India Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917C000050002020-07-09 8:10PM EDT5.00712.151,556.451,569.400.00-510.00%
TSLA210917C000100002020-07-09 4:55PM EDT10.00897.400.000.000.00--20.00%
TSLA210917C000200002020-07-13 11:01AM EDT20.001,740.601,424.751,443.000.00-2145186.04%
TSLA210917C000250002020-07-07 1:19PM EDT25.001,378.821,456.751,475.000.00-68140.00%
TSLA210917C000300002020-07-09 4:55PM EDT30.00945.980.000.000.00-3330.00%
TSLA210917C000350002020-07-13 11:01AM EDT35.001,725.561,409.751,428.000.00-30156.30%
TSLA210917C000400002020-08-04 9:30AM EDT40.001,455.871,404.751,423.000.00-156149.66%
TSLA210917C000450002020-08-03 2:26PM EDT45.001,450.751,399.751,418.000.00-16143.90%
TSLA210917C000500002020-07-09 8:10PM EDT50.00768.501,509.151,522.150.00-290.00%
TSLA210917C000550002020-08-04 9:30AM EDT55.001,440.981,390.251,408.500.00-1167141.26%
TSLA210917C000600002020-07-09 4:55PM EDT60.00758.860.000.000.00-21040.00%
TSLA210917C000650002020-07-09 4:55PM EDT65.00699.450.000.000.00-41050.00%
TSLA210917C000700002020-07-09 8:10PM EDT70.00439.691,489.751,502.650.00-1460.00%
TSLA210917C000750002020-07-09 4:55PM EDT75.00367.600.000.000.00-2110.00%
TSLA210917C000800002020-07-09 4:55PM EDT80.00184.550.000.000.00--00.00%
TSLA210917C000850002020-07-09 4:55PM EDT85.00336.780.000.000.00-9440.00%
TSLA210917C000900002020-07-09 8:10PM EDT90.00251.041,474.251,486.250.00-2300.00%
TSLA210917C001100002020-07-09 8:10PM EDT110.00162.651,455.451,468.050.00-110.00%
TSLA210917C001400002020-07-09 4:55PM EDT140.00697.750.000.000.00-120.00%
TSLA210917C001500002020-07-09 8:10PM EDT150.00684.301,414.851,427.700.00--1334.27%
TSLA210917C001550002020-07-09 4:55PM EDT155.00702.500.000.000.00--10.00%
TSLA210917C001700002020-07-09 4:55PM EDT170.00688.350.000.000.00--10.00%
TSLA210917C001850002020-07-09 8:10PM EDT185.00270.001,312.451,323.000.00-12177.34%
TSLA210917C002000002020-08-03 2:57PM EDT200.001,292.461,251.251,269.500.00-24104.69%
TSLA210917C002100002020-07-09 8:10PM EDT210.00438.721,355.801,368.600.00-17246.45%
TSLA210917C002200002020-07-09 8:10PM EDT220.00311.251,347.051,359.450.00-549238.83%
TSLA210917C002300002020-07-09 8:10PM EDT230.00255.511,339.151,352.150.00-17233.45%
TSLA210917C002400002020-07-09 8:10PM EDT240.00294.601,329.351,342.050.00-146225.90%
TSLA210917C002500002020-07-09 8:10PM EDT250.00192.401,316.451,329.550.00-212216.16%
TSLA210917C002600002020-07-09 4:55PM EDT260.00500.710.000.000.00-230.00%
TSLA210917C002800002020-07-10 3:42PM EDT280.001,262.951,175.751,193.500.00-1094.47%
TSLA210917C003000002020-08-05 2:55PM EDT300.001,197.611,157.251,175.000.00-1092.82%
TSLA210917C003200002020-07-09 8:10PM EDT320.00516.971,185.601,197.000.00-120133.12%
TSLA210917C003300002020-07-24 3:53PM EDT330.001,109.001,129.451,147.000.00-21490.11%
TSLA210917C003400002020-07-13 10:43AM EDT340.001,455.901,120.451,138.000.00-7089.58%
TSLA210917C003500002020-07-15 11:28AM EDT350.001,162.101,111.251,129.000.00-114688.92%
TSLA210917C003600002020-06-18 11:09AM EDT360.00675.141,154.001,173.500.00-10189131.50%
TSLA210917C003700002020-07-09 8:10PM EDT370.00140.001,212.651,225.550.00-16171.43%
TSLA210917C003800002020-07-09 8:10PM EDT380.00268.201,202.201,215.350.00-138167.67%
TSLA210917C003900002020-07-09 8:10PM EDT390.00472.591,192.851,206.250.00-1105164.75%
TSLA210917C004000002020-07-09 8:10PM EDT400.00241.671,184.001,197.350.00-615162.15%
TSLA210917C004050002020-07-09 8:10PM EDT405.00472.151,177.551,190.550.00-18159.59%
TSLA210917C004200002020-07-09 8:10PM EDT420.00381.001,169.551,182.550.00-222158.99%
