India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
580.00+8.31 (+1.45%)
As of 1:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211217C000500002021-04-06 10:43AM EDT50.00637.00609.15611.050.00-160.00%
TSLA211217C001000002021-05-13 11:31AM EDT100.00475.60477.90486.650.00-121121.50%
TSLA211217C001500002021-05-04 9:50AM EDT150.00438.25430.15432.25-5.30-1.19%11485.42%
TSLA211217C002000002021-05-13 12:41PM EDT200.00390.35382.20383.80+10.45+2.75%18978.49%
TSLA211217C002500002021-05-07 11:15AM EDT250.00375.85335.55337.150.00-22373.79%
TSLA211217C003000002021-05-12 12:51PM EDT300.00283.10290.75292.400.00-77369.76%
TSLA211217C003500002021-05-12 1:27PM EDT350.00272.47249.10250.450.00-17367.00%
TSLA211217C004000002021-05-13 11:21AM EDT400.00222.08210.55212.10+8.21+3.84%214264.77%
TSLA211217C004100002021-05-10 10:15AM EDT410.00267.82203.30204.800.00-13064.35%
TSLA211217C004200002021-05-06 3:35PM EDT420.00207.58196.40197.65-24.38-10.51%11764.03%
TSLA211217C004300002021-05-10 2:27PM EDT430.00239.75189.40190.750.00-11763.65%
TSLA211217C004400002021-05-12 11:25AM EDT440.00204.24182.65184.050.00-2463.34%
TSLA211217C004500002021-05-13 11:21AM EDT450.00179.87176.20177.450.00-22463.07%
TSLA211217C004600002021-04-26 2:05PM EDT460.00183.99169.90171.100.00-11762.84%
TSLA211217C004700002021-05-04 10:27AM EDT470.00183.42163.55164.650.00-34262.44%
TSLA211217C004800002021-05-10 3:04PM EDT480.00182.70157.65159.000.00-1962.38%
TSLA211217C004900002021-05-11 11:11AM EDT490.00148.68151.60152.950.00-43262.02%
TSLA211217C005000002021-05-13 3:09PM EDT500.00143.66145.75147.05-0.89-0.62%211061.69%
TSLA211217C005100002021-05-03 9:46AM EDT510.00152.42140.30141.400.00-14061.47%
TSLA211217C005200002021-05-13 11:32AM EDT520.00133.60135.05135.900.00-73061.26%
TSLA211217C005300002021-05-14 10:37AM EDT530.00136.25129.70130.65+7.05+5.46%24861.01%
TSLA211217C005400002021-05-11 11:23AM EDT540.00130.35124.70125.55+7.00+5.67%25960.83%
TSLA211217C005500002021-05-13 3:53PM EDT550.00118.55119.45120.400.00-2611160.46%
TSLA211217C005600002021-05-14 12:27PM EDT560.00118.00115.05115.85+3.64+3.18%36660.45%
TSLA211217C005700002021-05-14 11:44AM EDT570.00112.10110.40111.20+4.70+4.38%219460.24%
TSLA211217C005800002021-05-14 12:28PM EDT580.00109.00105.90106.75+3.02+2.85%135860.05%
TSLA211217C005900002021-05-14 12:52PM EDT590.00103.69101.60102.50+1.69+1.66%512059.90%
TSLA211217C006000002021-05-14 12:19PM EDT600.00101.8797.4598.25+4.02+4.11%2167159.71%
TSLA211217C006100002021-05-13 3:13PM EDT610.0092.5393.4594.300.00-429259.58%
TSLA211217C006200002021-05-14 12:34PM EDT620.0092.4889.6590.55+2.78+3.10%1616759.48%
TSLA211217C006300002021-05-13 1:29PM EDT630.0084.2585.8586.650.00-927859.27%
TSLA211217C006400002021-05-14 12:35PM EDT640.0084.9582.3083.20+0.21+0.25%217059.18%
TSLA211217C006500002021-05-14 11:16AM EDT650.0084.2478.9079.65+5.09+6.43%3629659.04%
TSLA211217C006550002021-05-12 3:22PM EDT655.0088.7577.2577.950.00-261558.98%
