India markets close in 2 hours

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
621.44-31.76 (-4.86%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917C000010002021-03-04 9:41AM EST1.00621.080.000.000.00-3200.00%
TSLA210917C000020002021-02-22 3:48PM EST2.00712.830.000.000.00-600.00%
TSLA210917C000030002020-08-30 11:09PM EST3.0014.70441.70444.600.00---0.00%
TSLA210917C000040002021-02-17 9:46AM EST4.00773.100.000.000.00--00.00%
TSLA210917C000050002021-02-17 9:46AM EST5.00772.100.000.000.00-500.00%
TSLA210917C000060002020-08-30 11:09PM EST6.0027.37439.00441.600.00--00.00%
TSLA210917C000070002020-08-30 11:09PM EST7.00345.11437.65440.550.00--00.00%
TSLA210917C000080002020-08-30 11:09PM EST8.0051.70436.50439.500.00--00.00%
TSLA210917C000090002020-08-30 11:09PM EST9.00290.15435.60438.600.00--00.00%
TSLA210917C000100002021-02-16 9:39AM EST10.00800.000.000.000.00-100.00%
TSLA210917C000110002021-03-02 11:33AM EST11.00692.600.000.000.00-6000.00%
TSLA210917C000120002021-03-01 11:00AM EST12.00698.700.000.000.00-500.00%
TSLA210917C000130002020-08-30 11:08PM EST13.00139.89431.60434.600.00--00.00%
TSLA210917C000140002020-08-30 11:08PM EST14.005.51430.75433.750.00--00.00%
TSLA210917C000150002020-07-09 3:55PM EST15.00799.520.000.000.00-200.00%
TSLA210917C000160002020-08-30 11:08PM EST16.0029.69428.55430.700.00---0.00%
TSLA210917C000170002020-08-30 11:08PM EST17.0013.64427.55430.600.00--00.00%
TSLA210917C000180002020-08-30 11:08PM EST18.0026.60426.60429.600.00--00.00%
TSLA210917C000200002020-10-08 10:32AM EST20.00410.79407.95411.800.00-110.00%
TSLA210917C000220002020-08-30 11:08PM EST22.00102.01423.05425.600.00--00.00%
TSLA210917C000230002021-02-25 10:45AM EST23.00690.850.000.000.00--00.00%
TSLA210917C000240002020-09-02 6:23PM EST24.0089.52411.60413.650.00---0.00%
TSLA210917C000250002021-02-26 10:09AM EST25.00639.000.000.000.00-100.00%
TSLA210917C000260002020-11-02 2:25PM EST26.00369.66540.15545.050.00-36210.00%
TSLA210917C000270002020-11-02 2:07PM EST27.00367.74539.20544.050.00--200.00%
TSLA210917C000280002021-02-26 10:09AM EST28.00636.000.000.000.00-100.00%
TSLA210917C000290002020-08-30 11:08PM EST29.0085.93416.15418.200.00--00.00%
TSLA210917C000300002020-11-02 2:16PM EST30.00364.07536.20541.100.00-155730.00%
TSLA210917C000310002020-11-02 1:39PM EST31.00363.63535.25540.150.00-5100.00%
TSLA210917C000320002020-09-02 6:23PM EST32.0056.92403.00405.950.00---0.00%
TSLA210917C000330002020-08-30 11:09PM EST33.00133.89411.70414.800.00--00.00%
TSLA210917C000340002021-03-02 10:21AM EST34.00681.100.000.000.00-100.00%
TSLA210917C000350002021-01-20 9:34AM EST35.00821.05752.90756.500.00-110.00%
TSLA210917C000360002020-09-02 7:08PM EST36.0052.70399.85402.750.00---0.00%
TSLA210917C000370002020-08-30 11:09PM EST37.0054.00407.70410.700.00--00.00%
TSLA210917C000380002020-12-23 10:20AM EST38.00606.50794.05798.500.00-550.00%
TSLA210917C000400002021-02-18 10:02AM EST40.00746.400.000.000.00-200.00%
TSLA210917C000420002020-08-30 11:09PM EST42.0051.88403.20406.300.00--00.00%
TSLA210917C000440002020-08-30 11:09PM EST44.0051.64401.30404.250.00--00.00%
TSLA210917C000450002020-08-03 1:26PM EST45.001,450.752,158.502,178.000.00-160.00%
TSLA210917C000460002020-12-21 11:01AM EST46.00614.00796.85800.900.00--350.00%
TSLA210917C000480002020-08-30 11:09PM EST48.00235.80397.40400.400.00--00.00%
TSLA210917C000500002021-02-19 3:24PM EST50.00728.310.000.000.00-100.00%
TSLA210917C000520002020-08-30 11:09PM EST52.0041.16393.60396.300.00--00.00%
TSLA210917C000540002020-09-01 2:58PM EST54.00423.00386.00403.500.00-5550.00%
TSLA210917C000550002020-08-04 8:30AM EST55.001,440.982,149.002,168.000.00-11670.00%
TSLA210917C000560002020-09-24 9:48AM EST56.00323.37363.45367.650.00-10500.00%
TSLA210917C000580002020-10-27 2:12PM EST58.00365.70513.80518.950.00-210.00%
TSLA210917C000600002021-02-18 10:02AM EST60.00726.450.000.000.00-300.00%
TSLA210917C000620002020-12-08 10:53AM EST62.00565.75731.90736.800.00-200.00%
TSLA210917C000640002021-03-04 10:05AM EST64.00572.30556.35559.85+384.63+204.95%20134.62%
TSLA210917C000650002020-07-09 3:55PM EST65.00699.450.000.000.00-41050.00%
TSLA210917C000660002021-02-16 11:30AM EST66.00547.850.000.000.00-100.00%
TSLA210917C000680002021-03-04 9:57AM EST68.00546.600.000.000.00-10000.00%
TSLA210917C000700002021-01-15 2:59PM EST70.00753.06744.20748.950.00-4004200.00%
TSLA210917C000720002021-01-25 11:26AM EST72.00793.89668.65671.950.00-1005950.00%
TSLA210917C000740002021-03-04 10:20AM EST74.00552.95372.65375.75+527.50+2,072.69%-00.00%
TSLA210917C000750002020-07-09 3:55PM EST75.00367.600.000.000.00-2110.00%
TSLA210917C000760002021-01-07 11:16AM EST76.00724.10773.25780.800.00-51200.00%
TSLA210917C000780002020-12-18 9:31AM EST78.00597.00746.05751.550.00-1180.00%
TSLA210917C000800002021-01-07 9:39AM EST80.00706.56769.30776.850.00-51,6980.00%
TSLA210917C000810002020-09-08 8:37AM EST81.00280.05344.95349.000.00-1400.00%
TSLA210917C000820002020-12-21 10:22AM EST82.00578.95761.05765.050.00-10200.00%
TSLA210917C000830002021-03-04 10:15AM EST83.00548.000.000.000.00-100.00%
TSLA210917C000840002020-08-30 11:09PM EST84.00149.17363.25366.100.00--00.00%
TSLA210917C000850002020-07-09 3:55PM EST85.00336.780.000.000.00-9440.00%
TSLA210917C000860002021-01-27 10:56AM EST86.00803.00583.30590.600.00-10368.41%
TSLA210917C000870002020-11-03 2:58PM EST87.00340.13510.80515.350.00-101100.00%
TSLA210917C000880002021-01-07 2:47PM EST88.00721.55761.45769.000.00-1450.00%
TSLA210917C000890002021-02-22 2:33PM EST89.00538.750.000.000.00-100.00%
TSLA210917C000900002021-03-04 12:16PM EST90.00546.75754.60760.45-21.90-3.85%261620.00%
TSLA210917C000920002020-12-24 9:53AM EST92.00559.60752.70758.500.00-10820.00%
TSLA210917C000940002021-02-12 9:52AM EST94.00703.150.000.000.00-200.00%
TSLA210917C000960002021-02-25 12:37PM EST96.00596.580.000.000.00--00.00%
TSLA210917C000980002021-02-02 3:45PM EST98.00547.650.000.000.00-200.00%
TSLA210917C001000002021-03-04 1:18PM EST100.00514.600.000.000.00-500.00%
TSLA210917C001020002021-01-25 10:58AM EST102.00770.40624.10628.450.00-1100.00%
TSLA210917C001040002021-02-10 11:57AM EST104.00709.250.000.000.00-100.00%
TSLA210917C001060002021-02-18 2:23PM EST106.00683.000.000.000.00-500.00%
TSLA210917C001080002021-02-17 10:03AM EST108.00676.650.000.000.00-100.00%
TSLA210917C001100002021-02-26 10:25AM EST110.00563.450.000.000.00-100.00%
TSLA210917C001120002021-02-12 11:40AM EST112.00692.150.000.000.00-100.00%
TSLA210917C001140002021-02-17 12:19PM EST114.00661.550.000.000.00-100.00%
TSLA210917C001160002021-01-29 12:41PM EST116.00679.10552.45561.350.00-4236291.92%