TSLA210917C004250002020-07-09 4:55PM EDT425.00341.100.000.000.00-8190.00%
TSLA210917C004300002020-07-13 11:49AM EDT430.001,334.101,039.451,055.500.00-2483.45%
TSLA210917C004350002020-07-10 12:40PM EDT435.001,024.001,034.951,051.000.00-22283.14%
TSLA210917C004400002020-06-30 2:44PM EDT440.00680.021,066.501,084.000.00-19108.13%
TSLA210917C004450002020-08-05 3:10PM EDT445.001,065.001,026.451,042.000.00-31882.71%
TSLA210917C004500002020-07-20 3:10PM EDT450.001,219.101,022.301,039.000.00-13183.12%
TSLA210917C004600002020-07-09 4:55PM EDT460.00422.900.000.000.00-1160.00%
TSLA210917C004700002020-08-03 2:57PM EDT470.001,045.451,004.801,020.000.00-23381.60%
TSLA210917C004800002020-07-31 3:13PM EDT480.00985.95996.101,011.500.00-111781.22%
TSLA210917C004900002020-07-31 3:13PM EDT490.00986.00987.501,003.00+8.60+0.88%1580.86%
TSLA210917C005100002020-07-31 12:14PM EDT510.00986.75970.30987.000.00-1780.41%
TSLA210917C005200002020-07-24 11:01AM EDT520.00978.96961.80978.500.00-62580.02%
TSLA210917C005500002020-08-05 3:27PM EDT550.00979.00936.50953.500.00-19578.97%
TSLA210917C005600002020-07-09 8:10PM EDT560.00504.811,049.501,062.850.00-1298133.04%
TSLA210917C005700002020-07-31 3:38PM EDT570.00912.77919.90937.000.00-2678.32%
TSLA210917C005800002020-07-10 3:38PM EDT580.001,024.65911.60928.500.00-24777.90%
TSLA210917C005900002020-07-21 1:10PM EDT590.001,039.50902.15920.400.00-81177.28%
TSLA210917C006000002020-07-16 10:59AM EDT600.00958.09895.40912.500.00-266077.39%
TSLA210917C006100002020-07-21 1:10PM EDT610.001,023.50887.30904.500.00-12277.11%
TSLA210917C006200002020-07-09 8:10PM EDT620.00277.50995.001,008.350.00-254123.09%
TSLA210917C006400002020-07-21 3:11PM EDT640.00997.35863.50880.500.00-322776.29%
TSLA210917C006500002020-07-31 12:04PM EDT650.00872.50855.70872.500.00-22176.02%
TSLA210917C006700002020-07-09 4:55PM EDT670.00238.820.000.000.00-320.00%
TSLA210917C006800002020-07-09 8:10PM EDT680.00258.04955.50968.850.00-225119.52%
TSLA210917C006900002020-07-31 9:32AM EDT690.00882.00825.10842.000.00-82475.23%
TSLA210917C007000002020-07-17 10:04AM EDT700.00907.37817.50831.300.00-52674.40%
TSLA210917C007100002020-07-09 4:55PM EDT710.00319.870.000.000.00-490.00%
TSLA210917C007200002020-06-30 12:07PM EDT720.00477.00837.00854.500.00-226187.05%
TSLA210917C007300002020-06-17 12:14PM EDT730.00396.96874.50890.700.00-68101.35%
TSLA210917C007400002020-07-29 10:11AM EDT740.00846.33787.90801.500.00-624273.68%
TSLA210917C007500002020-07-31 12:45PM EDT750.00772.86780.70797.000.00-116574.01%
TSLA210917C007600002020-06-30 10:20AM EDT760.00419.15805.30816.400.00-41383.63%
TSLA210917C007700002020-07-09 8:10PM EDT770.0070.85890.05902.300.00-13112.14%
TSLA210917C008000002020-08-07 2:30PM EDT800.00720.35745.80761.40-49.28-6.40%116473.31%
TSLA210917C008100002020-07-01 10:58AM EDT810.00465.47757.20766.900.00-32877.94%
TSLA210917C008200002020-07-01 10:58AM EDT820.00459.82748.85758.800.00-1577.31%
TSLA210917C008500002020-07-29 2:50PM EDT850.00780.00712.00726.300.00-16972.52%
TSLA210917C008600002020-08-05 12:55PM EDT860.00740.62705.40722.000.00-11272.74%
TSLA210917C008700002020-06-29 9:32AM EDT870.00298.20754.05765.450.00-31087.27%
TSLA210917C008800002020-08-05 12:53PM EDT880.00728.05692.50709.000.00-12072.54%
TSLA210917C008900002020-07-13 9:43AM EDT890.001,026.45686.10703.000.00-1372.50%
TSLA210917C009000002020-07-31 1:04PM EDT900.00718.00679.80696.50+3.82+0.53%14272.39%
TSLA210917C009100002020-07-20 3:52PM EDT910.00883.47673.60690.500.00-5972.34%
TSLA210917C009200002020-07-02 3:40PM EDT920.00469.67652.45670.500.00-21268.43%