TSLA211217C006600002021-05-14 11:32AM EDT660.0079.5075.3576.35+1.00+1.27%1282058.86%
TSLA211217C006650002021-05-14 9:30AM EDT665.0078.4073.7574.75+3.97+5.33%12258.81%
TSLA211217C006700002021-05-14 10:26AM EDT670.0075.2572.4073.20-0.15-0.20%814258.82%
TSLA211217C006750002021-05-14 12:22PM EDT675.0073.4670.8571.60+3.26+4.64%48858.75%
TSLA211217C006800002021-05-14 11:26AM EDT680.0072.9069.2070.15+4.50+6.58%554258.68%
TSLA211217C006850002021-05-14 10:37AM EDT685.0072.3067.7568.60+2.70+3.88%47258.62%
TSLA211217C006900002021-05-14 10:44AM EDT690.0072.5066.4067.25+4.99+7.39%510,18658.63%
TSLA211217C006950002021-05-13 9:32AM EDT695.0067.9565.0065.85+3.50+5.43%18758.60%
TSLA211217C007000002021-05-14 12:16PM EDT700.0066.6763.6064.45+2.72+4.25%4157458.55%
TSLA211217C007050002021-05-13 11:53AM EDT705.0062.6062.2563.05+0.75+1.21%33558.50%
TSLA211217C007100002021-05-14 10:17AM EDT710.0062.6560.8061.60-0.70-1.10%418458.39%
TSLA211217C007150002021-05-13 2:56PM EDT715.0060.5059.6060.40-1.55-2.50%211858.41%
TSLA211217C007200002021-05-14 12:50PM EDT720.0060.1458.3059.15+1.64+2.80%5828958.38%
TSLA211217C007250002021-05-13 3:33PM EDT725.0057.5557.0057.80-1.25-2.13%19158.30%
TSLA211217C007300002021-05-14 10:33AM EDT730.0060.3356.4056.80+4.86+8.76%1113358.51%
TSLA211217C007350002021-05-14 12:50PM EDT735.0056.3954.6555.45-9.59-14.53%4916258.27%
TSLA211217C007400002021-05-14 10:33AM EDT740.0057.8153.5054.30-10.44-15.30%310058.25%
TSLA211217C007450002021-05-11 10:58AM EDT745.0053.1052.3553.10-15.90-23.04%66058.21%
TSLA211217C007500002021-05-14 12:58PM EDT750.0052.9551.2551.95+0.45+0.86%2039258.18%
TSLA211217C007550002021-05-10 9:36AM EDT755.0053.5550.1051.05-10.90-16.91%14258.19%
TSLA211217C007600002021-05-14 9:34AM EDT760.0050.4549.0549.85-0.95-1.85%213858.14%
TSLA211217C007650002021-05-14 10:59AM EDT765.0051.7548.0048.80-14.60-22.00%21358.12%
TSLA211217C007700002021-05-14 11:59AM EDT770.0048.8847.5048.35-1.64-3.25%36958.43%
TSLA211217C007750002021-05-11 3:16PM EDT775.0055.2046.0046.900.00-21658.12%
TSLA211217C007800002021-05-14 12:11PM EDT780.0048.0045.0545.75+1.00+2.13%15758.06%
TSLA211217C007850002021-05-14 9:30AM EDT785.0048.0044.0544.85+3.55+7.99%12258.05%
TSLA211217C007900002021-05-13 11:22AM EDT790.0047.2543.1543.900.00-318658.04%
TSLA211217C007950002021-05-12 10:17AM EDT795.0050.1542.2543.100.00-13558.06%
TSLA211217C008000002021-05-14 12:57PM EDT800.0042.6641.3042.05+0.36+0.85%5984557.99%
TSLA211217C008050002021-05-14 9:30AM EDT805.0040.6540.4541.25-9.10-18.29%64258.01%
TSLA211217C008100002021-05-13 1:56PM EDT810.0040.0039.6040.35-0.40-0.99%59557.98%
TSLA211217C008150002021-05-14 12:58PM EDT815.0040.3038.7539.50-5.08-11.19%3657.96%
TSLA211217C008200002021-05-14 11:55AM EDT820.0039.0037.9538.75-0.21-0.54%330257.98%
TSLA211217C008250002021-05-14 10:29AM EDT825.0040.0537.2037.90-5.50-12.07%11257.98%
TSLA211217C008300002021-05-13 11:55AM EDT830.0039.0036.3037.600.00-739358.09%