TSLA210917C001180002020-08-30 11:08PM EST118.0017.33331.35334.450.00--00.00%
TSLA210917C001200002021-02-22 12:21PM EST120.00620.880.000.000.00-400.00%
TSLA210917C001220002021-01-29 12:41PM EST122.00673.30548.20556.500.00-1157285.32%
TSLA210917C001240002021-02-26 10:53AM EST124.00560.050.000.000.00-100.00%
TSLA210917C001260002021-02-12 11:40AM EST126.00678.500.000.000.00-100.00%
TSLA210917C001280002021-02-17 9:43AM EST128.00646.850.000.000.00-100.00%
TSLA210917C001300002021-02-17 12:19PM EST130.00645.900.000.000.00-100.00%
TSLA210917C001320002021-02-04 10:36AM EST132.00703.350.000.000.00--00.00%
TSLA210917C001340002021-02-25 10:45AM EST134.00581.450.000.000.00--00.00%
TSLA210917C001360002021-02-02 10:28AM EST136.00735.700.000.000.00--00.00%
TSLA210917C001380002021-02-23 10:29AM EST138.00559.000.000.000.00-5000.00%
TSLA210917C001400002021-01-25 3:49PM EST140.00733.00602.00605.600.00-1128505.38%
TSLA210917C001420002020-08-30 11:08PM EST142.00260.00310.40313.450.00--00.00%
TSLA210917C001440002021-02-16 9:39AM EST144.00667.750.000.000.00-100.00%
TSLA210917C001450002020-07-09 3:55PM EST145.00429.650.000.000.00--20.00%
TSLA210917C001460002021-02-16 9:39AM EST146.00665.800.000.000.00-100.00%
TSLA210917C001480002021-01-06 9:32AM EST148.00607.55694.85704.700.00-11910.00%
TSLA210917C001500002021-03-03 1:02PM EST150.00529.500.000.000.00-100.00%
TSLA210917C001520002020-08-30 11:08PM EST152.0012.54301.70304.700.00--00.00%
TSLA210917C001540002021-01-08 10:05AM EST154.00711.50696.80704.300.00-1150.00%
TSLA210917C001550002020-07-09 3:55PM EST155.00702.500.000.000.00--10.00%
TSLA210917C001560002021-02-10 9:40AM EST156.00682.000.000.000.00-100.00%
TSLA210917C001580002020-08-30 11:08PM EST158.0050.00296.90299.800.00--00.00%
TSLA210917C001600002021-01-04 9:35AM EST160.00570.00694.70698.650.00-17990.00%
TSLA210917C001620002021-02-16 9:35AM EST162.00657.500.000.000.00-9000.00%
TSLA210917C001640002020-08-30 11:08PM EST164.0091.96291.55294.500.00--00.00%
TSLA210917C001650002020-07-09 3:55PM EST165.00669.450.000.000.00--10.00%
TSLA210917C001660002020-09-08 2:28PM EST166.00193.00267.05271.000.00-5250.00%
TSLA210917C001680002021-02-23 9:45AM EST168.00464.520.000.000.00-100.00%
TSLA210917C001700002021-02-22 12:10PM EST170.00574.880.000.000.00-800.00%
TSLA210917C001720002020-08-30 11:08PM EST172.00249.23285.05288.050.00--00.00%
TSLA210917C001740002020-12-28 2:01PM EST174.00496.90687.60697.500.00-5520.00%
TSLA210917C001760002021-01-12 12:02PM EST176.00685.910.000.000.00-52110.00%
TSLA210917C001780002020-12-29 3:55PM EST178.00490.65657.35662.500.00-4160.00%
TSLA210917C001800002021-02-25 2:00PM EST180.00522.310.000.000.00-300.00%
TSLA210917C001820002020-12-31 10:33AM EST182.00522.56611.25617.900.00-746628.37%
TSLA210917C001840002021-02-25 3:13PM EST184.00501.400.000.000.00-700.00%
TSLA210917C001850002020-07-09 3:55PM EST185.00270.000.000.000.00-120.00%
TSLA210917C001860002021-02-04 12:57PM EST186.00658.350.000.000.00-100.00%
TSLA210917C001880002021-01-21 10:34AM EST188.00659.00593.30599.800.00-431483.36%
TSLA210917C001900002021-02-16 10:00AM EST190.00627.690.000.000.00-1000.00%
TSLA210917C001920002020-12-11 12:37PM EST192.00411.45688.85694.950.00-7620.00%
TSLA210917C001940002021-02-04 10:31AM EST194.00646.000.000.000.00-1100.00%
TSLA210917C001960002021-01-08 3:31PM EST196.00660.76656.15663.700.00-1420.00%
TSLA210917C001980002020-12-03 9:30AM EST198.00397.03508.75513.350.00-7599257.08%
TSLA210917C001990002020-12-03 9:30AM EST199.00396.13507.90512.400.00-7585256.11%
TSLA210917C002000002021-02-24 11:30AM EST200.00425.950.000.000.00-800.00%
TSLA210917C002010002021-02-22 2:47PM EST201.00539.750.000.000.00-100.00%
TSLA210917C002020002021-03-04 2:20PM EST202.00410.040.000.000.00-100.00%
TSLA210917C002030002021-02-12 9:32AM EST203.00593.000.000.000.00-500.00%
TSLA210917C002040002021-03-03 9:49AM EST204.00409.550.000.000.00-200.00%
TSLA210917C002080002021-02-12 9:32AM EST208.00588.300.000.000.00-500.00%
TSLA210917C002100002021-02-02 12:57PM EST210.00479.730.000.000.00-500.00%
TSLA210917C002120002020-11-27 9:31AM EST212.00376.09452.10456.150.00-156171.98%
TSLA210917C002160002021-02-26 10:40AM EST216.00462.850.000.000.00-100.00%
TSLA210917C002200002021-02-24 11:30AM EST220.00513.400.000.000.00-100.00%
TSLA210917C002240002021-02-03 10:22AM EST224.00637.900.000.000.00-600.00%
TSLA210917C002280002020-08-30 11:08PM EST228.00186.70242.40244.950.00--00.00%
TSLA210917C002300002021-02-19 3:59PM EST230.00385.300.000.000.00-100.00%
TSLA210917C002320002021-01-29 9:52AM EST232.00599.50443.20451.600.00-562178.99%
TSLA210917C002360002020-09-02 10:31AM EST236.00234.59208.95214.150.00-101020.00%
TSLA210917C002400002021-02-23 1:18PM EST240.00388.200.000.000.00-200.00%
TSLA210917C002440002021-01-04 11:04AM EST244.00490.65613.95617.900.00-5210666.38%
TSLA210917C002480002021-02-26 10:33AM EST248.00423.950.000.000.00-100.00%
TSLA210917C002500002021-02-25 3:42PM EST250.00388.950.000.000.00-3000.00%
TSLA210917C002520002020-12-22 3:46PM EST252.00393.67587.70594.200.00-1083478.39%
TSLA210917C002560002021-02-26 10:28AM EST256.00414.600.000.000.00-100.00%
TSLA210917C002600002021-03-02 2:18PM EST260.00438.350.000.000.00-100.00%
TSLA210917C002700002021-03-03 3:23PM EST270.00366.470.000.000.00-500.00%
TSLA210917C002800002021-02-26 9:56AM EST280.00344.550.000.000.00-100.00%
TSLA210917C002900002021-02-24 1:48PM EST290.00333.200.000.000.00-100.00%
TSLA210917C003000002021-03-03 3:50PM EST300.00371.000.000.000.00-600.00%
TSLA210917C003040002021-02-26 10:16AM EST304.00377.100.000.000.00-100.00%
TSLA210917C003060002021-03-04 11:25AM EST306.00352.000.000.000.00-100.00%
TSLA210917C003080002021-03-03 2:07PM EST308.00320.000.000.000.00-200.00%
TSLA210917C003100002021-03-04 1:28PM EST310.00320.000.000.000.00-200.00%
TSLA210917C003120002021-02-26 10:57AM EST312.00384.450.000.000.00-100.00%
TSLA210917C003140002021-02-11 2:45PM EST314.00325.700.000.000.00-100.00%
TSLA210917C003160002021-01-07 9:48AM EST316.00484.00543.35550.700.00-128372.53%
TSLA210917C003180002021-03-04 3:00PM EST318.00321.100.000.000.00-100.00%
TSLA210917C003200002021-02-04 12:50PM EST320.00301.700.000.000.00-200.00%
TSLA210917C003220002021-01-25 3:04PM EST322.00565.37430.60433.850.00-135210.11%
TSLA210917C003240002021-02-26 10:34AM EST324.00356.400.000.000.00-100.00%
TSLA210917C003260002021-01-12 3:48PM EST326.00534.380.000.000.00-4300.00%
TSLA210917C003280002021-03-04 1:09PM EST328.00302.200.000.000.00-100.00%
TSLA210917C003300002021-02-26 10:57AM EST330.00303.000.000.000.00-500.00%
TSLA210917C003320002021-02-05 11:16AM EST332.00308.950.000.000.00-100.00%
