PM EDT200.0013.6013.0513.80+2.90+27.10%482,07368.14%
TSLA210917P002010002020-10-05 1:21PM EDT201.0017.2513.2514.000.00-1924868.08%
TSLA210917P002020002020-10-05 1:22PM EDT202.0017.5013.4014.200.00-3723767.97%
TSLA210917P002030002020-10-05 1:22PM EDT203.0017.7513.6514.450.00-315567.98%
TSLA210917P002040002020-10-07 12:20PM EDT204.0015.2513.9014.650.00-1819367.95%
TSLA210917P002080002020-10-29 2:10PM EDT208.0015.0014.7015.55+2.40+19.05%516367.71%
TSLA210917P002100002020-10-30 11:38AM EDT210.0016.0015.1516.00+2.85+21.67%211167.61%
TSLA210917P002120002020-10-26 11:01AM EDT212.0013.2015.7516.450.00-1519267.62%
TSLA210917P002160002020-10-09 2:19PM EDT216.0015.1316.5517.450.00-19267.36%
TSLA210917P002200002020-10-28 12:43PM EDT220.0015.5017.5518.450.00-114967.22%
TSLA210917P002240002020-10-09 12:32PM EDT224.0015.6018.7019.500.00-206967.16%
TSLA210917P002280002020-10-05 12:41PM EDT228.0024.3017.3520.600.00-79965.40%
TSLA210917P002300002020-10-28 10:04AM EDT230.0018.6120.3021.150.00-134866.96%
TSLA210917P002320002020-10-22 10:12AM EDT232.0016.8420.9021.750.00-1020666.94%
TSLA210917P002360002020-10-26 10:44AM EDT236.0018.5322.0522.900.00-12966.82%
TSLA210917P002400002020-10-30 2:11PM EDT240.0024.2523.2524.15+4.25+21.25%1241266.75%
TSLA210917P002440002020-10-20 3:10PM EDT244.0023.0224.5027.300.00-62467.80%
TSLA210917P002480002020-10-23 2:38PM EDT248.0023.1025.9028.650.00-54567.79%
TSLA210917P002500002020-10-30 1:58PM EDT250.0027.3526.5529.40+4.85+21.56%1013767.79%
TSLA210917P002520002020-10-23 3:02PM EDT252.0022.8927.2030.050.00-576567.71%
TSLA210917P002560002020-10-23 3:16PM EDT256.0024.0628.5529.600.00-27113466.60%
TSLA210917P002600002020-10-28 3:22PM EDT260.0026.6529.9531.050.00-267966.55%
TSLA210917P002700002020-10-23 2:47PM EDT270.0035.0533.8039.20+6.52+22.85%290868.77%
TSLA210917P002800002020-10-30 1:34PM EDT280.0039.4037.8041.20+6.50+19.76%71,66967.64%
TSLA210917P002900002020-10-30 1:58PM EDT290.0044.1539.5045.50+5.05+12.92%15017066.40%
TSLA210917P003000002020-10-30 3:56PM EDT300.0046.7046.2547.50+4.65+11.06%3211,54866.30%
TSLA210917P003040002020-10-30 12:21PM EDT304.0049.7145.8551.90+7.71+18.36%414266.42%
TSLA210917P003060002020-10-21 12:05PM EDT306.0044.3046.8052.850.00-21966.43%
TSLA210917P003080002020-10-21 12:04PM EDT308.0045.0547.7553.800.00-326066.43%
TSLA210917P003100002020-10-23 11:18AM EDT310.0052.5048.7054.75+6.31+13.66%21,04666.43%
TSLA210917P003120002020-10-29 3:17PM EDT312.0045.4549.6555.750.00-729466.43%
TSLA210917P003140002020-10-29 12:50PM EDT314.0046.8550.5556.850.00-37066.46%
TSLA210917P003160002020-10-29 12:48PM EDT316.0047.7551.5057.600.00-1511066.35%
TSLA210917P003180002020-10-29 12:48PM EDT318.0048.7052.6558.700.00-129066.46%
TSLA210917P003200002020-10-30 3:39PM EDT320.0057.3053.5059.70+9.52+19.92%431366.40%
TSLA210917P003220002020-10-20 11:17AM EDT322.0053.5554.5060.750.00-159266.41%
TSLA210917P003240002020-10-20 11:18AM EDT324.0054.5057.9061.750.00-127167.39%
TSLA210917P003260002020-10-07 2:13PM EDT326.0060.3056.7562.800.00-32766.51%
