India markets close in 1 hour 52 minutes

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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000010002021-02-23 10:12AM EST1.00675.900.000.000.00-100.00%
TSLA220121C000020002020-08-30 11:09PM EST2.00409.65443.05445.500.00---0.00%
TSLA220121C000030002020-08-30 11:10PM EST3.0033.71441.65444.650.00--00.00%
TSLA220121C000040002021-01-14 3:29PM EST4.00842.060.000.000.00--00.00%
TSLA220121C000050002021-02-04 2:56PM EST5.00842.400.000.000.00-400.00%
TSLA220121C000060002020-08-30 11:10PM EST6.0062.56438.40441.100.00--00.00%
TSLA220121C000070002020-08-30 11:10PM EST7.007.10437.65440.650.00---0.00%
TSLA220121C000080002020-10-22 12:37PM EST8.00423.95478.20488.100.00-110.00%
TSLA220121C000090002021-03-02 2:18PM EST9.00682.25435.50437.450.00--00.00%
TSLA220121C000100002021-02-26 10:25AM EST10.00662.000.000.000.00-100.00%
TSLA220121C000110002021-02-25 1:24PM EST11.00691.900.000.000.00--00.00%
TSLA220121C000120002021-02-26 10:25AM EST12.00660.000.000.000.00-100.00%
TSLA220121C000130002020-08-30 11:09PM EST13.00153.79431.65434.750.00--00.00%
TSLA220121C000140002020-12-18 2:01PM EST14.00659.95807.25817.300.00-23800.00%
TSLA220121C000150002020-12-18 2:01PM EST15.00657.20806.35816.200.00-32900.00%
TSLA220121C000160002020-08-30 11:09PM EST16.0032.60428.70431.750.00--00.00%
TSLA220121C000170002020-08-30 11:09PM EST17.0069.03427.70430.750.00---0.00%
TSLA220121C000180002020-08-30 11:09PM EST18.0029.61426.75429.800.00--00.00%
TSLA220121C000190002020-10-30 1:25PM EST19.00367.10565.00568.800.00-5500.00%
TSLA220121C000200002021-02-09 2:14PM EST20.00825.110.000.000.00-200.00%
TSLA220121C000210002020-12-18 1:12PM EST21.00656.65800.45810.200.00-887350.00%
TSLA220121C000220002020-11-03 3:59PM EST22.00401.96574.65579.700.00-41360.00%
TSLA220121C000230002020-11-02 3:42PM EST23.00375.18543.00548.400.00-138690.00%
TSLA220121C000240002020-11-02 3:48PM EST24.00374.90542.05547.600.00-270.00%
TSLA220121C000250002020-08-06 2:49PM EST25.0080.750.000.000.00-250.00%
TSLA220121C000260002021-01-25 9:44AM EST26.00842.75697.40703.200.00-1100.00%
TSLA220121C000270002020-11-13 11:05AM EST27.00376.55580.50585.850.00-560.00%
TSLA220121C000280002020-11-11 3:45PM EST28.00388.63579.50584.850.00-121150.00%
TSLA220121C000290002020-11-04 1:23PM EST29.00393.70567.70572.800.00--370.00%
TSLA220121C000300002021-01-28 9:37AM EST30.00786.00632.50651.000.00-5550.00%
TSLA220121C000310002021-01-25 9:44AM EST31.00837.78692.40698.250.00-24250.00%
TSLA220121C000320002020-09-02 6:24PM EST32.0073.57403.30405.850.00---0.00%
TSLA220121C000330002021-01-07 9:30AM EST33.00745.00813.85825.350.00-1210.00%
TSLA220121C000340002020-08-30 11:10PM EST34.00302.62411.15414.150.00---0.00%
TSLA220121C000350002020-12-14 10:47AM EST35.00598.35814.35824.750.00-250.00%
TSLA220121C000360002020-12-31 11:28AM EST36.00681.00751.45764.000.00-1200.00%
TSLA220121C000370002020-08-30 11:10PM EST37.0054.82408.35411.350.00--00.00%
TSLA220121C000380002020-12-14 10:47AM EST38.00595.35811.30822.100.00--00.00%
TSLA220121C000390002020-08-30 11:10PM EST39.0025.96406.50409.500.00--00.00%