TSLA210917C003340002020-10-30 12:41PM EST334.00117.05277.10279.850.00-1210.00%
TSLA210917C003360002021-01-19 1:33PM EST336.00513.86461.35465.300.00-4068251.43%
TSLA210917C003380002021-02-26 9:34AM EST338.00295.050.000.000.00-100.00%
TSLA210917C003400002021-02-23 11:24AM EST340.00326.150.000.000.00-100.00%
TSLA210917C003420002020-12-21 9:34AM EST342.00335.10513.85517.700.00-218324.38%
TSLA210917C003440002021-01-19 1:33PM EST344.00506.93454.15457.950.00-4064245.44%
TSLA210917C003460002021-02-26 9:34AM EST346.00372.050.000.000.00-100.00%
TSLA210917C003480002020-12-21 9:33AM EST348.00331.00508.50512.350.00-118317.84%
TSLA210917C003500002021-03-04 1:19PM EST350.00288.480.000.000.00-800.00%
TSLA210917C003520002021-03-04 3:03PM EST352.00289.400.000.000.00-100.00%
TSLA210917C003540002021-03-01 9:30AM EST354.00292.550.000.000.00-100.00%
TSLA210917C003560002021-02-17 11:06AM EST356.00431.250.000.000.00-100.00%
TSLA210917C003580002021-03-01 9:30AM EST358.00352.490.000.000.00-100.00%
TSLA210917C003600002021-02-23 1:28PM EST360.00350.650.000.000.00-600.00%
TSLA210917C003620002021-02-26 10:02AM EST362.00278.750.000.000.00-100.00%
TSLA210917C003640002021-02-26 10:57AM EST364.00340.350.000.000.00-100.00%
TSLA210917C003660002021-02-09 3:08PM EST366.00267.500.000.000.00-100.00%
TSLA210917C003680002021-02-26 9:34AM EST368.00353.450.000.000.00-100.00%
TSLA210917C003700002021-02-17 3:59PM EST370.00444.100.000.000.00-300.00%
TSLA210917C003720002021-02-26 10:23AM EST372.00321.450.000.000.00-200.00%
TSLA210917C003740002021-02-17 11:06AM EST374.00415.500.000.000.00-500.00%
TSLA210917C003760002021-02-25 11:56AM EST376.00352.050.000.000.00-100.00%
TSLA210917C003800002021-03-04 1:55PM EST380.00257.550.000.000.00-600.00%
TSLA210917C003840002021-02-17 11:06AM EST384.00406.900.000.000.00-100.00%
TSLA210917C003880002021-02-25 3:48PM EST388.00323.100.000.000.00-200.00%
TSLA210917C003900002020-07-09 3:55PM EST390.00472.590.000.000.00-11050.00%
TSLA210917C003920002021-02-26 10:23AM EST392.00305.800.000.000.00-100.00%
TSLA210917C003960002021-02-26 9:47AM EST396.00325.950.000.000.00-100.00%
TSLA210917C004000002021-03-04 1:04PM EST400.00256.500.000.000.00-22900.00%
TSLA210917C004050002020-07-09 3:55PM EST405.00472.150.000.000.00-180.00%
TSLA210917C004100002021-03-03 2:48PM EST410.00283.020.000.000.00-100.00%
TSLA210917C004150002020-07-09 3:55PM EST415.00437.300.000.000.00-130.00%
TSLA210917C004200002021-03-03 1:48PM EST420.00284.350.000.000.00-100.00%
TSLA210917C004250002020-07-09 3:55PM EST425.00341.100.000.000.00-8190.00%
TSLA210917C004300002021-02-25 11:55AM EST430.00310.500.000.000.00-200.00%
TSLA210917C004350002020-07-10 11:40AM EST435.001,024.001,034.951,051.000.00-2220.00%
TSLA210917C004400002021-03-04 2:42PM EST440.00221.600.000.000.00-10600.00%
TSLA210917C004450002020-08-05 2:10PM EST445.001,065.001,778.501,797.500.00-3180.00%
TSLA210917C004500002021-02-24 2:45PM EST450.00214.630.000.000.00-200.00%
TSLA210917C004600002021-03-03 1:58PM EST460.00251.900.000.000.00-500.00%
TSLA210917C004700002021-03-04 2:44PM EST470.00202.820.000.000.00-800.00%
TSLA210917C004800002021-03-03 10:08AM EST480.00218.000.000.000.00-100.00%
TSLA210917C004900002021-02-22 3:22PM EST490.00284.650.000.000.00-200.00%
TSLA210917C005000002021-03-04 1:28PM EST500.00177.000.000.000.00-1900.00%
TSLA210917C005100002021-03-04 10:22AM EST510.00200.530.000.000.00-900.00%
TSLA210917C005200002021-03-04 12:58PM EST520.00170.000.000.000.00-500.00%
TSLA210917C005300002021-03-04 1:37PM EST530.00166.900.000.000.00-700.00%
TSLA210917C005400002021-03-04 10:26AM EST540.00177.300.000.000.00-100.00%
TSLA210917C005500002021-03-04 11:58AM EST550.00152.000.000.000.00-500.00%
TSLA210917C005600002021-03-04 10:05AM EST560.00165.900.000.000.00-1600.00%
TSLA210917C005700002021-03-04 11:43AM EST570.00167.800.000.000.00-1400.00%
TSLA210917C005800002021-03-04 3:44PM EST580.00146.220.000.000.00-2700.00%
TSLA210917C005900002021-03-04 3:49PM EST590.00140.510.000.000.00-600.00%
TSLA210917C006000002021-03-04 3:27PM EST600.00137.810.000.000.00-25900.00%
TSLA210917C006100002020-08-25 9:02AM EST610.001,418.351,629.001,648.500.00-1210.00%
TSLA210917C006200002021-03-04 3:54PM EST620.00129.070.000.000.00-6000.00%
TSLA210917C006300002020-08-25 12:04PM EST630.001,407.061,612.001,631.000.00-4330.00%
TSLA210917C006400002021-03-04 3:57PM EST640.00120.850.000.000.00-11100.78%
TSLA210917C006500002020-08-25 2:40PM EST650.001,402.681,594.501,613.500.00-2190.00%
TSLA210917C006600002021-03-04 3:54PM EST660.00113.270.000.000.00-11901.56%
TSLA210917C006700002020-07-09 3:55PM EST670.00238.820.000.000.00-321.56%
TSLA210917C006800002021-03-04 3:09PM EST680.00103.770.000.000.00-4203.13%
TSLA210917C006900002020-08-21 9:17AM EST690.001,406.981,559.501,578.500.00-1230.00%
TSLA210917C007000002021-03-04 3:39PM EST700.0099.030.000.000.00-1,09403.13%
TSLA210917C007100002021-03-04 3:34PM EST710.0096.500.000.000.00-1503.13%
TSLA210917C007200002021-03-04 2:21PM EST720.0089.600.000.000.00-62403.13%
TSLA210917C007300002021-03-04 1:03PM EST730.0090.250.000.000.00-2103.13%
TSLA210917C007400002021-03-04 2:47PM EST740.0084.680.000.000.00-2906.25%
TSLA210917C007500002021-03-04 2:51PM EST750.0085.150.000.000.00-8806.25%
TSLA210917C007550002021-03-04 9:35AM EST755.0078.200.000.000.00-406.25%
TSLA210917C007600002021-03-04 2:06PM EST760.0082.130.000.000.00-1206.25%
TSLA210917C007650002021-03-04 2:41PM EST765.0077.700.000.000.00-1106.25%
TSLA210917C007700002021-03-04 2:47PM EST770.0079.360.000.000.00-2206.25%
TSLA210917C007750002021-03-03 3:38PM EST775.0094.260.000.000.00-806.25%
TSLA210917C007800002021-03-04 3:03PM EST780.0076.600.000.000.00-6306.25%
TSLA210917C007850002021-03-03 3:59PM EST785.0071.670.000.000.00-406.25%
TSLA210917C007900002021-03-04 1:40PM EST790.0070.420.000.000.00-1506.25%
TSLA210917C007950002021-03-04 10:02AM EST795.0072.580.000.000.00-806.25%
TSLA210917C008000002021-03-04 3:47PM EST800.0071.950.000.000.00-25906.25%
TSLA210917C008050002021-03-04 9:44AM EST805.0070.860.000.000.00-706.25%
TSLA210917C008100002021-03-04 2:51PM EST810.0071.030.000.000.00-706.25%
TSLA210917C008150002021-03-01 3:35PM EST815.0072.960.000.000.00-106.25%
TSLA210917C008200002021-03-04 11:05AM EST820.0068.100.000.000.00-4706.25%
TSLA210917C008250002021-03-04 3:26PM EST825.0063.100.000.000.00-706.25%
TSLA210917C008300002021-03-03 2:03PM EST830.0063.000.000.000.00-306.25%
TSLA210917C008350002021-03-04 12:11PM EST835.0068.300.000.000.00-106.25%
TSLA210917C008400002021-03-04 3:46PM EST840.0063.500.000.000.00-17906.25%
TSLA210917C008450002021-03-03 1:01PM EST845.0068.100.000.000.00-2606.25%