TSLA211217C008350002021-05-12 12:08PM EDT835.0037.8535.6536.500.00-12958.01%
TSLA211217C008400002021-05-12 10:49AM EDT840.0035.8034.8535.600.00-24557.94%
TSLA211217C008450002021-05-12 12:32PM EDT845.0044.0034.2035.000.00-21558.01%
TSLA211217C008500002021-05-13 3:06PM EDT850.0034.7833.4034.20-1.15-3.20%941157.94%
TSLA211217C008550002021-05-10 1:16PM EDT855.0054.4032.7533.650.00-22558.01%
TSLA211217C008600002021-05-13 10:29AM EDT860.0038.2532.1532.900.00-26058.01%
TSLA211217C008700002021-05-14 12:58PM EDT870.0032.0030.9031.50-1.00-3.03%96558.01%
TSLA211217C008800002021-05-13 12:22PM EDT880.0032.9529.6030.400.00-216558.06%
TSLA211217C008900002021-05-11 3:46PM EDT890.0028.8028.4529.10-2.20-7.10%13858.05%
TSLA211217C009000002021-05-14 12:54PM EDT900.0028.0027.3027.95-0.23-0.81%7195458.07%
TSLA211217C009100002021-05-14 12:52PM EDT910.0027.0826.2526.85+0.38+1.42%24458.10%
TSLA211217C009200002021-05-14 11:33AM EDT920.0027.2525.3525.80-6.00-18.05%181858.18%
TSLA211217C009300002021-05-10 3:55PM EDT930.0026.7224.3524.95-4.28-13.81%34958.26%
TSLA211217C009400002021-05-14 11:24AM EDT940.0025.0023.3523.95+1.00+4.17%64358.25%
TSLA211217C009500002021-05-14 10:22AM EDT950.0023.1022.5523.10+0.10+0.43%1034858.36%
TSLA211217C009600002021-05-14 10:52AM EDT960.0024.4921.7022.25+1.09+4.66%18258.41%
TSLA211217C009700002021-05-12 3:40PM EDT970.0021.6020.8021.450.00-112558.43%
TSLA211217C009800002021-05-13 2:25PM EDT980.0021.8520.4020.850.00-4622958.73%
TSLA211217C009900002021-05-14 10:33AM EDT990.0021.4519.4019.90-1.40-6.13%208858.59%
TSLA211217C010000002021-05-14 12:34PM EDT1,000.0019.6018.6019.15-0.60-2.97%23911,89558.60%
TSLA211217C010100002021-05-13 11:27AM EDT1,010.0019.3517.9018.55-1.05-5.15%126658.69%
TSLA211217C010200002021-05-14 9:48AM EDT1,020.0017.3017.3017.90-5.51-24.16%48758.77%
TSLA211217C010300002021-05-11 11:10AM EDT1,030.0018.0216.7017.20-0.37-2.01%16558.82%
TSLA211217C010400002021-05-11 11:10AM EDT1,040.0016.4016.1016.70-6.25-27.59%104258.93%
TSLA211217C010500002021-05-12 3:27PM EDT1,050.0016.0015.5516.40-4.45-21.76%315259.14%
TSLA211217C010600002021-05-11 1:03PM EDT1,060.0021.4515.0015.600.00-46159.09%
TSLA211217C010700002021-05-03 3:08PM EDT1,070.0021.1514.5015.000.00-78559.13%
TSLA211217C010800002021-05-12 3:46PM EDT1,080.0018.6114.3014.550.00-12759.39%
TSLA211217C010900002021-05-10 1:18PM EDT1,090.0019.0013.5514.100.00-158359.34%
TSLA211217C011000002021-05-13 12:43PM EDT1,100.0013.5513.3513.65-0.41-2.94%225159.57%
TSLA211217C011250002021-05-06 11:12AM EDT1,125.0025.0512.3012.800.00-36559.92%
TSLA211217C011500002021-05-13 3:40PM EDT1,150.0012.4011.1011.650.00-16559.88%
TSLA211217C011750002021-05-12 10:35AM EDT1,175.0013.9010.4511.000.00-47560.37%
TSLA211217C012000002021-05-14 12:35PM EDT1,200.0010.059.5010.05-0.50-4.74%181,36860.39%
TSLA211217C012250002021-05-14 10:55AM EDT1,225.0010.009.009.50-2.25-18.37%17760.88%
TSLA211217C012500002021-05-14 10:11AM EDT1,250.008.618.308.70-0.29-3.26%265360.97%