TSLA220121C000400002021-02-24 12:37PM EST40.00697.020.000.000.00-900.00%
TSLA220121C000410002020-12-14 10:47AM EST41.00592.40808.35819.100.00--100.00%
TSLA220121C000420002021-01-06 12:24PM EST42.00730.87805.00816.450.00-83250.00%
TSLA220121C000430002020-08-30 11:10PM EST43.0073.87402.55405.600.00--00.00%
TSLA220121C000440002021-02-09 3:41PM EST44.00804.200.000.000.00-100.00%
TSLA220121C000450002020-08-03 1:26PM EST45.0091.980.000.000.00-1550.00%
TSLA220121C000460002021-01-08 12:26PM EST46.00833.00801.05812.500.00-5650.00%
TSLA220121C000470002020-12-21 10:59AM EST47.00611.52795.55800.500.00-5250.00%
TSLA220121C000480002021-02-17 11:56AM EST48.00724.500.000.000.00-100.00%
TSLA220121C000490002021-02-25 2:16PM EST49.00653.000.000.000.00-300.00%
TSLA220121C000500002021-03-04 10:05AM EST50.00574.870.000.000.00-400.00%
TSLA220121C000510002020-11-20 10:38AM EST51.00448.560.000.000.00-10700.00%
TSLA220121C000520002021-01-11 2:47PM EST52.00775.00749.50757.200.00-1860.00%
TSLA220121C000530002020-12-21 10:52AM EST53.00605.05789.60794.550.00-5520.00%
TSLA220121C000540002020-09-23 9:35AM EST54.00343.35365.55370.050.00-19740.00%
TSLA220121C000550002020-12-28 3:44PM EST55.00612.20800.45815.300.00-9350.00%
TSLA220121C000560002020-12-16 9:52AM EST56.00569.50781.50785.250.00-1600.00%
TSLA220121C000570002020-08-31 10:56AM EST57.00429.00389.45392.300.00-2800.00%
TSLA220121C000580002021-02-19 3:51PM EST58.00719.450.000.000.00-200.00%
TSLA220121C000600002021-03-01 2:59PM EST60.00564.500.000.000.00-300.00%
TSLA220121C000620002021-02-24 12:37PM EST62.00675.170.000.000.00-900.00%
TSLA220121C000640002021-03-02 2:16PM EST64.00582.800.000.000.00-100.00%
TSLA220121C000650002020-07-09 3:56PM EST65.00768.950.000.000.00-1850.00%
TSLA220121C000660002021-02-08 9:34AM EST66.00806.900.000.000.00-200.00%
TSLA220121C000680002021-03-01 10:06AM EST68.00632.05779.60790.850.00-21050.00%
TSLA220121C000700002021-02-04 12:24PM EST70.00747.490.000.000.00-1500.00%
TSLA220121C000720002021-03-03 2:06PM EST72.00585.000.000.000.00-200.00%
TSLA220121C000740002021-02-24 2:44PM EST74.00655.720.000.000.00-4000.00%
TSLA220121C000750002020-07-09 3:56PM EST75.00842.690.000.000.00-1580.00%
TSLA220121C000760002021-02-24 2:44PM EST76.00551.930.000.000.00-100.00%
TSLA220121C000780002021-01-22 9:49AM EST78.00761.56700.15708.450.00-14380.00%
TSLA220121C000800002021-03-01 3:38PM EST80.00545.100.000.000.00-200.00%
TSLA220121C000810002021-02-24 12:50PM EST81.00619.400.000.000.00-100.00%
TSLA220121C000820002021-03-01 3:38PM EST82.00562.150.000.000.00-100.00%
TSLA220121C000830002021-01-05 9:58AM EST83.00641.12764.55770.400.00-4650.00%
TSLA220121C000840002021-02-23 9:30AM EST84.00544.160.000.000.00-100.00%
TSLA220121C000850002021-02-25 11:27AM EST85.00609.300.000.000.00-500.00%
TSLA220121C000860002021-02-25 11:27AM EST86.00628.800.000.000.00-100.00%
TSLA220121C000870002021-02-25 11:08AM EST87.00630.250.000.000.00-500.00%
TSLA220121C000880002021-03-01 9:36AM EST88.00606.40755.30760.300.00-502,6460.00%
TSLA220121C000890002021-02-25 11:27AM EST89.00551.350.000.000.00-100.00%
TSLA220121C000900002021-03-03 10:43AM EST90.00540.000.000.000.00-100.00%