TSLA210917C008500002021-03-04 3:12PM EST850.0061.250.000.000.00-8306.25%
TSLA210917C008550002021-03-04 1:56PM EST855.0057.000.000.000.00-1506.25%
TSLA210917C008600002021-03-04 2:34PM EST860.0057.780.000.000.00-606.25%
TSLA210917C008650002021-03-04 2:45PM EST865.0058.000.000.000.00-106.25%
TSLA210917C008700002021-03-04 2:24PM EST870.0056.070.000.000.00-806.25%
TSLA210917C008750002021-03-04 2:33PM EST875.0054.850.000.000.00-706.25%
TSLA210917C008800002021-03-04 2:47PM EST880.0054.930.000.000.00-3206.25%
TSLA210917C008850002021-03-02 2:46PM EST885.0054.570.000.000.00-1012.50%
TSLA210917C008900002021-03-04 2:47PM EST890.0054.450.000.000.00-11012.50%
TSLA210917C008950002021-02-26 2:36PM EST895.0080.500.000.000.00-1012.50%
TSLA210917C009000002021-03-04 3:41PM EST900.0052.900.000.000.00-284012.50%
TSLA210917C009050002021-03-01 12:29PM EST905.0083.250.000.000.00-17012.50%
TSLA210917C009100002021-03-04 3:13PM EST910.0050.500.000.000.00-4012.50%
TSLA210917C009150002021-03-04 3:30PM EST915.0048.440.000.000.00-12012.50%
TSLA210917C009200002021-03-04 2:43PM EST920.0049.750.000.000.00-5012.50%
TSLA210917C009250002021-03-03 10:18AM EST925.0045.750.000.000.00-5012.50%
TSLA210917C009300002021-03-04 2:45PM EST930.0047.100.000.000.00-45012.50%
TSLA210917C009350002021-03-03 12:03PM EST935.0048.150.000.000.00-1012.50%
TSLA210917C009400002021-03-03 3:42PM EST940.0050.530.000.000.00-1012.50%
TSLA210917C009450002021-03-04 3:13PM EST945.0043.350.000.000.00-2012.50%
TSLA210917C009500002021-03-04 3:01PM EST950.0043.150.000.000.00-47012.50%
TSLA210917C009550002021-03-02 3:37PM EST955.0064.150.000.000.00-10012.50%
TSLA210917C009600002021-03-03 10:34AM EST960.0060.000.000.000.00-2012.50%
TSLA210917C009700002021-03-04 10:50AM EST970.0051.700.000.000.00-1012.50%
TSLA210917C009800002021-03-04 1:07PM EST980.0039.000.000.000.00-4012.50%
TSLA210917C009900002021-03-03 10:19AM EST990.0039.000.000.000.00-17012.50%
TSLA210917C009950002020-07-23 11:34AM EST995.00721.941,145.001,164.500.00-1170.00%
TSLA210917C010000002021-03-04 3:58PM EST1,000.0040.050.000.000.00-275012.50%
TSLA210917C010050002020-06-30 9:20AM EST1,005.00304.30648.70657.650.00-40480.00%
TSLA210917C010100002021-03-04 2:00PM EST1,010.0038.000.000.000.00-98012.50%
TSLA210917C010150002020-07-31 11:46AM EST1,015.00696.001,294.001,313.500.00-10880.00%
TSLA210917C010200002021-03-02 12:19PM EST1,020.0036.700.000.000.00-68012.50%
TSLA210917C010300002021-03-01 2:40PM EST1,030.0034.000.000.000.00-1012.50%
TSLA210917C010400002021-03-04 3:46PM EST1,040.0034.920.000.000.00-48012.50%
TSLA210917C010500002021-03-04 3:51PM EST1,050.0033.100.000.000.00-15012.50%
TSLA210917C010600002021-03-04 1:53PM EST1,060.0029.800.000.000.00-31012.50%
TSLA210917C010700002021-02-26 11:08AM EST1,070.0045.750.000.000.00-2012.50%
TSLA210917C010800002021-03-04 9:39AM EST1,080.0036.100.000.000.00-11012.50%
TSLA210917C010900002021-03-02 3:36PM EST1,090.0028.600.000.000.00-3012.50%
TSLA210917C011000002021-03-04 3:51PM EST1,100.0029.280.000.000.00-38012.50%
TSLA210917C011100002021-03-04 11:20AM EST1,110.0027.500.000.000.00-20012.50%
TSLA210917C011200002021-03-04 1:08PM EST1,120.0027.000.000.000.00-2012.50%
TSLA210917C011300002021-03-03 2:34PM EST1,130.0028.870.000.000.00-6012.50%
TSLA210917C011400002021-03-02 11:33AM EST1,140.0025.230.000.000.00-5012.50%
TSLA210917C011500002021-03-04 3:51PM EST1,150.0026.250.000.000.00-5012.50%
TSLA210917C011600002021-02-25 1:38PM EST1,160.0042.690.000.000.00-2012.50%
TSLA210917C011700002021-02-22 2:42PM EST1,170.0052.840.000.000.00-1012.50%
TSLA210917C011800002021-03-03 2:23PM EST1,180.0029.800.000.000.00-1012.50%
TSLA210917C011900002021-03-01 2:11PM EST1,190.0026.010.000.000.00-1012.50%
TSLA210917C012000002021-03-04 3:23PM EST1,200.0023.450.000.000.00-231012.50%
TSLA210917C012200002020-08-28 1:50PM EST1,220.001,178.001,147.001,166.50+710.00+151.71%600.00%
TSLA210917C012250002021-03-04 3:30PM EST1,225.0021.700.000.000.00-30012.50%
TSLA210917C012400002020-08-28 8:30AM EST1,240.001,216.071,134.001,153.00+654.67+116.61%1140.00%
TSLA210917C012500002021-03-04 3:23PM EST1,250.0020.200.000.000.00-16012.50%
TSLA210917C012600002020-07-22 2:56PM EST1,260.00637.00961.00980.500.00-190.00%
TSLA210917C012750002021-03-03 3:43PM EST1,275.0019.150.000.000.00-5012.50%
TSLA210917C012800002020-07-06 10:40AM EST1,280.00424.00514.15528.000.00-117429.62%
TSLA210917C013000002021-03-04 1:59PM EST1,300.0016.850.000.000.00-25012.50%
TSLA210917C013250002021-03-01 3:35PM EST1,325.0016.670.000.000.00-10025.00%
TSLA210917C013500002021-03-04 1:32PM EST1,350.0015.980.000.000.00-20025.00%
TSLA210917C013750002021-03-03 10:11AM EST1,375.0019.750.000.000.00-17025.00%
TSLA210917C014000002021-03-04 3:13PM EST1,400.0014.700.000.000.00-32025.00%
TSLA210917C014250002021-03-02 1:46PM EST1,425.0014.000.000.000.00-1025.00%
TSLA210917C014500002021-03-03 3:57PM EST1,450.0013.600.000.000.00-29025.00%
TSLA210917C014750002021-02-26 3:44PM EST1,475.0014.520.000.000.00-1025.00%
TSLA210917C015000002021-03-04 3:45PM EST1,500.0012.550.000.000.00-65025.00%
TSLA210917C015200002020-08-19 12:26PM EST1,520.00699.00961.50981.000.00-1230.00%
TSLA210917C015250002021-03-04 1:31PM EST1,525.0012.330.000.000.00-1025.00%
TSLA210917C015300002020-08-13 10:04AM EST1,530.00517.94956.00975.500.00-1290.00%
TSLA210917C015400002020-08-13 10:23AM EST1,540.00514.00950.50970.000.00-36800.00%
TSLA210917C015500002021-03-03 2:41PM EST1,550.0011.250.000.000.00-1025.00%
TSLA210917C015600002020-08-13 11:53AM EST1,560.00511.69939.50959.000.00-36790.00%
TSLA210917C015700002020-08-17 9:06AM EST1,570.00579.00977.60994.850.00-240.00%
TSLA210917C015750002021-02-25 12:00PM EST1,575.0012.400.000.000.00-1025.00%
TSLA210917C015800002020-08-13 10:44AM EST1,580.00494.04928.50948.000.00-160.00%
TSLA210917C015900002020-08-25 8:42AM EST1,590.00760.00923.50943.000.00-330.00%
TSLA210917C016000002021-03-04 2:46PM EST1,600.0010.900.000.000.00-48025.00%
TSLA210917C016100002020-08-12 12:42PM EST1,610.00921.00913.00932.50+495.78+116.59%130.00%
TSLA210917C016200002020-08-13 2:04PM EST1,620.00459.80907.50927.000.00-110.00%
TSLA210917C016250002021-03-04 2:28PM EST1,625.0010.950.000.000.00-19025.00%
TSLA210917C016300002020-08-07 11:01AM EST1,630.00361.90902.50922.000.00-150.00%
TSLA210917C016400002020-08-20 12:04PM EST1,640.00714.00897.00916.500.00-1130.00%
TSLA210917C016500002021-03-04 2:28PM EST1,650.0010.000.000.000.00-24025.00%
TSLA210917C016600002020-07-22 8:45AM EST1,660.00489.94747.45763.450.00-120.00%
TSLA210917C016700002020-06-30 1:47PM EST1,670.00153.00374.40389.000.00-44314.53%
TSLA210917C016750002021-03-04 2:13PM EST1,675.009.750.000.000.00-16025.00%