TSLA210917P003280002020-10-26 2:20PM EDT328.0055.5557.7063.850.00-410366.48%
TSLA210917P003300002020-10-28 10:21AM EDT330.0060.1058.6064.75+3.60+6.37%243466.37%
TSLA210917P003320002020-10-15 2:15PM EDT332.0054.2563.6565.050.00-2067.68%
TSLA210917P003340002020-10-20 11:17AM EDT334.0059.3560.7066.850.00-295466.37%
TSLA210917P003360002020-10-07 2:14PM EDT336.0056.7261.7568.050.00-22266.42%
TSLA210917P003380002020-09-11 10:49AM EDT338.0092.2062.1063.700.00-42763.99%
TSLA210917P003400002020-10-27 10:40AM EDT340.0057.2563.9070.250.00-728266.45%
TSLA210917P003420002020-10-21 12:05PM EDT342.0061.4565.0571.300.00-1511266.46%
TSLA210917P003440002020-10-22 12:01PM EDT344.0060.1566.3072.850.00-1313766.70%
TSLA210917P003460002020-10-15 3:03PM EDT346.0060.9071.3572.800.00-146067.79%
TSLA210917P003480002020-10-30 1:36PM EDT348.0073.9568.3072.30+7.25+10.87%35365.56%
TSLA210917P003500002020-10-30 2:48PM EDT350.0073.3069.4075.90+6.90+10.39%172,29666.51%
TSLA210917P003520002020-09-28 3:46PM EDT352.0082.4667.7569.150.00-510662.44%
TSLA210917P003540002020-09-29 1:50PM EDT354.0082.3566.6567.850.00-9514760.69%
TSLA210917P003560002020-10-05 10:30AM EDT356.0081.8573.0076.850.00-19465.67%
TSLA210917P003580002020-10-28 11:39AM EDT358.0071.0076.2080.450.00-253967.39%
TSLA210917P003600002020-10-30 11:20AM EDT360.0079.9075.3081.60+9.65+13.74%1970366.61%
TSLA210917P003620002020-09-24 1:52PM EDT362.0097.9069.3070.650.00-11459.39%
TSLA210917P003640002020-10-06 10:39AM EDT364.0081.6377.3583.95+10.50+14.76%74566.52%
TSLA210917P003660002020-10-14 1:57PM EDT366.0067.7583.3584.800.00-1068.21%
TSLA210917P003680002020-10-20 12:06PM EDT368.0079.2279.7086.300.00-11566.52%
TSLA210917P003700002020-10-30 11:33AM EDT370.0087.0380.9087.50+8.85+11.32%448566.53%
TSLA210917P003720002020-10-30 12:57PM EDT372.0086.4082.1088.70+4.98+6.12%57366.54%
TSLA210917P003740002020-10-30 1:39PM EDT374.0089.7085.7589.90+10.45+13.19%211967.45%
TSLA210917P003760002020-10-30 1:51PM EDT376.0090.4386.1591.10+11.31+14.29%118767.15%
TSLA210917P003800002020-10-30 3:09PM EDT380.0091.0088.5590.95+7.05+8.40%414366.19%
TSLA210917P003840002020-10-22 11:11AM EDT384.0093.7091.2093.40+8.05+9.40%216966.27%
TSLA210917P003880002020-10-27 9:54AM EDT388.0082.5093.6595.900.00-207766.27%
TSLA210917P003900002020-08-03 10:22AM EDT390.0018.4513.0022.250.00-1514.61%
TSLA210917P003920002020-10-27 9:53AM EDT392.0084.9596.1098.400.00-209266.25%
TSLA210917P003960002020-10-28 1:26PM EDT396.0092.8698.60100.900.00-6311066.23%
TSLA210917P004000002020-10-30 2:06PM EDT400.00103.0999.70103.45+9.79+10.49%71,51265.72%
TSLA210917P004050002020-07-09 8:10PM EDT405.00103.4522.4026.400.00-1711.17%
TSLA210917P004100002020-10-30 10:28AM EDT410.00109.09107.30109.95+10.34+10.47%48566.12%
TSLA210917P004150002020-08-25 12:39PM EDT415.0019.2014.5023.800.00-1240.00%
TSLA210917P004200002020-10-29 11:28AM EDT420.00103.90113.80119.700.00-425667.18%
TSLA210917P004250002020-07-09 3:50PM EDT425.0036.3022.6025.600.00-380.00%
TSLA210917P004300002020-10-23 9:54AM EDT430.00113.15120.40126.400.00-118167.09%