TSLA220121C000920002021-01-25 10:17AM EST92.00802.46628.50635.100.00-12060.00%
TSLA220121C000940002021-01-25 10:17AM EST94.00800.48630.75636.450.00-1690.00%
TSLA220121C000950002020-07-09 3:56PM EST95.00146.280.000.000.00--100.00%
TSLA220121C000960002021-02-12 9:52AM EST96.00697.850.000.000.00-200.00%
TSLA220121C000980002020-08-30 11:10PM EST98.00132.70352.00355.050.00--00.00%
TSLA220121C001000002021-02-25 3:37PM EST100.00527.000.000.000.00-100.00%
TSLA220121C001020002021-01-06 11:06AM EST102.00663.97746.45757.850.00-13110.00%
TSLA220121C001040002021-01-06 11:37AM EST104.00667.83744.50755.900.00-22260.00%
TSLA220121C001050002020-07-09 3:55PM EST105.00784.050.000.000.00-1461530.00%
TSLA220121C001060002021-03-04 2:45PM EST106.00515.65515.60520.90-49.10-8.69%12,190101.47%
TSLA220121C001080002021-01-11 10:00AM EST108.00732.00695.25702.750.00-152100.00%
TSLA220121C001100002021-02-17 11:46AM EST110.00660.500.000.000.00-100.00%
TSLA220121C001120002021-02-02 2:35PM EST112.00765.000.000.000.00-100.00%
TSLA220121C001140002020-12-03 3:20PM EST114.00480.00590.75595.000.00-10515331.96%
TSLA220121C001150002020-07-09 3:55PM EST115.00302.770.000.000.00--10.00%
TSLA220121C001160002021-02-10 10:32AM EST116.00696.810.000.000.00-500.00%
TSLA220121C001180002021-01-25 10:42AM EST118.00765.80605.65611.000.00-1522413.48%
TSLA220121C001200002021-03-04 1:44PM EST120.00494.500.000.000.00-900.00%
TSLA220121C001220002020-12-28 10:18AM EST122.00545.07765.70771.850.00-54,6690.00%
TSLA220121C001240002021-02-26 10:09AM EST124.00543.350.000.000.00-100.00%
TSLA220121C001250002020-07-09 3:55PM EST125.00403.750.000.000.00-110.00%
TSLA220121C001260002021-02-23 3:48PM EST126.00586.000.000.000.00-1300.00%
TSLA220121C001280002021-02-18 12:13PM EST128.00551.770.000.000.00-100.00%
TSLA220121C001300002021-03-01 9:44AM EST130.00485.900.000.000.00-100.00%
TSLA220121C001320002021-02-26 10:09AM EST132.00535.800.000.000.00-100.00%
TSLA220121C001340002021-02-22 3:36PM EST134.00508.450.000.000.00-100.00%
TSLA220121C001360002021-01-19 1:43PM EST136.00700.27651.75656.650.00-56560.00%
TSLA220121C001380002021-03-04 9:44AM EST138.00520.600.000.000.00-400.00%
TSLA220121C001400002021-03-04 9:44AM EST140.00518.700.000.000.00-100.00%
TSLA220121C001420002021-03-01 11:56AM EST142.00571.060.000.000.00-1000.00%
TSLA220121C001440002021-02-26 3:53PM EST144.00541.150.000.000.00-100.00%
TSLA220121C001460002021-02-18 1:17PM EST146.00641.000.000.000.00-400.00%
TSLA220121C001480002021-02-08 10:40AM EST148.00722.900.000.000.00-200.00%
TSLA220121C001500002021-03-04 1:50PM EST150.00462.000.000.000.00-500.00%
TSLA220121C001520002021-02-05 2:14PM EST152.00708.700.000.000.00-900.00%
TSLA220121C001540002021-01-15 2:50PM EST154.00673.00663.30668.650.00-71860.00%
TSLA220121C001550002020-07-24 8:39AM EST155.001,235.001,887.501,907.000.00-3850.00%
TSLA220121C001560002021-02-25 10:30AM EST156.00569.500.000.000.00-100.00%
TSLA220121C001580002021-02-26 10:29AM EST158.00512.050.000.000.00-1300.00%
TSLA220121C001600002021-02-23 9:49AM EST160.00490.930.000.000.00-400.00%