TSLA210917C016800002020-07-24 1:49PM EST1,680.00344.84728.50747.500.00-230.00%
TSLA210917C016900002020-08-24 11:05AM EST1,690.00724.00871.50891.000.00-140.00%
TSLA210917C017000002021-03-04 3:10PM EST1,700.009.750.000.000.00-1,362025.00%
TSLA210917C017200002020-06-22 8:39AM EST1,720.00125.35442.45453.000.00--1368.73%
TSLA210917C017300002020-08-26 9:29AM EST1,730.00765.00852.00871.000.00-260.00%
TSLA210917C017400002020-08-27 8:31AM EST1,740.00825.00847.00866.000.00-130.00%
TSLA210917C017500002020-08-21 9:02AM EST1,750.00688.77842.00861.500.00-12340.00%
TSLA210917C017600002020-08-24 2:11PM EST1,760.00671.60837.00856.500.00-150.00%
TSLA210917C017700002020-08-17 11:49AM EST1,770.00519.95832.50852.000.00-4380.00%
TSLA210917C017800002020-08-04 10:30AM EST1,780.00345.70827.50847.000.00-2270.00%
TSLA210917C017900002020-08-28 2:29PM EST1,790.00820.19823.00842.50+103.09+14.38%130.00%
TSLA210917C018000002020-08-28 2:26PM EST1,800.00821.30818.00837.50+93.30+12.82%104640.00%
TSLA210917C018100002020-08-18 8:31AM EST1,810.00574.70813.50833.000.00-210.00%
TSLA210917C018200002020-08-05 10:30AM EST1,820.00342.00809.00828.500.00-220.00%
TSLA210917C018300002020-08-17 2:37PM EST1,830.00535.05804.50824.000.00-120.00%
TSLA210917C018400002020-08-24 11:14AM EST1,840.00661.09800.00819.500.00-340.00%
TSLA210917C018500002020-08-24 10:55AM EST1,850.00636.18795.50815.000.00-1350.00%
TSLA210917C018600002020-07-10 12:45PM EST1,860.00392.03300.50315.000.00-15273.32%
TSLA210917C018700002020-08-14 12:54PM EST1,870.00486.21786.50806.000.00-1130.00%
TSLA210917C018800002020-08-27 11:11AM EST1,880.00835.17782.00801.500.00-22260.00%
TSLA210917C019000002020-08-28 2:01PM EST1,900.00792.17773.00792.50+202.17+34.27%20300.00%
TSLA210917C019200002020-08-23 11:06PM EST1,920.00589.50764.50784.000.00--20.00%
TSLA210917C019400002020-08-18 2:25PM EST1,940.00542.70756.00775.500.00-230.00%
TSLA210917C019600002020-08-07 1:28PM EST1,960.00265.08747.50767.000.00-110.00%
TSLA210917C019800002020-08-26 12:06PM EST1,980.00667.85739.50758.500.00-250.00%
TSLA210917C020000002020-08-28 2:46PM EST2,000.00742.19731.50750.50-12.81-1.70%262540.00%
TSLA210917C020500002020-08-26 1:42PM EST2,050.00651.00711.00730.000.00-190.00%
TSLA210917C021000002020-08-28 9:59AM EST2,100.00745.85691.50710.50+28.85+4.02%4440.00%
TSLA210917C021500002020-08-28 12:31PM EST2,150.00691.25673.00692.00-6.15-0.88%380.00%
TSLA210917C022000002020-08-28 2:41PM EST2,200.00670.30654.50673.50+45.30+7.25%6870.00%
TSLA210917C022500002020-08-28 12:53PM EST2,250.00665.00637.00656.00+3.80+0.57%2140.00%
TSLA210917C023000002020-08-28 1:19PM EST2,300.00645.65620.00639.00+5.65+0.88%6300.00%
TSLA210917C023500002020-08-28 2:32PM EST2,350.00613.00603.50622.50-8.30-1.34%54732.09%
TSLA210917C024000002020-08-28 9:59AM EST2,400.00641.30587.50606.50+31.30+5.13%3100629.82%
TSLA210917C024500002020-08-28 2:30PM EST2,450.00576.00572.00591.00-12.20-2.07%1894578.19%
TSLA210917C025000002020-08-28 2:59PM EST2,500.00565.00557.00576.00+24.00+4.44%24268542.90%
TSLA210917C025500002020-08-24 8:48AM EST2,550.00449.44542.50561.500.00-14516.02%
TSLA210917C026000002020-08-28 2:30PM EST2,600.00530.00528.50547.50-10.01-1.85%247494.32%
TSLA210917C026500002020-08-28 9:55AM EST2,650.00566.12515.00534.00+34.40+6.47%47476.19%
TSLA210917C027000002020-08-21 2:45PM EST2,700.00390.00502.00521.000.00-1447460.67%
TSLA210917C027500002020-08-28 2:39PM EST2,750.00510.05487.00500.00+85.90+20.25%521441.14%
TSLA210917C028000002020-08-28 9:55AM EST2,800.00522.96477.00496.00+88.48+20.36%11278434.75%
TSLA210917C028500002020-08-27 11:34AM EST2,850.00468.40465.00484.000.00-2305423.72%
TSLA210917C029000002020-08-28 8:33AM EST2,900.00492.90453.50472.50+79.39+19.20%127413.86%
TSLA210917C029500002020-08-27 11:36AM EST2,950.00433.15442.50461.000.00-524404.77%
TSLA210917C030000002020-08-28 2:48PM EST3,000.00447.58431.50450.00-9.72-2.13%5694396.34%
TSLA210917C031000002020-08-25 2:58PM EST3,100.00454.99410.50429.50+141.05+44.93%1111381.57%
TSLA210917C032000002020-08-27 1:33PM EST3,200.00408.73391.00410.000.00-2328368.79%
TSLA210917C033000002020-08-28 11:34AM EST3,300.00408.01373.00392.00+19.01+4.89%536357.83%
TSLA210917C034000002020-08-28 2:41PM EST3,400.00373.00355.50374.50+31.76+9.31%267347.74%
TSLA210917C035000002020-08-28 2:57PM EST3,500.00349.90339.50358.50-5.78-1.63%114336339.03%
TSLA210917C036000002020-08-28 12:18PM EST3,600.00340.46324.00343.00+5.91+1.77%39330.93%
TSLA210917C037000002020-08-28 12:36PM EST3,700.00327.65309.50328.50+2.56+0.79%24323.66%
TSLA210917C038000002020-08-27 11:05AM EST3,800.00313.50296.00315.500.00--1317.30%
TSLA210917C039000002020-08-27 12:54PM EST3,900.00288.00283.00302.500.00--22311.20%
TSLA210917C040000002020-08-28 2:21PM EST4,000.00284.60271.00290.50+4.35+1.55%1367305.75%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917P000010002021-03-04 10:51AM EST1.000.010.000.000.00-204050.00%
TSLA210917P000020002021-02-26 1:45PM EST2.000.030.000.000.00-250100.00%
TSLA210917P000030002020-12-15 12:44PM EST3.000.030.000.050.00-40433246.88%
TSLA210917P000040002021-01-15 2:22PM EST4.000.010.000.500.00-54695299.22%
TSLA210917P000050002021-01-12 3:58PM EST5.000.040.000.000.00-2170750.00%
TSLA210917P000060002021-01-19 1:02PM EST6.000.030.000.260.00-100612246.48%
TSLA210917P000070002021-02-01 11:15AM EST7.000.040.000.050.00-50326200.00%
TSLA210917P000080002020-10-09 1:33PM EST8.000.110.000.210.00-2370222.66%
TSLA210917P000090002021-01-28 9:47AM EST9.000.010.000.050.00-5135187.50%
TSLA210917P000100002021-03-01 10:10AM EST10.000.030.000.000.00-50050.00%
TSLA210917P000110002021-02-18 10:52AM EST11.000.050.000.000.00-600050.00%
TSLA210917P000120002021-02-22 1:18PM EST12.000.050.000.000.00-1050.00%
TSLA210917P000130002021-02-17 3:37PM EST13.000.020.000.000.00-214050.00%
TSLA210917P000140002021-02-17 11:34AM EST14.000.050.000.000.00-25050.00%
TSLA210917P000150002021-02-16 2:35PM EST15.000.050.000.000.00-5050.00%
TSLA210917P000160002021-02-23 12:20PM EST16.000.050.000.000.00-1050.00%
TSLA210917P000170002021-02-23 12:19PM EST17.000.050.000.000.00-1050.00%
TSLA210917P000180002021-02-23 12:19PM EST18.000.060.000.000.00-4050.00%
TSLA210917P000190002021-02-23 9:44AM EST19.000.050.000.000.00-5050.00%
TSLA210917P000200002021-03-04 2:18PM EST20.000.070.000.000.00-2050.00%
TSLA210917P000210002021-03-01 9:48AM EST21.000.080.000.000.00-1050.00%
TSLA210917P000220002021-03-03 1:26PM EST22.000.080.000.000.00-5050.00%
TSLA210917P000230002021-02-23 10:42AM EST23.000.010.000.000.00-1050.00%
TSLA210917P000240002021-02-16 12:57PM EST24.000.100.000.000.00-5050.00%
TSLA210917P000250002021-02-16 3:59PM EST25.000.100.000.000.00-2050.00%