TSLA210917C009300002020-07-13 3:25PM EDT930.00792.73661.20678.000.00-2772.15%
TSLA210917C009400002020-07-06 10:19AM EDT940.00534.93690.70700.450.00-1780.27%
TSLA210917C009500002020-07-31 3:47PM EDT950.00687.50649.20665.50+41.15+6.37%16371.97%
TSLA210917C009600002020-07-17 10:45AM EDT960.00744.65649.60661.300.00-11172.92%
TSLA210917C009700002020-07-30 2:04PM EDT970.00684.83637.30653.900.00-2571.86%
TSLA210917C009800002020-07-20 2:08PM EDT980.00805.67631.50648.000.00-4971.80%
TSLA210917C009950002020-07-23 12:34PM EDT995.00721.94622.70639.250.00-11771.68%
TSLA210917C010000002020-07-30 11:40AM EDT1,000.00670.00620.00632.800.00-1071.24%
TSLA210917C010050002020-06-30 10:20AM EDT1,005.00304.30648.70657.650.00-404878.24%
TSLA210917C010150002020-07-31 12:46PM EDT1,015.00604.18611.40627.950.00-459871.58%
TSLA210917C010400002020-07-06 3:55PM EDT1,040.00551.90630.90641.500.00-1478.40%
TSLA210917C010500002020-08-07 3:03PM EDT1,050.00584.10592.00608.50-59.55-9.25%51871.38%
TSLA210917C010600002020-07-31 12:21PM EDT1,060.00588.00586.80602.750.00-1071.31%
TSLA210917C010800002020-07-27 3:53PM EDT1,080.00658.10576.30589.000.00-1070.90%
TSLA210917C011000002020-07-24 12:27PM EDT1,100.00560.00565.80578.600.00-225770.82%
TSLA210917C011400002020-07-29 2:47PM EDT1,140.00610.45546.00561.500.00-2571.06%
TSLA210917C011500002020-07-28 9:40AM EDT1,150.00605.35541.10556.250.00-12871.00%
TSLA210917C011800002020-07-29 2:47PM EDT1,180.00590.30524.90542.000.00-52170.76%
TSLA210917C012000002020-08-03 9:30AM EDT1,200.00524.07517.50533.000.00-123570.95%
TSLA210917C012200002020-07-23 12:10PM EDT1,220.00626.00508.40523.500.00-16070.88%
TSLA210917C012400002020-07-29 2:47PM EDT1,240.00561.40499.50515.000.00-2070.90%
TSLA210917C012500002020-08-05 1:41PM EDT1,250.00532.00495.10511.000.00-5070.93%
TSLA210917C012600002020-07-22 3:56PM EDT1,260.00637.00490.70506.500.00-1970.90%
TSLA210917C012800002020-07-06 11:40AM EDT1,280.00424.00514.15528.000.00-11776.79%
TSLA210917C013000002020-08-07 11:17AM EDT1,300.00500.00473.90489.50+24.37+5.12%119670.87%
TSLA210917C013500002020-07-31 12:46PM EDT1,350.00481.80451.50468.25+32.90+7.33%23470.55%
TSLA210917C014000002020-08-06 3:47PM EDT1,400.00431.79432.50446.60-38.98-8.28%551670.34%
TSLA210917C014500002020-08-07 3:51PM EDT1,450.00424.00416.60432.50-37.40-8.11%3070.91%
TSLA210917C015000002020-08-07 3:39PM EDT1,500.00401.94400.40412.00-32.06-7.39%321070.73%
TSLA210917C015200002020-08-07 3:27PM EDT1,520.00390.34392.90405.30-53.48-12.05%62470.67%
TSLA210917C015500002020-08-04 1:07PM EDT1,550.00411.16380.50394.800.00-347770.39%
TSLA210917C015600002020-08-04 1:07PM EDT1,560.00408.08376.50391.600.00-174370.33%
TSLA210917C015700002020-07-22 11:40AM EDT1,570.00511.00373.50388.500.00-2670.35%
TSLA210917C015800002020-07-21 1:57PM EDT1,580.00518.00371.15385.400.00-1870.42%
TSLA210917C015900002020-07-22 11:38AM EDT1,590.00505.30368.10385.050.00-1170.66%
TSLA210917C016100002020-07-22 3:57PM EDT1,610.00492.00364.90376.300.00-22370.69%
TSLA210917C016200002020-07-22 1:32PM EDT1,620.00490.93362.00377.500.00-1171.06%
TSLA210917C016300002020-08-07 12:01PM EDT1,630.00361.90359.10371.20-38.70-9.66%1470.79%
TSLA210917C016500002020-08-07 12:02PM EDT1,650.00355.50353.30365.40-34.40-8.82%1870.81%
TSLA210917C016600002020-07-22 9:45AM EDT1,660.00489.94350.50366.000.00-1271.12%
TSLA210917C016700002020-06-30 2:47PM EDT1,670.00153.00374.40389.000.00-4475.52%
TSLA210917C016800002020-07-24 2:49PM EDT1,680.00344.84344.90360.500.00-2371.15%
TSLA210917C016900002020-07-27 1:21PM EDT1,690.00363.52342.20357.500.00-1571.15%