TSLA211217C012750002021-05-13 11:22AM EDT1,275.009.307.858.300.00-13661.46%
TSLA211217C013000002021-05-14 10:34AM EDT1,300.008.157.307.70+0.25+3.16%641961.64%
TSLA211217C013250002021-05-12 2:32PM EDT1,325.009.656.657.150.00-226761.70%
TSLA211217C013500002021-05-12 9:47AM EDT1,350.009.706.306.850.00-38362.16%
TSLA211217C013750002021-05-12 12:33PM EDT1,375.006.256.006.35-0.45-6.72%17762.43%
TSLA211217C014000002021-05-12 12:15PM EDT1,400.006.205.756.100.00-122062.93%
TSLA211217C014250002021-05-11 3:46PM EDT1,425.005.555.255.70-2.69-32.65%117862.98%
TSLA211217C014500002021-05-13 2:27PM EDT1,450.005.505.105.450.00-105763.48%
TSLA211217C014750002021-05-07 9:51AM EDT1,475.0011.004.655.100.00-14863.51%
TSLA211217C015000002021-05-14 11:34AM EDT1,500.005.044.604.90+0.02+0.40%10354664.10%
TSLA211217C015050002021-05-14 10:42AM EDT1,505.004.954.504.85-1.85-27.21%34364.10%
TSLA211217C015100002021-04-20 10:08AM EDT1,510.0024.604.454.800.00-11164.15%
TSLA211217C015150002021-05-13 12:50PM EDT1,515.005.304.454.750.00-11364.27%
TSLA211217C015200002021-05-11 9:40AM EDT1,520.006.454.254.650.00-276664.08%
TSLA211217C015250002021-05-11 10:58AM EDT1,525.006.454.204.600.00-713764.13%
TSLA211217C015300002021-05-12 2:16PM EDT1,530.006.004.254.600.00-42564.36%
TSLA211217C015350002021-05-13 2:15PM EDT1,535.005.134.204.550.00-12064.40%
TSLA211217C015400002021-05-13 2:15PM EDT1,540.005.104.154.500.00-1864.45%
TSLA211217C015450002021-05-13 3:35PM EDT1,545.004.704.154.450.00-11264.55%
TSLA211217C015500002021-05-12 2:20PM EDT1,550.005.754.104.450.00-1616164.65%
TSLA211217C015550002021-05-12 10:55AM EDT1,555.005.504.054.400.00-21264.69%
TSLA211217C015600002021-05-10 1:58PM EDT1,560.004.904.054.350.00-22864.79%
TSLA211217C015650002021-05-10 2:26PM EDT1,565.006.454.004.300.00-28664.83%
TSLA211217C015700002021-05-14 12:35PM EDT1,570.004.204.004.25-0.60-12.50%6167064.92%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211217P000500002021-05-14 11:57AM EDT50.000.190.140.16+0.02+11.76%6824117.38%
TSLA211217P001000002021-05-13 1:58PM EDT100.000.800.490.86-0.02-2.44%11,37399.68%
TSLA211217P001500002021-05-14 11:31AM EDT150.001.671.521.78-0.28-14.36%16973087.74%
TSLA211217P002000002021-05-14 10:03AM EDT200.003.513.403.80-0.64-15.42%101,56980.33%
TSLA211217P002500002021-05-14 12:05PM EDT250.006.756.556.85-1.10-14.01%551,14574.22%
TSLA211217P003000002021-05-14 11:30AM EDT300.0011.8211.6512.05-1.93-14.04%281,69769.92%
TSLA211217P003500002021-05-14 11:14AM EDT350.0019.3519.6520.05-4.00-17.13%2498566.88%
TSLA211217P004000002021-05-14 12:58PM EDT400.0030.6330.9031.40-4.16-11.96%541,99164.45%
TSLA211217P004100002021-05-13 1:32PM EDT410.0033.0833.6534.25-6.46-16.34%943264.11%
TSLA211217P004200002021-05-14 9:33AM EDT420.0037.3036.5537.15-5.44-12.73%870363.74%
TSLA211217P004300002021-05-13 1:54PM EDT430.0044.2539.5540.250.00-4236763.37%