TSLA210917P000260002021-02-22 11:30AM EST26.000.100.000.000.00-50050.00%
TSLA210917P000270002021-02-02 3:29PM EST27.000.130.000.000.00-1050.00%
TSLA210917P000280002021-01-26 12:02PM EST28.000.210.000.280.00-250156.25%
TSLA210917P000290002021-02-23 9:45AM EST29.000.200.000.000.00-2050.00%
TSLA210917P000300002021-02-22 9:43AM EST30.000.150.000.000.00-5050.00%
TSLA210917P000310002021-01-27 12:50PM EST31.000.230.010.310.00-550152.93%
TSLA210917P000320002021-02-11 11:28AM EST32.000.240.000.000.00-1050.00%
TSLA210917P000330002021-02-01 10:40AM EST33.000.180.010.330.00-7841150.39%
TSLA210917P000340002021-02-01 10:42AM EST34.000.200.010.340.00-115253149.22%
TSLA210917P000350002021-02-24 11:42AM EST35.000.180.000.000.00-1050.00%
TSLA210917P000360002021-02-01 11:11AM EST36.000.210.010.450.00-350298150.59%
TSLA210917P000370002021-02-01 11:33AM EST37.000.220.000.590.00-16038153.32%
TSLA210917P000380002021-02-01 1:43PM EST38.000.250.000.000.00-127050.00%
TSLA210917P000390002021-02-23 9:44AM EST39.000.250.000.000.00-1050.00%
TSLA210917P000400002021-03-01 1:47PM EST40.000.260.000.000.00-2050.00%
TSLA210917P000420002021-03-03 1:49PM EST42.000.330.000.000.00-12050.00%
TSLA210917P000440002021-02-01 11:39AM EST44.000.290.000.640.00-1841,731144.53%
TSLA210917P000450002020-08-19 8:30AM EST45.001.350.414.800.00-128195.24%
TSLA210917P000460002021-03-01 9:59AM EST46.000.510.000.000.00-20050.00%
TSLA210917P000480002021-01-27 2:44PM EST48.000.400.104.600.00-10318186.28%
TSLA210917P000500002021-03-04 3:14PM EST50.000.430.000.000.00-50050.00%
TSLA210917P000520002021-02-10 3:16PM EST52.000.270.000.000.00-185050.00%
TSLA210917P000540002021-02-08 10:31AM EST54.000.460.000.000.00-5050.00%
TSLA210917P000550002020-07-09 3:55PM EST55.002.010.000.000.00-21050.00%
TSLA210917P000560002021-02-24 2:57PM EST56.000.330.000.000.00-1050.00%
TSLA210917P000580002021-02-22 9:30AM EST58.000.360.000.000.00-1050.00%
TSLA210917P000600002021-03-04 3:44PM EST60.000.620.000.000.00-3050.00%
TSLA210917P000620002021-02-17 10:05AM EST62.000.300.000.000.00-1050.00%
TSLA210917P000640002021-02-10 10:40AM EST64.000.430.000.000.00-2050.00%
TSLA210917P000650002020-07-09 3:55PM EST65.004.800.000.000.00-4350.00%
TSLA210917P000660002021-02-01 10:43AM EST66.000.440.200.710.00-697126.66%
TSLA210917P000680002021-02-08 10:05AM EST68.000.390.000.000.00-263050.00%
TSLA210917P000700002021-02-25 12:53PM EST70.000.650.000.000.00-17050.00%
TSLA210917P000720002021-02-25 10:04AM EST72.000.540.000.000.00-1050.00%
TSLA210917P000740002021-02-25 12:30PM EST74.000.900.000.000.00-1050.00%
TSLA210917P000750002020-07-09 3:55PM EST75.006.500.000.000.00-1850.00%
TSLA210917P000760002021-02-22 9:54AM EST76.000.450.000.000.00-2050.00%
TSLA210917P000780002021-02-25 12:07PM EST78.000.770.000.000.00-2050.00%
TSLA210917P000800002021-02-26 10:58AM EST80.000.800.000.000.00-6050.00%
TSLA210917P000810002021-02-17 10:02AM EST81.000.620.000.000.00-2050.00%
TSLA210917P000820002021-02-18 10:11AM EST82.001.150.000.000.00-1050.00%
TSLA210917P000830002021-02-23 9:30AM EST83.007.000.000.000.00-10050.00%
TSLA210917P000840002021-02-24 1:39PM EST84.000.760.000.000.00-20050.00%
TSLA210917P000850002021-01-06 9:34AM EST85.001.050.000.000.00-114750.00%
TSLA210917P000860002021-02-03 12:59PM EST86.000.580.000.000.00-4050.00%
TSLA210917P000870002021-02-22 1:04PM EST87.000.990.000.000.00-22050.00%
TSLA210917P000880002021-02-17 12:07PM EST88.000.790.000.000.00-2050.00%
TSLA210917P000890002021-02-23 11:07AM EST89.001.010.000.000.00-1050.00%
TSLA210917P000900002021-02-23 3:30PM EST90.001.010.000.000.00-1050.00%
TSLA210917P000920002021-02-08 9:30AM EST92.000.480.000.000.00-1050.00%
TSLA210917P000940002021-03-02 9:54AM EST94.000.880.000.000.00-1050.00%
TSLA210917P000950002020-07-10 12:54PM EST95.006.651.703.900.00-117138.11%
TSLA210917P000960002021-02-23 3:21PM EST96.001.000.000.000.00-1050.00%
TSLA210917P000980002021-03-04 1:25PM EST98.001.500.000.000.00-10050.00%
TSLA210917P001000002021-03-04 3:46PM EST100.001.440.000.000.00-136050.00%
TSLA210917P001020002021-02-26 2:11PM EST102.001.650.000.000.00-1050.00%
TSLA210917P001040002021-01-29 11:40AM EST104.001.200.004.100.00-2138124.46%
TSLA210917P001050002020-08-27 11:41AM EST105.003.151.504.000.00-14130.20%
TSLA210917P001060002021-02-01 2:06PM EST106.000.920.000.000.00-1050.00%
TSLA210917P001080002021-02-26 10:18AM EST108.001.170.000.000.00-1050.00%
TSLA210917P001100002021-03-03 2:23PM EST110.001.960.000.000.00-1050.00%
TSLA210917P001120002021-02-01 10:17AM EST112.001.201.061.580.00-1303111.28%
TSLA210917P001140002021-02-23 9:41AM EST114.001.990.000.000.00-1050.00%
TSLA210917P001150002020-08-28 1:46PM EST115.003.550.009.40-4.55-56.17%11136.75%
TSLA210917P001160002021-02-24 11:22AM EST116.001.360.000.000.00-2050.00%
TSLA210917P001180002021-02-23 10:32AM EST118.001.750.000.000.00-1050.00%
TSLA210917P001200002021-03-04 2:08PM EST120.001.950.000.000.00-7050.00%
TSLA210917P001220002021-01-27 10:19AM EST122.001.540.006.150.00-2389121.61%
TSLA210917P001240002021-02-02 11:03AM EST124.001.500.000.000.00-5050.00%
TSLA210917P001250002020-08-12 10:43AM EST125.004.300.0010.000.00-111131.65%
TSLA210917P001260002021-02-25 12:38PM EST126.002.000.000.000.00-1050.00%
TSLA210917P001280002021-02-11 1:43PM EST128.001.680.000.000.00-2050.00%
TSLA210917P001300002021-02-25 2:56PM EST130.002.020.000.000.00-2050.00%
TSLA210917P001320002021-03-04 1:59PM EST132.002.500.000.000.00-1050.00%
TSLA210917P001340002021-03-04 2:19PM EST134.002.700.000.000.00-8050.00%
TSLA210917P001350002020-07-09 3:55PM EST135.005.850.000.000.00-101150.00%
TSLA210917P001360002021-02-01 2:07PM EST136.001.650.000.000.00-1050.00%
TSLA210917P001380002021-02-22 2:19PM EST138.002.000.000.000.00-1050.00%
TSLA210917P001400002021-03-03 2:17PM EST140.002.120.000.000.00-1050.00%
TSLA210917P001420002021-02-09 11:27AM EST142.002.510.000.000.00-1050.00%
TSLA210917P001440002021-01-29 11:40AM EST144.001.802.162.770.00-147105.21%
TSLA210917P001450002020-08-13 11:52AM EST145.005.160.0010.000.00-1017119.65%
TSLA210917P001460002021-02-25 3:37PM EST146.002.900.000.000.00-1050.00%
TSLA210917P001480002021-02-25 3:42PM EST148.002.900.000.000.00-1025.00%
TSLA210917P001500002021-03-04 3:19PM EST150.003.250.000.000.00-18025.00%
TSLA210917P001520002021-02-25 12:09PM EST152.002.530.000.000.00-1025.00%
TSLA210917P001540002021-03-04 11:02AM EST154.002.900.000.000.00-6025.00%
TSLA210917P001550002020-07-24 8:49AM EST155.006.200.0010.000.00-210114.34%
TSLA210917P001560002021-02-03 10:29AM EST156.002.200.000.000.00-20025.00%
TSLA210917P001580002021-03-01 9:30AM EST158.003.500.000.000.00-2025.00%