TSLA210917P004350002020-08-24 10:20AM EDT435.0018.7016.0025.700.00-4190.00%
TSLA210917P004400002020-10-30 10:34AM EDT440.00130.00126.20133.30+8.00+6.56%212966.71%
TSLA210917P004450002020-06-23 2:04PM EDT445.0040.9025.1030.300.00-1350.00%
TSLA210917P004500002020-10-28 9:30AM EDT450.00122.72133.10140.350.00-58466.68%
TSLA210917P004600002020-10-22 9:45AM EDT460.00125.55142.00146.750.00-33367.02%
TSLA210917P004700002020-10-19 3:36PM EDT470.00139.40148.05154.600.00-1966.81%
TSLA210917P004800002020-10-28 3:23PM EDT480.00147.15153.55160.750.00-512065.74%
TSLA210917P004900002020-10-30 2:37PM EDT490.00167.00159.65170.60+19.05+12.88%103766.08%
TSLA210917P005000002020-10-30 12:46PM EDT500.00172.80169.85176.60+11.10+6.86%118066.43%
TSLA210917P005100002020-10-30 10:17AM EDT510.00181.30176.20180.90+11.95+7.06%21364.80%
TSLA210917P005200002020-10-30 12:47PM EDT520.00188.80185.30188.55+11.90+6.73%255965.21%
TSLA210917P005300002020-10-26 2:59PM EDT530.00183.50191.35199.850.00-3765.76%
TSLA210917P005400002020-10-30 12:46PM EDT540.00205.45201.65207.45+21.35+11.60%211466.46%
TSLA210917P005500002020-10-28 2:55PM EDT550.00213.40205.30216.65+13.40+6.70%227265.31%
TSLA210917P005600002020-10-29 3:55PM EDT560.00205.00217.45224.450.00-55766.63%
TSLA210917P005700002020-10-22 3:55PM EDT570.00209.10225.10230.000.00-663565.48%
TSLA210917P005800002020-10-26 10:14AM EDT580.00216.85233.20236.550.00-82364.78%
TSLA210917P005900002020-10-22 3:54PM EDT590.00224.60240.80245.100.00-10764.57%
TSLA210917P006000002020-10-30 2:56PM EDT600.00253.25249.15253.45+23.80+10.37%109164.51%
TSLA210917P006100002020-08-21 12:17PM EDT610.0033.9232.0041.500.00-1110.00%
TSLA210917P006200002020-10-29 3:47PM EDT620.00251.95265.45270.300.00-55664.14%
TSLA210917P006300002020-08-21 2:20PM EDT630.0035.7834.5044.000.00-1110.00%
TSLA210917P006400002020-10-30 1:58PM EDT640.00289.05281.40287.40+14.35+5.22%32463.52%
TSLA210917P006500002020-08-26 2:27PM EDT650.0039.5036.5046.500.00-1450.00%
TSLA210917P006600002020-10-02 2:48PM EDT660.00312.150.000.000.00-300.00%
TSLA210917P006700002020-07-21 11:56AM EDT670.0071.0036.5046.000.00-130.00%
TSLA210917P006800002020-10-26 10:16AM EDT680.00298.40317.05321.700.00-14763.24%
TSLA210917P006900002020-08-24 12:19PM EDT690.0043.0041.5051.500.00-6120.00%
TSLA210917P007000002020-10-30 1:58PM EDT700.00341.88335.45339.50+19.61+6.08%35263.38%
TSLA210917P007100002020-08-28 3:21PM EDT710.0049.9544.0054.00-0.45-0.89%10240.00%
TSLA210917P007200002020-09-29 10:14AM EDT720.00359.99333.50341.000.00-2647.94%
TSLA210917P007300002020-08-07 3:16PM EDT730.0080.4446.5056.500.00-1300.00%
TSLA210917P007400002020-10-23 10:32AM EDT740.00361.18372.05375.700.00-2063.42%
TSLA210917P007500002020-08-28 3:25PM EDT750.0055.2549.5059.50+5.25+10.50%1293540.00%
TSLA210917P007600002020-10-28 2:02PM EDT760.00375.51389.65398.500.00-3965.15%
TSLA210917P007700002020-08-24 12:20PM EDT770.0055.9052.5062.500.00-240.00%
TSLA210917P007800002020-10-09 10:43AM EDT780.00395.55408.05412.450.00-1962.87%