TSLA211217P004400002021-05-13 2:36PM EDT440.0042.5842.8043.45-4.82-10.17%831263.03%
TSLA211217P004500002021-05-14 11:58AM EDT450.0045.5046.2046.80-5.75-11.22%2090862.70%
TSLA211217P004600002021-05-14 9:35AM EDT460.0051.9049.7550.35-3.50-6.32%720862.39%
TSLA211217P004700002021-05-14 11:36AM EDT470.0052.2053.3054.10-5.90-10.15%3328262.04%
TSLA211217P004800002021-05-14 9:53AM EDT480.0059.6557.3558.05-3.75-5.91%849561.83%
TSLA211217P004900002021-05-14 11:22AM EDT490.0060.3161.4062.15-7.24-10.72%148761.58%
TSLA211217P005000002021-05-14 12:00PM EDT500.0065.0065.5566.35-6.30-8.84%153,08761.28%
TSLA211217P005100002021-05-13 2:25PM EDT510.0076.5069.9570.750.00-1623661.04%
TSLA211217P005200002021-05-14 9:53AM EDT520.0077.6074.5075.30-4.55-5.54%1243460.80%
TSLA211217P005300002021-05-13 3:35PM EDT530.0085.2579.2580.050.00-2038360.59%
TSLA211217P005400002021-05-14 11:22AM EDT540.0082.6484.1085.00-7.31-8.13%51,25160.38%
TSLA211217P005500002021-05-13 3:46PM EDT550.0088.3889.1589.95-7.07-7.41%121,78260.14%
TSLA211217P005600002021-05-14 12:28PM EDT560.0093.0894.3095.20-6.92-6.92%71,09059.94%
TSLA211217P005700002021-05-14 12:40PM EDT570.0098.6099.70100.55-7.75-7.29%131,15259.75%
TSLA211217P005800002021-05-14 11:53AM EDT580.00106.07105.25106.20-7.63-6.71%756459.61%
TSLA211217P005900002021-05-13 11:43AM EDT590.00111.39110.90111.75-6.86-5.80%572959.39%
TSLA211217P006000002021-05-14 11:34AM EDT600.00114.85116.70117.55-9.35-7.53%321,80559.21%
TSLA211217P006100002021-05-14 12:54PM EDT610.00122.48122.70123.55-7.79-5.98%646159.06%
TSLA211217P006200002021-05-14 12:27PM EDT620.00127.31128.80129.80-15.71-10.98%995958.94%
TSLA211217P006300002021-05-14 10:31AM EDT630.00133.10135.05136.05-11.90-8.21%462758.78%
TSLA211217P006400002021-05-14 12:36PM EDT640.00140.05141.45142.30-8.86-5.95%248858.60%
TSLA211217P006500002021-05-13 12:47PM EDT650.00145.10147.95148.85-9.00-5.84%190258.46%
TSLA211217P006550002021-05-14 12:21PM EDT655.00148.80151.15152.20-8.29-5.28%215858.37%
TSLA211217P006600002021-05-12 12:11PM EDT660.00152.82154.65155.65-0.05-0.03%1441558.38%
TSLA211217P006650002021-05-14 9:46AM EDT665.00162.15158.00158.90+8.80+5.74%14058.27%
TSLA211217P006700002021-05-14 9:55AM EDT670.00160.20161.40162.30-8.49-5.03%726958.20%
TSLA211217P006750002021-05-14 11:34AM EDT675.00162.37164.85165.75+6.72+4.32%35358.14%
TSLA211217P006800002021-05-14 11:10AM EDT680.00166.86168.35169.40-9.68-5.48%743458.14%
TSLA211217P006850002021-05-14 10:43AM EDT685.00166.25171.85172.80+38.15+29.78%22458.05%
TSLA211217P006900002021-05-14 11:10AM EDT690.00173.68175.40176.45+4.83+2.86%521258.03%
TSLA211217P006950002021-05-14 10:46AM EDT695.00173.59178.95180.00-10.83-5.87%29257.97%
TSLA211217P007000002021-05-14 10:46AM EDT700.00180.00182.60183.40-12.55-6.52%4098057.87%
TSLA211217P007050002021-05-12 2:43PM EDT705.00194.41186.15187.050.00-24057.81%
TSLA211217P007100002021-05-12 9:30AM EDT710.00180.38189.85190.700.00-121557.77%