TSLA210917P001600002021-03-04 2:20PM EST160.003.600.000.000.00-21025.00%
TSLA210917P001620002021-01-21 12:07PM EST162.002.691.024.100.00-22097.64%
TSLA210917P001640002021-03-02 1:19PM EST164.002.900.000.000.00-2025.00%
TSLA210917P001650002020-07-09 3:55PM EST165.006.300.000.000.00-2225.00%
TSLA210917P001660002021-01-27 10:30AM EST166.002.602.983.600.00-1393100.37%
TSLA210917P001680002021-02-24 3:52PM EST168.003.100.000.000.00-1025.00%
TSLA210917P001700002021-03-03 11:10AM EST170.003.900.000.000.00-26025.00%
TSLA210917P001720002021-02-22 12:31PM EST172.003.050.000.000.00-1025.00%
TSLA210917P001740002021-02-24 11:22AM EST174.003.250.000.000.00-2025.00%
TSLA210917P001750002020-08-12 11:05AM EST175.006.151.209.950.00-116107.18%
TSLA210917P001760002021-02-22 3:35PM EST176.003.450.000.000.00-2025.00%
TSLA210917P001780002021-02-25 12:39PM EST178.003.800.000.000.00-20025.00%
TSLA210917P001800002021-02-26 10:15AM EST180.004.000.000.000.00-10025.00%
TSLA210917P001820002021-02-17 2:31PM EST182.003.050.000.000.00-2025.00%
TSLA210917P001840002021-02-25 12:09PM EST184.004.000.000.000.00-2025.00%
TSLA210917P001850002020-06-15 2:48PM EST185.0010.406.2013.000.00-114116.41%
TSLA210917P001860002021-01-28 11:47AM EST186.003.273.804.500.00-24396.33%
TSLA210917P001880002021-02-23 2:49PM EST188.004.400.000.000.00-1025.00%
TSLA210917P001900002021-03-04 2:15PM EST190.005.200.000.000.00-5025.00%
TSLA210917P001920002021-02-02 11:23AM EST192.003.350.000.000.00-1025.00%
TSLA210917P001940002021-02-03 3:43PM EST194.003.550.000.000.00-24025.00%
TSLA210917P001950002020-07-09 3:55PM EST195.0015.250.000.000.00-3225.00%
TSLA210917P001960002021-02-16 12:52PM EST196.003.600.000.000.00-3025.00%
TSLA210917P001980002021-02-22 3:35PM EST198.004.400.000.000.00-20025.00%
TSLA210917P001990002021-02-23 10:04AM EST199.004.200.000.000.00-1025.00%
TSLA210917P002000002021-03-04 2:59PM EST200.005.150.000.000.00-881025.00%
TSLA210917P002010002021-03-04 2:28PM EST201.005.600.000.000.00-3025.00%
TSLA210917P002020002021-02-25 10:31AM EST202.004.650.000.000.00-1025.00%
TSLA210917P002030002021-02-16 3:41PM EST203.003.850.000.000.00-1025.00%
TSLA210917P002040002021-02-22 3:35PM EST204.004.650.000.000.00-3025.00%
TSLA210917P002080002021-02-25 2:51PM EST208.005.200.000.000.00-2025.00%
TSLA210917P002100002021-03-02 2:07PM EST210.006.900.000.000.00-4025.00%
TSLA210917P002120002021-03-03 1:28PM EST212.006.450.000.000.00-3025.00%
TSLA210917P002160002021-03-02 2:17PM EST216.005.000.000.000.00-3025.00%
TSLA210917P002200002021-03-04 12:28PM EST220.006.400.000.000.00-10025.00%
TSLA210917P002240002021-02-18 11:28AM EST224.004.650.000.000.00-2025.00%
TSLA210917P002280002021-03-03 11:58AM EST228.005.490.000.000.00-3025.00%
TSLA210917P002300002021-03-01 3:06PM EST230.005.820.000.000.00-10025.00%
TSLA210917P002320002021-02-24 11:23AM EST232.006.000.000.000.00-12025.00%
TSLA210917P002360002021-02-23 9:56AM EST236.005.750.000.000.00-1025.00%
TSLA210917P002400002021-03-02 3:50PM EST240.008.400.000.000.00-1025.00%
TSLA210917P002440002021-02-24 11:25AM EST244.006.810.000.000.00-1025.00%
TSLA210917P002480002021-03-04 3:01PM EST248.008.500.000.000.00-3025.00%
TSLA210917P002500002021-03-04 2:40PM EST250.009.200.000.000.00-10025.00%
TSLA210917P002520002021-02-26 11:38AM EST252.008.490.000.000.00-2025.00%
TSLA210917P002560002021-02-23 10:47AM EST256.0010.100.000.000.00-1025.00%
TSLA210917P002600002021-03-04 1:06PM EST260.0010.100.000.000.00-1025.00%
TSLA210917P002700002021-03-04 11:32AM EST270.009.670.000.000.00-47025.00%
TSLA210917P002800002021-03-04 1:59PM EST280.0012.020.000.000.00-14025.00%
TSLA210917P002900002021-03-04 12:47PM EST290.0013.000.000.000.00-3025.00%
TSLA210917P003000002021-03-04 3:33PM EST300.0013.930.000.000.00-200025.00%
TSLA210917P003040002021-03-04 3:36PM EST304.0014.500.000.000.00-2025.00%
TSLA210917P003060002021-02-22 2:15PM EST306.0010.520.000.000.00-1012.50%
TSLA210917P003080002021-03-01 10:31AM EST308.0011.500.000.000.00-10012.50%
TSLA210917P003100002021-03-04 3:42PM EST310.0015.550.000.000.00-8012.50%
TSLA210917P003120002021-02-23 9:38AM EST312.0016.600.000.000.00-1012.50%
TSLA210917P003140002021-03-02 1:11PM EST314.0011.800.000.000.00-1012.50%
TSLA210917P003160002021-02-25 9:30AM EST316.0012.050.000.000.00-1012.50%
TSLA210917P003180002021-02-17 9:42AM EST318.0011.010.000.000.00-2012.50%
TSLA210917P003200002021-03-04 3:09PM EST320.0017.220.000.000.00-25012.50%
TSLA210917P003220002021-02-26 3:47PM EST322.0014.450.000.000.00-2012.50%
TSLA210917P003240002021-02-23 3:47PM EST324.0013.890.000.000.00-3012.50%
TSLA210917P003260002021-03-04 1:39PM EST326.0018.550.000.000.00-6012.50%
TSLA210917P003280002021-02-26 3:46PM EST328.0015.150.000.000.00-2012.50%
TSLA210917P003300002021-03-04 3:41PM EST330.0018.450.000.000.00-29012.50%
TSLA210917P003320002021-02-26 3:45PM EST332.0015.700.000.000.00-4012.50%
TSLA210917P003340002021-02-19 12:32PM EST334.0012.000.000.000.00-1012.50%
TSLA210917P003360002021-02-25 1:44PM EST336.0014.800.000.000.00-2012.50%
TSLA210917P003380002021-02-18 11:47AM EST338.0012.400.000.000.00-10012.50%
TSLA210917P003400002021-03-04 3:03PM EST340.0020.100.000.000.00-64012.50%
TSLA210917P003420002021-03-02 2:46PM EST342.0021.470.000.000.00-2012.50%
TSLA210917P003440002021-03-02 1:26PM EST344.0021.250.000.000.00-1012.50%
TSLA210917P003460002021-03-04 10:27AM EST346.0022.350.000.000.00-16012.50%
TSLA210917P003480002021-03-04 2:15PM EST348.0023.900.000.000.00-333012.50%
TSLA210917P003500002021-03-04 1:34PM EST350.0022.500.000.000.00-352012.50%
TSLA210917P003520002021-02-25 9:35AM EST352.0023.350.000.000.00-5012.50%
TSLA210917P003540002021-03-04 2:15PM EST354.0025.080.000.000.00-333012.50%
TSLA210917P003560002021-02-24 2:10PM EST356.0017.200.000.000.00-1012.50%
TSLA210917P003580002021-02-26 10:02AM EST358.0022.650.000.000.00-3012.50%
TSLA210917P003600002021-03-02 2:54PM EST360.0022.450.000.000.00-1012.50%
TSLA210917P003620002021-02-24 2:10PM EST362.0018.050.000.000.00-3012.50%
TSLA210917P003640002021-02-23 9:53AM EST364.0020.130.000.000.00-4012.50%
TSLA210917P003660002021-03-01 12:22PM EST366.0017.860.000.000.00-1012.50%
TSLA210917P003680002021-03-01 1:16PM EST368.0028.020.000.000.00-2012.50%
TSLA210917P003700002021-03-04 11:26AM EST370.0023.690.000.000.00-1012.50%
TSLA210917P003720002021-02-26 1:49PM EST372.0023.500.000.000.00-5012.50%
TSLA210917P003740002021-02-26 10:43AM EST374.0024.990.000.000.00-1012.50%
TSLA210917P003760002021-03-04 10:20AM EST376.0028.710.000.000.00-203012.50%
TSLA210917P003800002021-03-04 1:56PM EST380.0030.900.000.000.00-9012.50%