TSLA210917P007900002020-07-23 3:45PM EDT790.0093.9453.0062.500.00-160.00%
TSLA210917P008000002020-10-22 9:47AM EDT800.00395.80426.65439.500.00-125367.09%
TSLA210917P008100002020-08-24 2:33PM EDT810.0066.3059.0069.000.00-140.00%
TSLA210917P008200002020-08-26 3:52PM EDT820.0063.8060.5070.500.00-120.00%
TSLA210917P008300002020-08-06 12:59PM EDT830.00106.2062.5072.500.00-450.00%
TSLA210917P008400002020-06-29 10:25AM EDT840.00185.88112.20117.600.00-250.00%
TSLA210917P008500002020-08-26 2:28PM EDT850.0068.4065.5075.500.00-10210.00%
TSLA210917P008600002020-08-25 11:49AM EDT860.0077.9267.5077.500.00-140.00%
TSLA210917P008700002020-07-23 3:17PM EDT870.00120.0067.5077.000.00-1130.00%
TSLA210917P008800002020-07-21 9:53AM EDT880.00132.0078.2083.100.00-3130.00%
TSLA210917P008900002020-08-18 10:38AM EDT890.0084.0273.0083.000.00-230.00%
TSLA210917P009000002020-08-27 10:39AM EDT900.0076.0075.0085.000.00-261080.00%
TSLA210917P009100002020-07-31 9:30AM EDT910.00131.1077.0087.000.00-220.00%
TSLA210917P009200002020-07-06 9:38AM EDT920.00165.95137.70141.300.00-110.00%
TSLA210917P009300002020-08-26 2:20PM EDT930.0084.0081.0091.000.00-170.00%
TSLA210917P009400002020-08-07 11:52AM EDT940.00146.4283.5093.000.00-370.00%
TSLA210917P009500002020-08-24 1:19PM EDT950.0092.1885.5095.000.00-1840.00%
TSLA210917P009600002020-08-24 10:04AM EDT960.0095.0087.5097.500.00-130.00%
TSLA210917P009700002020-08-24 11:27AM EDT970.0096.4290.0099.500.00-380.00%
TSLA210917P009800002020-08-12 9:44AM EDT980.00166.0591.50101.000.00-110.00%
TSLA210917P009900002020-08-26 2:28PM EDT990.0096.3094.50104.000.00-10220.00%
TSLA210917P009950002020-08-24 2:47PM EDT995.00105.4495.50105.000.00-220.00%
TSLA210917P010000002020-08-28 2:50PM EDT1,000.00103.0096.50106.50+3.00+3.00%23430.00%
TSLA210917P010050002020-08-24 2:47PM EDT1,005.00108.8798.00107.500.00-2460.00%
TSLA210917P010100002020-08-26 3:13PM EDT1,010.00102.4599.00108.500.00-2450.00%
TSLA210917P010150002020-07-09 8:10PM EDT1,015.00291.55179.50186.700.00-1310.00%
TSLA210917P010200002020-08-28 3:08PM EDT1,020.00108.86100.50116.50+1.45+1.35%4270.00%
TSLA210917P010400002020-08-27 10:13AM EDT1,040.00106.00103.50119.000.00-21500.00%
TSLA210917P010500002020-08-20 1:48PM EDT1,050.00116.20106.00121.500.00-1140.00%
TSLA210917P010600002020-08-27 9:30AM EDT1,060.00111.05108.50124.000.00-20170.00%
TSLA210917P010800002020-07-23 9:47AM EDT1,080.00191.82115.50130.000.00-190.00%
TSLA210917P011000002020-08-28 12:56PM EDT1,100.00127.30119.00134.50+7.30+6.08%1240.00%
TSLA210917P011200002020-08-21 12:41PM EDT1,120.00135.00124.50140.000.00-2030.00%
TSLA210917P011400002020-08-26 3:52PM EDT1,140.00135.60130.00145.500.00-2120.00%
TSLA210917P011500002020-08-27 9:37AM EDT1,150.00133.50133.00148.500.00-10640.00%
TSLA210917P011600002020-08-13 11:05AM EDT1,160.00210.65136.00151.500.00-1410.00%
TSLA210917P011800002020-08-12 3:03PM EDT1,180.00231.43142.00157.500.00-340.00%
TSLA210917P012000002020-08-26 2:33PM EDT1,200.00155.00148.00163.500.00-1700.00%