TSLA211217P007150002021-05-14 11:22AM EDT715.00189.65193.55194.50-11.20-5.58%112057.76%
TSLA211217P007200002021-05-13 3:28PM EDT720.00208.80197.20198.100.00-47957.66%
TSLA211217P007250002021-05-14 10:56AM EDT725.00198.10201.00201.85-10.70-5.12%11957.64%
TSLA211217P007300002021-05-12 3:30PM EDT730.00213.90204.75205.600.00-111657.59%
TSLA211217P007350002021-05-13 12:30PM EDT735.00213.35208.55209.400.00-13057.55%
TSLA211217P007400002021-05-13 2:20PM EDT740.00223.06212.35213.400.00-17457.56%
TSLA211217P007450002021-05-07 1:47PM EDT745.00170.10216.35217.400.00-4657.61%
TSLA211217P007500002021-05-13 3:53PM EDT750.00223.38219.85220.85-5.66-2.47%127257.34%
TSLA211217P007550002021-05-14 12:19PM EDT755.00220.09223.95224.80+17.31+8.54%18057.38%
TSLA211217P007600002021-05-14 12:19PM EDT760.00223.93227.85228.85+17.65+8.56%10821057.38%
TSLA211217P007650002021-04-26 9:53AM EDT765.00169.40231.70233.100.00-5957.42%
TSLA211217P007700002021-05-07 3:13PM EDT770.00185.20235.65237.200.00-44957.42%
TSLA211217P007750002021-05-07 3:13PM EDT775.00188.60239.65241.000.00-2257.34%
TSLA211217P007800002021-05-07 2:26PM EDT780.00193.80243.70245.050.00-53957.33%
TSLA211217P007850002021-05-13 10:30AM EDT785.00243.40247.90249.100.00-1357.36%
TSLA211217P007900002021-05-14 12:50PM EDT790.00250.25251.90252.85+21.75+9.52%21957.22%
TSLA211217P007950002021-05-10 9:30AM EDT795.00206.59256.00256.950.00--257.21%
TSLA211217P008000002021-05-13 1:11PM EDT800.00268.55259.80261.050.00-613657.10%
TSLA211217P008050002021-05-07 3:05PM EDT805.00210.20264.20265.200.00-41357.18%
TSLA211217P008100002021-05-13 2:21PM EDT810.00276.20268.30269.450.00-11757.18%
TSLA211217P008150002021-05-11 2:44PM EDT815.00248.65272.45273.600.00-41257.15%
TSLA211217P008200002021-05-11 12:07PM EDT820.00253.73276.65277.700.00-21357.12%
TSLA211217P008250002021-05-10 11:03AM EDT825.00241.00280.85281.900.00-24057.10%
TSLA211217P008300002021-05-10 11:25AM EDT830.00244.70285.20286.450.00-22457.24%
TSLA211217P008350002021-05-07 2:08PM EDT835.00235.30289.30290.350.00-1357.07%
TSLA211217P008400002021-05-13 3:38PM EDT840.00302.47293.50294.650.00-21257.06%
TSLA211217P008450002021-05-05 2:04PM EDT845.00240.85297.80299.000.00-1757.09%
TSLA211217P008500002021-05-04 3:19PM EDT850.00311.00302.05303.200.00-25457.04%
TSLA211217P008550002021-05-07 12:13PM EDT855.00246.25306.30307.600.00-11057.04%
TSLA211217P008600002021-04-29 10:46AM EDT860.00252.40310.70312.100.00-41657.13%
TSLA211217P008700002021-05-03 9:39AM EDT870.00248.10319.10321.100.00-11557.13%
TSLA211217P008800002021-05-06 1:27PM EDT880.00273.55328.00329.450.00-71157.03%
TSLA211217P008900002021-05-13 10:05AM EDT890.00326.00336.80338.200.00-2657.01%
TSLA211217P009000002021-05-11 10:53AM EDT900.00365.37345.60347.000.00-19456.96%
TSLA211217P009100002021-04-12 3:02PM EDT910.00292.65349.50351.850.00-1553.34%
TSLA211217P009200002021-04-27 12:01PM EDT920.00281.13363.70364.800.00-1557.03%
TSLA211217P009300002021-03-05 1:47PM EDT930.00398.25333.95346.000.00-220.00%