TSLA220121C001620002021-02-24 9:30AM EST162.00553.450.000.000.00-500.00%
TSLA220121C001640002020-12-18 9:49AM EST164.00515.55663.60669.750.00-71070.00%
TSLA220121C001650002020-07-09 3:56PM EST165.00209.850.000.000.00-160.00%
TSLA220121C001660002021-01-11 2:15PM EST166.00662.10640.00647.700.00-19980.00%
TSLA220121C001680002021-02-22 3:45PM EST168.00555.330.000.000.00-200.00%
TSLA220121C001700002021-03-02 3:59PM EST170.00520.050.000.000.00-100.00%
TSLA220121C001720002021-02-23 9:46AM EST172.00464.000.000.000.00-100.00%
TSLA220121C001740002020-08-31 2:55PM EST174.00344.67289.20292.200.00-30150.00%
TSLA220121C001750002020-07-09 3:56PM EST175.00177.380.000.000.00--00.00%
TSLA220121C001760002020-11-23 9:58AM EST176.00350.17468.20483.100.00-15200133.35%
TSLA220121C001780002021-02-25 9:33AM EST178.00548.410.000.000.00-200.00%
TSLA220121C001800002021-03-04 3:49PM EST180.00443.020.000.000.00-2200.00%
TSLA220121C001810002021-02-22 2:15PM EST181.00565.970.000.000.00-200.00%
TSLA220121C001820002021-03-04 12:47PM EST182.00444.30444.40449.55-232.10-34.31%132186.83%
TSLA220121C001830002021-01-20 3:14PM EST183.00677.14599.65608.300.00-2550410.10%
TSLA220121C001840002021-02-22 11:24AM EST184.00535.500.000.000.00-100.00%
TSLA220121C001850002021-02-17 10:28AM EST185.00600.150.000.000.00-100.00%
TSLA220121C001860002021-02-17 9:31AM EST186.00593.750.000.000.00-100.00%
TSLA220121C001870002021-02-25 9:34AM EST187.00439.750.000.000.00-100.00%
TSLA220121C001880002021-02-23 10:06AM EST188.00431.600.000.000.00-300.00%
TSLA220121C001890002021-02-17 9:31AM EST189.00590.950.000.000.00-1500.00%
TSLA220121C001900002021-02-26 10:08AM EST190.00484.000.000.000.00-4000.00%
TSLA220121C001910002021-02-23 12:00PM EST191.00496.400.000.000.00-100.00%
TSLA220121C001920002021-01-20 3:14PM EST192.00668.77591.30599.900.00-25246374.95%
TSLA220121C001930002021-01-08 10:07AM EST193.00672.34659.55671.000.00-151200.00%
TSLA220121C001940002021-02-04 10:09AM EST194.00649.350.000.000.00-7000.00%
TSLA220121C001950002021-02-04 10:47AM EST195.00647.830.000.000.00-2500.00%
TSLA220121C001960002021-02-12 10:13AM EST196.00603.950.000.000.00-500.00%
TSLA220121C001970002020-11-19 9:45AM EST197.00315.130.000.000.00-12650.00%
TSLA220121C001980002021-02-24 9:30AM EST198.00520.450.000.000.00-500.00%
TSLA220121C001990002020-12-31 3:42PM EST199.00506.50593.25610.500.00-40448403.85%
TSLA220121C002000002021-03-04 1:05PM EST200.00422.000.000.000.00-1500.00%
TSLA220121C002010002021-01-14 1:40PM EST201.00652.90619.15624.500.00-53890.00%
TSLA220121C002020002021-01-20 9:52AM EST202.00652.00591.70597.450.00-11,112373.93%
TSLA220121C002030002021-02-18 10:09AM EST203.00587.000.000.000.00-5000.00%
TSLA220121C002040002021-02-22 1:11PM EST204.00544.000.000.000.00-100.00%
TSLA220121C002050002020-07-09 3:56PM EST205.00227.380.000.000.00-150.00%
TSLA220121C002060002021-02-12 3:30PM EST206.00607.850.000.000.00-500.00%
TSLA220121C002080002021-02-10 3:34PM EST208.00608.000.000.000.00-100.00%
TSLA220121C002100002021-02-23 3:55PM EST210.00496.350.000.000.00-1100.00%
TSLA220121C002120002021-02-25 12:25PM EST212.00495.900.000.000.00-1800.00%