TSLA210917C017000002020-07-24 3:13PM EDT1,700.00369.80339.50355.000.00-14371.18%
TSLA210917C017200002020-06-22 9:39AM EDT1,720.00125.35442.45453.000.00--188.97%
TSLA210917C017300002020-07-14 11:45AM EDT1,730.00500.00331.50347.000.00-1671.22%
TSLA210917C017400002020-07-23 1:36PM EDT1,740.00392.25328.90344.000.00-1071.21%
TSLA210917C017500002020-08-07 12:59PM EDT1,750.00321.25326.30341.00-41.70-11.49%11371.19%
TSLA210917C017600002020-07-27 1:30PM EDT1,760.00345.00323.80338.500.00-2071.21%
TSLA210917C017800002020-08-04 11:17AM EDT1,780.00345.70318.80333.500.00-22771.25%
TSLA210917C017900002020-07-09 8:10PM EDT1,790.00104.00351.15363.150.00--176.79%
TSLA210917C018000002020-08-07 3:27PM EDT1,800.00313.58314.70329.50-33.42-9.63%2071.43%
TSLA210917C018100002020-07-21 2:33PM EDT1,810.00459.25311.40326.500.00--171.33%
TSLA210917C018200002020-08-05 11:30AM EDT1,820.00342.00309.00324.500.00-2271.38%
TSLA210917C018300002020-07-13 2:41PM EDT1,830.00488.05306.70322.000.00-1171.39%
TSLA210917C018400002020-07-09 8:10PM EDT1,840.0096.00408.95422.600.00-1288.57%
TSLA210917C018500002020-08-07 10:48AM EDT1,850.00321.80302.80317.50-5.20-1.59%23271.51%
TSLA210917C018600002020-07-10 1:45PM EDT1,860.00392.03300.50315.000.00-1071.51%
TSLA210917C018800002020-08-06 12:54PM EDT1,880.00324.10295.20310.500.00-222671.49%
TSLA210917C019000002020-08-03 11:05AM EDT1,900.00322.74290.70306.000.00-12871.52%
TSLA210917C019400002020-07-30 2:38PM EDT1,940.00312.10282.10297.500.00-2271.61%
TSLA210917C019800002020-07-13 10:11AM EDT1,980.00570.41273.90289.000.00-1171.68%
TSLA210917C020000002020-08-07 3:27PM EDT2,000.00269.66269.90285.00-27.34-9.21%522171.72%
TSLA210917C020500002020-08-07 10:59AM EDT2,050.00279.55260.20275.50-11.55-3.97%3671.84%
TSLA210917C021000002020-08-06 9:55AM EDT2,100.00277.30250.90266.000.00-14571.93%
TSLA210917C021500002020-07-28 9:35AM EDT2,150.00282.83239.90257.000.00-2171.84%
TSLA210917C022000002020-08-06 2:42PM EDT2,200.00258.30231.40248.500.00-44071.93%
TSLA210917C022500002020-07-20 3:42PM EDT2,250.00398.57225.80240.500.00-3872.24%
TSLA210917C023000002020-07-28 2:02PM EDT2,300.00263.00219.00233.000.00-11072.43%
TSLA210917C023500002020-08-03 10:21AM EDT2,350.00237.00211.00225.500.00-1172.47%
TSLA210917C024000002020-08-05 1:17PM EDT2,400.00232.10202.05218.500.00-547072.41%
TSLA210917C024500002020-08-05 2:38PM EDT2,450.00225.30197.60211.000.00-57072.64%
TSLA210917C025000002020-08-07 3:39PM EDT2,500.00193.94191.30204.00-28.06-12.64%46572.70%
TSLA210917C025500002020-07-20 12:46PM EDT2,550.00315.70185.30199.000.00-1372.92%
TSLA210917C026000002020-08-07 1:05PM EDT2,600.00174.10179.60193.00-10.40-5.64%24773.03%
TSLA210917C026500002020-08-06 12:28PM EDT2,650.00202.90174.10187.500.00-1073.16%
TSLA210917C027000002020-08-07 10:52AM EDT2,700.00183.82168.90182.50-14.89-7.49%2073.31%
TSLA210917C027500002020-08-05 2:34PM EDT2,750.00191.45163.90177.500.00-231373.45%
TSLA210917C028000002020-08-05 1:42PM EDT2,800.00186.00155.50171.500.00-33073.15%
TSLA210917C028500002020-08-06 9:38AM EDT2,850.00181.35151.00167.000.00-219373.29%
TSLA210917C029000002020-08-07 2:04PM EDT2,900.00147.60146.50162.50-23.39-13.68%22673.41%
TSLA210917C030000002020-08-06 2:18PM EDT3,000.00162.18138.00154.000.00-2773.63%
TSLA210917C031000002020-08-07 12:42PM EDT3,100.00135.00130.50146.00-6.00-4.26%2073.86%
TSLA210917C032000002020-07-27 3:49PM EDT3,200.00171.10123.00139.000.00-12274.08%
TSLA210917C033000002020-07-21 3:35PM EDT3,300.00209.05117.00132.500.00-25074.38%
TSLA210917C034000002020-08-07 12:33PM EDT3,400.00112.47111.00126.50-23.03-17.00%4074.64%