TSLA210917P012200002020-08-17 12:04AM EDT1,220.00236.89154.50170.000.00--10.00%
TSLA210917P012400002020-08-18 11:49AM EDT1,240.00192.01161.00176.500.00-110.00%
TSLA210917P012500002020-08-26 3:46PM EDT1,250.00170.15164.00179.500.00-2110.00%
TSLA210917P012600002020-08-17 3:39PM EDT1,260.00217.43167.50183.000.00-220.00%
TSLA210917P012800002020-08-19 12:21PM EDT1,280.00206.32174.50190.000.00-340.00%
TSLA210917P013000002020-08-26 11:04AM EDT1,300.00191.98181.00196.500.00-1920.00%
TSLA210917P013500002020-08-26 1:10PM EDT1,350.00207.10199.50215.000.00-2100.00%
TSLA210917P014000002020-08-27 3:44PM EDT1,400.00216.50216.50235.50-4.80-2.17%1310.00%
TSLA210917P014500002020-08-26 2:29PM EDT1,450.00242.00236.00255.500.00-1120.00%
TSLA210917P015000002020-08-28 12:12PM EDT1,500.00260.00257.00276.50-2.00-0.76%4950.00%
TSLA210917P015200002020-08-27 11:06AM EDT1,520.00259.52265.50285.000.00-10150.00%
TSLA210917P015300002020-08-19 12:04PM EDT1,530.00320.75270.00289.500.00-320.00%
TSLA210917P015400002020-08-19 12:04PM EDT1,540.00312.97274.50293.500.00-1500.00%
TSLA210917P015500002020-08-20 11:24AM EDT1,550.00314.55278.50298.000.00-31020.00%
TSLA210917P015600002020-08-20 11:24AM EDT1,560.00320.64283.00302.500.00-2520.00%
TSLA210917P015700002020-08-20 11:38AM EDT1,570.00321.42287.50307.000.00-230.00%
TSLA210917P015800002020-08-20 3:43PM EDT1,580.00317.64292.50311.500.00-440.00%
TSLA210917P015900002020-08-24 12:05AM EDT1,590.00319.50297.00316.000.00--10.00%
TSLA210917P016000002020-08-27 10:01AM EDT1,600.00295.00302.00321.000.00-5210.00%
TSLA210917P016100002020-08-18 11:11AM EDT1,610.00364.00306.50325.500.00-110.00%
TSLA210917P016200002020-07-28 12:43PM EDT1,620.00468.10304.50324.500.00-130.00%
TSLA210917P016300002020-07-21 12:36PM EDT1,630.00526.70336.00354.050.00-210.00%
TSLA210917P016400002020-07-09 8:10PM EDT1,640.00861.20536.60544.900.00--10.00%
TSLA210917P016500002020-08-27 3:44PM EDT1,650.00326.36325.50344.500.00-1110.00%
TSLA210917P016600002020-07-20 3:29PM EDT1,660.00556.95387.75403.500.00-230.00%
TSLA210917P016700002020-07-09 8:10PM EDT1,670.00898.15555.60566.100.00--10.00%
TSLA210917P016800002020-07-09 8:10PM EDT1,680.00907.25562.60572.800.00--10.00%
TSLA210917P016900002020-07-09 10:58AM EDT1,690.00654.65569.50584.100.00-550.00%
TSLA210917P017000002020-08-28 12:34PM EDT1,700.00351.00349.00368.50+21.00+6.36%2540.00%
TSLA210917P017100002020-08-20 11:04AM EDT1,710.00401.40354.50374.000.00-130.00%
TSLA210917P017200002020-08-20 11:04AM EDT1,720.00407.00359.50378.500.00-120.00%
TSLA210917P017300002020-08-27 1:14PM EDT1,730.00369.00364.50384.000.00-130.00%
TSLA210917P017400002020-08-24 12:05AM EDT1,740.00418.00369.50389.000.00--10.00%
TSLA210917P017500002020-08-26 2:09PM EDT1,750.00381.03374.50394.000.00-1140.00%
TSLA210917P017600002020-08-20 1:18PM EDT1,760.00415.50380.00399.000.00-230.00%
TSLA210917P017700002020-08-27 1:14PM EDT1,770.00389.35385.00404.500.00-150.00%
TSLA210917P017800002020-08-24 12:05AM EDT1,780.00441.40390.00409.500.00--10.00%
TSLA210917P017900002020-08-24 12:06AM EDT1,790.00445.90