TSLA211217P009400002021-04-29 10:17AM EDT940.00307.65381.55383.200.00--157.10%
TSLA211217P009500002021-05-10 1:18PM EDT950.00382.61390.65392.35+36.00+10.39%12657.14%
TSLA211217P009600002021-04-13 9:39AM EDT960.00319.00407.45409.900.00-1463.61%
TSLA211217P009700002021-04-27 9:53AM EDT970.00325.85408.95410.400.00-86657.06%
TSLA211217P009800002021-02-25 1:01PM EDT980.00376.65409.50414.250.00--750.20%
TSLA211217P009900002021-05-07 2:09PM EDT990.00360.00427.45429.200.00-14957.28%
TSLA211217P010000002021-05-07 12:27PM EDT1,000.00365.61436.65438.400.00-321857.23%
TSLA211217P010100002021-04-20 11:16AM EDT1,010.00362.65445.95447.700.00-715157.24%
TSLA211217P010200002021-04-20 11:15AM EDT1,020.00370.05455.25457.050.00-36657.25%
TSLA211217P010300002021-02-25 1:08PM EDT1,030.00413.25452.80457.800.00--1248.35%
TSLA211217P010400002021-04-14 9:56AM EDT1,040.00352.50474.20475.950.00-2557.47%
TSLA211217P010500002021-05-10 1:18PM EDT1,050.00435.20483.70485.500.00-31257.61%
TSLA211217P010700002021-05-05 9:45AM EDT1,070.00421.70502.10504.350.00-1557.36%
TSLA211217P010800002021-04-27 9:51AM EDT1,080.00415.15512.00513.850.00-1357.62%
TSLA211217P010900002021-05-05 9:45AM EDT1,090.00439.55521.55523.600.00-5657.81%
TSLA211217P011000002021-05-07 12:35PM EDT1,100.00454.15531.10532.900.00-83857.72%
TSLA211217P011250002021-05-13 9:35AM EDT1,125.00540.00554.70556.850.00-1357.64%
TSLA211217P011500002021-04-20 1:28PM EDT1,150.00483.65578.70581.000.00--457.78%
TSLA211217P011750002021-04-20 11:21AM EDT1,175.00503.95602.90605.200.00--857.97%
TSLA211217P012000002021-04-14 10:05AM EDT1,200.00488.00627.25629.800.00-81058.46%
TSLA211217P012250002021-04-19 12:13AM EDT1,225.00535.05651.25653.700.00--258.05%
TSLA211217P013250002021-03-09 2:20PM EDT1,325.00692.35669.65672.800.00-210.00%
TSLA211217P013500002021-04-07 2:48PM EDT1,350.00697.98687.35689.750.00-650.00%
TSLA211217P013750002021-05-03 11:36AM EDT1,375.00698.50798.40801.250.00-4659.49%
TSLA211217P014000002021-05-03 12:06PM EDT1,400.00724.35822.80825.650.00--559.07%
TSLA211217P014250002021-05-03 12:12PM EDT1,425.00747.20847.65850.650.00--359.80%
TSLA211217P014500002021-04-07 2:48PM EDT1,450.00793.13784.10787.400.00-6140.00%
TSLA211217P014750002021-03-22 11:30AM EDT1,475.00818.64767.50769.950.00-1090.00%
TSLA211217P015000002021-04-20 2:03PM EDT1,500.00804.05921.85924.950.00-61160.43%
TSLA211217P015100002021-03-02 11:21AM EDT1,510.00830.75861.00874.000.00-120.00%
TSLA211217P015200002021-03-15 12:07AM EDT1,520.00864.960.000.000.00--00.00%
TSLA211217P015300002021-05-05 9:45AM EDT1,530.00856.50951.70954.750.00-3360.90%
TSLA211217P015350002021-04-20 11:12AM EDT1,535.00832.70956.45959.450.00--260.22%
TSLA211217P015600002021-03-16 1:38PM EDT1,560.00899.28841.20844.850.00-440.00%
TSLA211217P015650002021-04-22 1:53PM EDT1,565.00857.85986.35989.500.00--461.08%
TSLA211217P015700002021-05-06 3:08PM EDT1,570.00920.85991.45994.600.00-4461.55%