TSLA210917C035000002020-08-07 3:30PM EDT3,500.00112.00105.50121.00-20.91-15.73%2559574.92%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917P000050002020-08-07 11:30AM EDT5.000.180.020.18+0.04+28.57%1310195.31%
TSLA210917P000100002020-08-06 10:07AM EDT10.000.230.020.650.00-3241190.04%
TSLA210917P000150002020-07-07 10:16AM EDT15.000.400.020.340.00-188159.18%
TSLA210917P000200002020-07-21 12:35PM EDT20.000.400.300.420.00-9160159.08%
TSLA210917P000250002020-07-29 9:30AM EDT25.000.490.060.520.00-1174145.70%
TSLA210917P000300002020-07-31 9:30AM EDT30.000.540.010.650.00-1135140.04%
TSLA210917P000350002020-08-03 9:55AM EDT35.000.620.070.800.00-292137.89%
TSLA210917P000400002020-07-09 8:10PM EDT40.002.250.505.150.00-114171.85%
TSLA210917P000450002020-08-03 1:40PM EDT45.000.880.411.180.00-229136.91%
TSLA210917P000500002020-08-05 1:54PM EDT50.000.980.011.120.00-10150126.81%
TSLA210917P000550002020-07-09 8:10PM EDT55.002.010.752.800.00-210142.68%
TSLA210917P000600002020-08-05 12:04PM EDT60.000.700.003.300.00-145136.84%
TSLA210917P000650002020-07-09 4:55PM EDT65.004.800.853.200.00-43136.99%
TSLA210917P000700002020-08-07 2:23PM EDT70.001.981.001.99+0.22+12.50%1083127.56%
TSLA210917P000750002020-07-09 4:55PM EDT75.006.500.000.000.00-1850.00%
TSLA210917P000800002020-06-29 12:24PM EDT80.003.351.203.700.00-820130.35%
TSLA210917P000900002020-07-09 4:55PM EDT90.004.210.000.000.00-101450.00%
TSLA210917P000950002020-07-10 1:54PM EDT95.006.651.703.900.00-117124.27%
TSLA210917P001000002020-08-05 2:48PM EDT100.002.602.204.100.00-13277123.96%
TSLA210917P001050002020-08-03 11:04AM EDT105.002.152.054.200.00-14121.31%
TSLA210917P001100002020-07-09 8:10PM EDT110.0013.501.654.900.00-12119.85%
TSLA210917P001150002020-07-09 4:55PM EDT115.008.100.000.000.00--150.00%
TSLA210917P001250002020-07-10 1:35PM EDT125.004.252.754.900.00-111116.27%
TSLA210917P001300002020-07-09 8:10PM EDT130.0011.372.455.700.00-23115.45%
TSLA210917P001350002020-07-09 8:10PM EDT135.005.852.655.900.00-1011114.42%
TSLA210917P001400002020-07-13 3:54PM EDT140.006.603.305.500.00-110113.07%
TSLA210917P001450002020-07-09 3:55PM EDT145.0011.403.505.700.00-107112.09%
TSLA210917P001500002020-08-07 10:49AM EDT150.005.003.605.90-0.86-14.68%344110.93%
TSLA210917P001550002020-07-24 9:49AM EDT155.006.203.806.100.00-210110.00%
TSLA210917P001600002020-07-29 9:50AM EDT160.006.324.106.300.00-24109.26%
TSLA210917P001650002020-07-09 8:10PM EDT165.006.304.007.400.00-22109.39%
TSLA210917P001750002020-06-16 2:43PM EDT175.008.803.5010.900.00-116110.86%
TSLA210917P001800002020-08-04 1:34PM EDT180.007.053.908.500.00-261106.35%
TSLA210917P001850002020-06-15 3:48PM EDT185.0010.406.2013.000.00-114113.96%
TSLA210917P001900002020-07-30 3:44PM EDT190.007.254.408.900.00-115104.79%
TSLA210917P001950002020-07-09 8:10PM EDT195.0015.255.609.000.00-22105.18%
TSLA210917P002000002020-07-21 3:58PM EDT200.007.255.008.700.00-1304102.59%
TSLA210917P002200002020-08-07 2:58PM EDT220.008.006.909.30-0.35-4.19%1338100.58%
TSLA210917P002300002020-07-09 8:10PM EDT230.0018.177.6011.100.00-311100.90%
TSLA210917P002400002020-06-26 11:56AM EDT240.0013.009.1012.500.00-118101.40%
TSLA210917P002500002020-07-31 2:50PM EDT250.0010.708.5011.000.00-26397.05%
TSLA210917P002600002020-07-24 3:09PM EDT260.0011.309.1011.600.00-304896.00%
TSLA210917P002700002020-07-10 2:16PM EDT270.0015.759.8012.300.00-16795.12%
TSLA210917P002800002020-07-07 9:49AM EDT280.0016.8010.6012.400.00-11093.83%
TSLA210917P002900002020-07-09 8:10PM EDT290.0043.0010.0015.400.00-12593.75%
TSLA210917P003000002020-08-05 1:12PM EDT300.0012.9011.7014.300.00-115692.25%