TSLA210917P003840002021-03-02 1:21PM EST384.0021.200.000.000.00-16012.50%
TSLA210917P003880002021-03-04 2:40PM EST388.0031.460.000.000.00-11012.50%
TSLA210917P003900002020-08-03 9:22AM EST390.0018.4513.0022.250.00-1562.05%
TSLA210917P003920002021-02-26 1:21PM EST392.0026.900.000.000.00-12012.50%
TSLA210917P003960002021-02-26 9:30AM EST396.0031.900.000.000.00-3012.50%
TSLA210917P004000002021-03-04 3:33PM EST400.0033.500.000.000.00-424012.50%
TSLA210917P004050002020-07-09 3:55PM EST405.00103.450.000.000.00-2712.50%
TSLA210917P004100002021-03-04 3:28PM EST410.0037.000.000.000.00-24012.50%
TSLA210917P004150002020-08-25 11:39AM EST415.0019.2014.5023.800.00-12457.50%
TSLA210917P004200002021-03-04 10:18AM EST420.0040.550.000.000.00-40012.50%
TSLA210917P004250002020-07-09 2:50PM EST425.0036.3022.6025.600.00-3860.08%
TSLA210917P004300002021-03-03 3:34PM EST430.0040.700.000.000.00-2012.50%
TSLA210917P004350002020-08-24 9:20AM EST435.0018.7016.0025.700.00-41954.36%
TSLA210917P004400002021-03-04 2:06PM EST440.0049.000.000.000.00-35012.50%
TSLA210917P004450002020-06-23 1:04PM EST445.0040.9025.1030.300.00-13558.32%
TSLA210917P004500002021-03-04 3:20PM EST450.0049.470.000.000.00-11406.25%
TSLA210917P004600002021-03-03 3:15PM EST460.0050.250.000.000.00-406.25%
TSLA210917P004700002021-03-04 10:53AM EST470.0056.500.000.000.00-206.25%
TSLA210917P004800002021-03-04 3:09PM EST480.0060.490.000.000.00-16506.25%
TSLA210917P004900002021-03-04 2:52PM EST490.0063.290.000.000.00-11806.25%
TSLA210917P005000002021-03-04 3:03PM EST500.0067.400.000.000.00-18006.25%
TSLA210917P005100002021-03-04 1:29PM EST510.0072.570.000.000.00-10906.25%
TSLA210917P005200002021-03-04 1:29PM EST520.0076.900.000.000.00-15606.25%
TSLA210917P005300002021-03-04 11:08AM EST530.0084.880.000.000.00-10603.13%
TSLA210917P005400002021-03-04 3:02PM EST540.0084.700.000.000.00-803.13%
TSLA210917P005500002021-03-04 3:18PM EST550.0091.000.000.000.00-7603.13%
TSLA210917P005600002021-03-04 1:58PM EST560.00100.600.000.000.00-7203.13%
TSLA210917P005700002021-03-04 1:29PM EST570.00100.100.000.000.00-72003.13%
TSLA210917P005800002021-03-04 3:54PM EST580.00105.600.000.000.00-11401.56%
TSLA210917P005900002021-03-03 12:55PM EST590.00116.150.000.000.00-5301.56%
TSLA210917P006000002021-03-04 3:03PM EST600.00115.850.000.000.00-86500.78%
TSLA210917P006100002020-08-21 11:17AM EST610.0033.9232.0041.500.00-11126.09%
TSLA210917P006200002021-03-04 2:53PM EST620.00128.350.000.000.00-55000.10%
TSLA210917P006300002020-08-21 1:20PM EST630.0035.7834.5044.000.00-11121.61%
TSLA210917P006400002021-03-04 2:42PM EST640.00142.620.000.000.00-5900.00%
TSLA210917P006500002020-08-26 1:27PM EST650.0039.5036.5046.500.00-14516.17%
TSLA210917P006600002021-03-04 2:44PM EST660.00154.400.000.000.00-5300.00%
TSLA210917P006700002020-07-21 10:56AM EST670.0071.0036.5046.000.00-130.00%
TSLA210917P006800002021-03-04 2:44PM EST680.00166.900.000.000.00-1400.00%
TSLA210917P006900002020-08-24 11:19AM EST690.0043.0043.2051.500.00-6120.00%
TSLA210917P007000002021-03-04 3:27PM EST700.00181.750.000.000.00-6600.00%
TSLA210917P007100002021-03-04 12:47PM EST710.00185.000.000.000.00-1100.00%
TSLA210917P007200002021-03-04 2:34PM EST720.00196.660.000.000.00-600.00%
TSLA210917P007300002021-03-04 12:24PM EST730.00196.000.000.000.00-300.00%
TSLA210917P007400002021-03-04 11:25AM EST740.00193.150.000.000.00-100.00%
TSLA210917P007500002021-03-04 3:46PM EST750.00213.750.000.000.00-5600.00%
TSLA210917P007550002021-03-03 1:48PM EST755.00204.250.000.000.00-100.00%
TSLA210917P007600002021-03-04 3:56PM EST760.00220.950.000.000.00-200.00%
TSLA210917P007650002021-03-01 2:53PM EST765.00211.100.000.000.00-100.00%
TSLA210917P007700002021-03-01 10:39AM EST770.00230.550.000.000.00-2500.00%
TSLA210917P007750002021-02-23 3:30PM EST775.00191.000.000.000.00-500.00%
TSLA210917P007800002021-03-03 1:48PM EST780.00238.070.000.000.00-2500.00%
TSLA210917P007850002021-02-25 10:36AM EST785.00196.450.000.000.00-100.00%
TSLA210917P007900002021-02-26 11:55AM EST790.00214.250.000.000.00-100.00%
TSLA210917P007950002021-02-23 10:00AM EST795.00234.750.000.000.00-100.00%
TSLA210917P008000002021-03-04 1:58PM EST800.00262.000.000.000.00-4400.00%
TSLA210917P008050002021-02-23 11:52AM EST805.00214.450.000.000.00-200.00%
TSLA210917P008100002021-03-04 10:39AM EST810.00245.000.000.000.00-100.00%
TSLA210917P008150002021-03-02 2:02PM EST815.00221.100.000.000.00-500.00%
TSLA210917P008200002021-03-04 1:48PM EST820.00273.000.000.000.00-100.00%
TSLA210917P008250002021-02-26 1:50PM EST825.00252.950.000.000.00-100.00%
TSLA210917P008300002021-03-03 10:32AM EST830.00281.150.000.000.00-100.00%
TSLA210917P008350002021-02-26 1:47PM EST835.00250.450.000.000.00-100.00%
TSLA210917P008400002021-03-03 11:05AM EST840.00238.580.000.000.00-1000.00%
TSLA210917P008450002021-02-23 11:48AM EST845.00243.550.000.000.00-400.00%
TSLA210917P008500002021-03-03 3:30PM EST850.00293.080.000.000.00-100.00%
TSLA210917P008550002021-02-23 10:05AM EST855.00276.250.000.000.00-100.00%
TSLA210917P008600002021-02-23 11:16AM EST860.00264.100.000.000.00-200.00%
TSLA210917P008650002021-02-09 2:36PM EST865.00199.200.000.000.00--00.00%
TSLA210917P008700002021-02-24 9:56AM EST870.00254.580.000.000.00-100.00%
TSLA210917P008750002021-02-22 11:05AM EST875.00312.000.000.000.00-100.00%
TSLA210917P008800002021-02-23 12:05PM EST880.00299.140.000.000.00-100.00%
TSLA210917P008850002021-02-19 3:00PM EST885.00233.550.000.000.00-100.00%
TSLA210917P008900002021-02-23 10:01AM EST890.00306.560.000.000.00-100.00%
TSLA210917P008950002021-02-24 12:36PM EST895.00260.300.000.000.00-100.00%
TSLA210917P009000002021-02-26 12:15PM EST900.00330.100.000.000.00-100.00%
TSLA210917P009050002021-01-19 12:02AM EST905.00253.250.000.000.00--30.00%
TSLA210917P009100002021-02-23 11:52AM EST910.00305.050.000.000.00-100.00%
TSLA210917P009150002021-02-04 12:59PM EST915.00241.300.000.000.00--00.00%
TSLA210917P009200002021-02-10 1:30PM EST920.00252.080.000.000.00-500.00%
TSLA210917P009250002021-02-23 11:52AM EST925.00316.900.000.000.00-100.00%
TSLA210917P009300002021-02-22 12:47PM EST930.00285.350.000.000.00-200.00%
TSLA210917P009350002021-02-04 12:59PM EST935.00255.150.000.000.00-400.00%
TSLA210917P009400002021-02-22 1:05PM EST940.00292.700.000.000.00-300.00%
TSLA210917P009450002021-02-04 12:56PM EST945.00266.500.000.000.00-200.00%
TSLA210917P009500002021-02-24 11:52AM EST950.00306.200.000.000.00-2000.00%
TSLA210917P009550002021-02-10 10:25AM EST955.00277.500.000.000.00-100.00%
TSLA210917P009600002021-02-26 3:50PM EST960.00339.750.000.000.00-100.00%
TSLA210917P009700002021-02-17 2:32PM EST970.00289.900.000.00