TSLA210917P003100002020-07-23 10:15AM EDT310.0014.0012.4015.000.00-13691.37%
TSLA210917P003200002020-08-05 3:09PM EDT320.0014.6013.2015.800.00-12490.63%
TSLA210917P003300002020-07-27 10:52AM EDT330.0017.5913.9016.600.00-22889.81%
TSLA210917P003500002020-07-31 3:54PM EDT350.0018.5015.5018.300.00-35888.35%
TSLA210917P003600002020-08-06 3:59PM EDT360.0017.3316.4019.100.00-16787.64%
TSLA210917P003700002020-08-06 3:59PM EDT370.0018.1617.2020.000.00-11886.93%
TSLA210917P003800002020-06-17 12:22PM EDT380.0031.7922.7030.100.00-53493.01%
TSLA210917P003900002020-08-03 10:22AM EDT390.0022.0019.1021.900.00-1685.68%
TSLA210917P004000002020-08-07 3:00PM EDT400.0022.0021.3022.90+0.63+2.95%523785.67%
TSLA210917P004050002020-07-09 8:10PM EDT405.00103.4522.4026.400.00-1787.02%
TSLA210917P004100002020-07-20 3:23PM EDT410.0027.5021.0024.000.00-11384.49%
TSLA210917P004200002020-08-03 9:45AM EDT420.0025.0022.1025.000.00-2110683.93%
TSLA210917P004250002020-07-09 3:50PM EDT425.0036.3022.6025.600.00-3883.66%
TSLA210917P004300002020-07-23 10:33AM EDT430.0025.0023.1026.100.00-15383.35%
TSLA210917P004450002020-06-23 2:04PM EDT445.0040.9025.1030.300.00-13583.71%
TSLA210917P004500002020-08-03 10:15AM EDT450.0026.7025.4028.400.00-1020682.33%
TSLA210917P004600002020-07-09 4:55PM EDT460.0057.000.000.000.00-14525.00%
TSLA210917P004700002020-07-13 12:07PM EDT470.0044.3327.6030.900.00-22881.31%
TSLA210917P004800002020-07-09 4:55PM EDT480.0052.000.000.000.00-12525.00%
TSLA210917P004900002020-08-04 1:01PM EDT490.0033.0030.3033.600.00-14580.49%
TSLA210917P005000002020-08-05 2:15PM EDT500.0033.7531.5034.900.00-413979.99%
TSLA210917P005100002020-07-24 9:59AM EDT510.0034.7033.0036.400.00-21879.64%
TSLA210917P005200002020-07-29 3:57PM EDT520.0036.2034.5037.800.00-21879.24%
TSLA210917P005300002020-07-13 9:44AM EDT530.0056.0035.9039.400.00-13578.86%
TSLA210917P005500002020-08-05 1:11PM EDT550.0040.6636.0042.500.00-12277.24%
TSLA210917P005600002020-07-27 2:20PM EDT560.0043.1037.5044.200.00-22476.90%
TSLA210917P005700002020-06-30 11:16AM EDT570.0070.0545.7049.000.00-2579.22%
TSLA210917P005800002020-07-23 10:50AM EDT580.0044.9942.7047.700.00-21576.80%
TSLA210917P005900002020-07-27 2:19PM EDT590.0048.2042.5049.500.00-2475.99%
TSLA210917P006000002020-08-05 3:02PM EDT600.0049.5544.5051.400.00-617475.77%
TSLA210917P006100002020-06-24 11:27AM EDT610.0087.0054.5063.000.00-11179.79%
TSLA210917P006200002020-07-27 2:19PM EDT620.0053.7048.5055.300.00-21175.30%
TSLA210917P006400002020-08-05 3:09PM EDT640.0056.5052.5059.400.00-13374.81%
TSLA210917P006500002020-07-27 2:53PM EDT650.0061.4754.5061.500.00-44374.56%
TSLA210917P006600002020-07-23 10:44AM EDT660.0057.1556.5063.700.00-11874.31%
TSLA210917P006700002020-07-21 11:56AM EDT670.0071.0059.0066.000.00-1374.17%
TSLA210917P006800002020-07-27 2:18PM EDT680.0064.6061.0068.300.00-21173.91%
TSLA210917P006900002020-07-02 2:57PM EDT690.0090.8670.8076.300.00-2676.33%
TSLA210917P007000002020-08-06 2:43PM EDT700.0067.0066.0073.100.00-710873.59%
TSLA210917P007100002020-07-27 2:54PM EDT710.0075.2568.5075.700.00-21473.44%
TSLA210917P007200002020-08-05 2:27PM EDT720.0075.8071.0078.200.00-21173.25%
TSLA210917P007300002020-08-07 3:16PM EDT730.0080.4473.5083.00-16.61-17.11%13173.48%
TSLA210917P007400002020-07-27 2:54PM EDT740.0084.2076.0083.500.00-2872.90%
TSLA210917P007500002020-07-31 12:19PM EDT750.0085.5579.0088.000.00-6016673.11%
TSLA210917P007600002020-07-20 2:15PM EDT760.00101.8081.5091.000.00-11472.95%
TSLA210917P007700002020-07-30 1:33PM EDT770.0091.5084.5091.900.00-1472.50%
TSLA210917P007800002020-07-30 1:33PM EDT780.0095.0087.5097.000.00-11872.75%
TSLA210917P007900002020-07-23 3:45PM EDT790.0093.9490.5097.800.00-1672.27%
TSLA210917P008000002020-08-07 2:12PM EDT800.00102.0093.00100.90+4.70+4.83%112472.07%
TSLA210917P008200002020-07-13 2:42PM EDT820.00138.0099.50107.100.00-1271.88%
TSLA210917P008300002020-08-06 12:59PM EDT830.00106.20101.50110.400.00-4571.60%
TSLA210917P008400002020-06-29 10:25AM EDT840.00185.88112.20117.600.00-2573.20%
TSLA210917P008500002020-08-07 1:03PM EDT850.00114.86106.50117.00+2.57+2.29%31271.16%
TSLA210917P008600002020-08-05 2:26PM EDT860.00117.20110.00124.500.00-2571.68%
TSLA210917P008700002020-07-23 3:17PM EDT870.00120.00113.50123.900.00-11371.01%
TSLA210917P008800002020-07-21 9:53AM EDT880.00132.00118.00127.400.00-31371.07%
TSLA210917P008900002020-07-02 9:47AM EDT890.00160.12128.50143.500.00-1173.67%
TSLA210917P009000002020-08-07 2:51PM EDT900.00136.25124.00134.70+7.27+5.64%47670.75%
TSLA210917P009200002020-07-06 9:38AM EDT920.00165.95137.70141.300.00-1171.32%
TSLA210917P009300002020-08-06 2:44PM EDT930.00137.00135.00146.100.00-1770.52%
TSLA210917P009400002020-08-07 11:52AM EDT940.00146.42139.00150.00+0.72+0.49%1670.48%
TSLA210917P009500002020-08-07 2:44PM EDT950.00154.00143.00153.90+4.00+2.67%612370.42%
TSLA210917P009700002020-07-28 10:53AM EDT970.00157.10151.00162.000.00-3870.30%
TSLA210917P009800002020-07-20 1:47PM EDT980.00182.10155.50166.200.00-2170.30%
TSLA210917P009900002020-08-03 11:46AM EDT990.00161.51164.00170.400.00-11370.78%
TSLA210917P009950002020-07-28 9:30AM EDT995.00170.00161.50172.500.00-1170.19%
TSLA210917P010000002020-08-06 11:22AM EDT1,000.00165.00163.50174.60-1.50-0.90%15670.15%
TSLA210917P010050002020-07-09 8:10PM EDT1,005.00280.00174.60181.600.00-804671.77%
TSLA210917P010100002020-07-22 1:32PM EDT1,010.00178.55168.00179.000.00-34570.14%
TSLA210917P010150002020-07-09 8:10PM EDT1,015.00291.55179.50186.700.00-13171.87%
TSLA210917P010400002020-07-30 10:57AM EDT1,040.00190.95181.00196.000.00-25470.42%
TSLA210917P010500002020-08-03 10:13AM EDT1,050.00194.30186.00196.800.00-61570.01%
TSLA210917P010600002020-07-24 3:01PM EDT1,060.00196.53190.50201.400.00-12169.97%
TSLA210917P010800002020-07-23 9:47AM EDT1,080.00191.82200.00210.800.00-1969.93%
TSLA210917P011000002020-08-06 3:52PM EDT1,100.00208.90207.50220.400.00-32469.65%
TSLA210917P011200002020-07-23 9:47AM EDT1,120.00209.44217.50230.200.00--469.63%
TSLA210917P011400002020-08-03 10:13AM EDT1,140.00237.20227.00245.250.00-111170.06%
TSLA210917P011500002020-08-06 12:59PM EDT1,150.00232.71232.50245.300.00-24769.56%
TSLA210917P011600002020-08-03 10:35AM EDT1,160.00241.94237.50250.400.00-404269.53%
TSLA210917P011800002020-07-24 10:16AM EDT1,180.00267.08248.95260.900.00-10469.61%
TSLA210917P012000002020-08-03 12:45PM EDT1,200.00260.06259.45271.500.00-106569.57%
TSLA210917P012500002020-08-07 11:31AM EDT1,250.00288.55291.10298.90+0.59+0.20%1969.93%
TSLA210917P012600002020-07-30 2:39PM EDT1,260.00293.37296.70304.600.00-1269.92%
TSLA210917P012800002020-07-24 9:30AM EDT1,280.00328.05302.50315.800.00-1369.36%
TSLA210917P013000002020-07-31 10:01AM EDT1,300.00325.00314.00327.40+13.40+4.30%37269.35%
TSLA210917P013500002020-07-23 12:27PM EDT1,350.00338.10344.00357.100.00-1969.37%
TSLA210917P014000002020-08-03 3:50PM EDT1,400.00385.00374.50387.800.00-73069.35%
TSLA210917P014500002020-08-05 12:58PM EDT1,450.00405.43405.50419.60-9.64-2.32%1969.31%
TSLA210917P015000002020-08-06 2:41PM EDT1,500.00437.42438.50452.20+4.42+1.02%18569.36%
TSLA210917P015200002020-08-07 12:01PM EDT1,520.00456.10451.50465.60-6.66-1.44%1569.35%
TSLA210917P015300002020-07-22 9:43AM EDT1,530.00463.68458.00472.300.00--169.34%
TSLA210917P015500002020-08-03 1:57PM EDT1,550.00477.74471.50485.800.00-10010069.35%
TSLA210917P015600002020-08-03 1:57PM EDT1,560.00484.52478.50492.600.00-505069.37%
TSLA210917P015700002020-08-05 1:47PM EDT1,570.00491.00485.50499.500.00-1269.40%
TSLA210917P015800002020-07-09 8:10PM EDT1,580.00859.75494.40504.800.00--369.44%
TSLA210917P016000002020-07-29 12:27PM EDT1,600.00502.22506.50520.200.00-1769.44%
TSLA210917P016100002020-07-09 4:55PM EDT1,610.00887.500.000.000.00--10.00%
TSLA210917P016200002020-07-28 12:43PM EDT1,620.00505.35520.00534.200.00-1369.42%
TSLA210917P016300002020-07-21 12:36PM EDT1,630.00526.70527.00541.300.00-2169.44%
TSLA210917P016400002020-07-09 4:55PM EDT1,640.00861.200.000.000.00--10.00%
TSLA210917P016500002020-06-15 2:35PM EDT1,650.00782.60616.45633.000.00--182.33%
TSLA210917P016600002020-07-20 3:29PM EDT1,660.00556.95548.50562.600.00-2369.48%
TSLA210917P016700002020-07-09 8:10PM EDT1,670.00898.15555.60566.100.00--169.18%
TSLA210917P016800002020-07-09 8:10PM EDT1,680.00907.25562.60572.800.00--169.14%
TSLA210917P016900002020-07-09 10:58AM EDT1,690.00654.65569.50584.100.00-5569.46%
TSLA210917P017000002020-08-04 10:29AM EDT1,700.00579.00577.00591.400.00-12269.50%
TSLA210917P017100002020-07-21 1:54PM EDT1,710.00590.80584.00598.600.00-1269.48%
TSLA210917P017200002020-07-09 8:10PM EDT1,720.00933.85590.00600.550.00--168.94%
TSLA210917P017300002020-07-13 9:46AM EDT1,730.00600.00598.50613.300.00--169.50%
TSLA210917P017600002020-07-13 10:41AM EDT1,760.00635.00620.50635.400.00-1269.52%
TSLA210917P017700002020-07-09 8:10PM EDT1,770.001,036.65625.10639.000.00--168.98%
TSLA210917P018100002020-07-09 8:10PM EDT1,810.001,125.30656.30667.500.00--169.01%
TSLA210917P018200002020-07-09 4:55PM EDT1,820.001,004.380.000.000.00-120.00%
TSLA210917P018300002020-07-09 4:55PM EDT1,830.001,098.400.000.000.00--30.00%
TSLA210917P018400002020-07-08 3:39PM EDT1,840.00775.00680.50695.900.00--169.63%
TSLA210917P018500002020-07-09 8:10PM EDT1,850.001,220.75685.10696.200.00-1168.79%
TSLA210917P018600002020-07-08 3:39PM EDT1,860.00791.00695.00711.200.00--1069.59%
TSLA210917P018700002020-07-09 3:24PM EDT1,870.00785.72703.50718.900.00-1569.67%
TSLA210917P018800002020-07-22 2:54PM EDT1,880.00701.00711.00726.300.00-12169.64%
TSLA210917P019000002020-08-06 2:43PM EDT1,900.00716.05726.50742.100.00-1269.70%
TSLA210917P019200002020-07-09 11:43AM EDT1,920.00834.90742.00757.700.00-3369.72%
TSLA210917P019600002020-07-09 10:58AM EDT1,960.00869.00773.50789.100.00-1169.78%
TSLA210917P021000002020-08-04 2:00PM EDT2,100.00900.45886.95904.500.00-11370.31%
TSLA210917P022000002020-08-03 9:41AM EDT2,200.00978.00968.80987.000.00-1170.42%
TSLA210917P022500002020-07-13 9:33AM EDT2,250.00989.901,011.001,028.700.00--170.51%
TSLA210917P024000002020-08-06 2:41PM EDT2,400.001,123.301,138.501,156.200.00-1670.72%
TSLA210917P026500002020-07-20 12:15AM EDT2,650.001,420.951,357.001,375.200.00--171.08%
TSLA210917P027000002020-07-29 2:59PM EDT2,700.001,384.001,401.501,419.700.00-1071.14%
TSLA210917P028000002020-07-14 12:25PM EDT2,800.001,578.891,491.451,509.500.00--1071.31%
TSLA210917P031000002020-07-14 12:25PM EDT3,100.001,847.421,765.951,781.600.00--1071.62%
TSLA210917P032000002020-07-20 11:34AM EDT3,200.001,902.221,858.451,874.400.00-1171.76%
TSLA210917P033000002020-07-20 9:49AM EDT3,300.001,997.801,951.451,967.800.00-1171.90%
TSLA210917P035000002020-07-20 11:34AM EDT3,500.002,179.002,138.952,156.100.00-2272.19%