TSLA220121C002140002020-12-04 9:31AM EST214.00385.20496.10500.300.00-134191.39%
TSLA220121C002150002020-07-09 3:56PM EST215.00369.350.000.000.00-2110.00%
TSLA220121C002160002021-01-06 10:11AM EST216.00548.90638.50649.600.00-1380.00%
TSLA220121C002180002021-02-01 9:32AM EST218.00603.15480.55485.100.00-330173.89%
TSLA220121C002200002021-02-22 2:45PM EST220.00524.100.000.000.00-600.00%
TSLA220121C002220002021-01-11 3:24PM EST222.00593.09588.40596.050.00-1676370.84%
TSLA220121C002240002021-01-25 10:01AM EST224.00675.10509.40515.000.00-479214.46%
TSLA220121C002250002020-07-09 3:56PM EST225.00459.880.000.000.00-1110.00%
TSLA220121C002260002021-01-25 10:01AM EST226.00673.15503.80510.100.00-469208.30%
TSLA220121C002280002021-01-29 2:38PM EST228.00568.05497.10502.350.00-141199.84%
TSLA220121C002300002021-02-26 2:05PM EST230.00453.670.000.000.00-900.00%
TSLA220121C002320002021-03-01 1:32PM EST232.00462.000.000.000.00-100.00%
TSLA220121C002340002021-02-24 11:50AM EST234.00501.450.000.000.00-1000.00%
TSLA220121C002350002020-07-09 3:56PM EST235.00754.900.000.000.00-1100.00%
TSLA220121C002360002020-12-08 9:49AM EST236.00404.14557.50564.000.00-475295.42%
TSLA220121C002380002021-02-09 3:41PM EST238.00619.180.000.000.00-100.00%
TSLA220121C002400002021-03-04 12:53PM EST240.00389.910.000.000.00-1000.00%
TSLA220121C002420002021-01-06 12:21PM EST242.00539.00614.80625.800.00-51,090631.64%
TSLA220121C002440002021-02-09 3:41PM EST244.00613.760.000.000.00-100.00%
TSLA220121C002450002020-07-09 3:56PM EST245.00242.550.000.000.00-20280.00%
TSLA220121C002460002020-12-01 9:50AM EST246.00356.10467.20471.350.00-413171.73%
TSLA220121C002480002021-01-29 3:07PM EST248.00557.36479.45484.450.00-1045186.89%
TSLA220121C002500002021-03-03 3:16PM EST250.00404.390.000.000.00-100.00%
TSLA220121C002520002021-02-17 1:17PM EST252.00543.100.000.000.00-500.00%
TSLA220121C002540002021-02-17 1:17PM EST254.00541.400.000.000.00-500.00%
TSLA220121C002550002020-07-09 3:56PM EST255.00550.000.000.000.00-4130.00%
TSLA220121C002560002021-03-03 3:28PM EST256.00414.950.000.000.00-100.00%
TSLA220121C002580002020-11-17 2:08PM EST258.00221.10366.50371.650.00-712059.95%
TSLA220121C002600002021-03-04 3:58PM EST260.00377.000.000.000.00-400.00%
TSLA220121C002620002020-11-27 9:33AM EST262.00338.00409.35413.150.00-111118.65%
TSLA220121C002640002021-03-04 2:12PM EST264.00360.800.000.000.00-100.00%
TSLA220121C002650002020-07-13 1:13PM EST265.001,278.501,293.451,311.500.00-1210.00%
TSLA220121C002660002021-03-04 2:12PM EST266.00359.100.000.000.00-200.00%
TSLA220121C002680002020-12-21 9:43AM EST268.00401.64586.70591.550.00-131371.19%
TSLA220121C002700002021-02-22 1:37PM EST270.00376.630.000.000.00-100.00%
TSLA220121C002720002021-02-01 9:54AM EST272.00539.05432.55436.750.00-156147.36%
TSLA220121C002740002021-01-04 1:06PM EST274.00465.00590.25596.050.00-1195385.46%
TSLA220121C002750002020-07-09 3:56PM EST275.00191.000.000.000.00-170.00%
TSLA220121C002760002021-02-24 2:00PM EST276.00466.150.000.000.00-300.00%
TSLA220121C002780002021-01-13 9:53AM EST278.00578.65549.50554.850.00-20124290.90%
TSLA220121C002800002021-02-23 10:46AM EST280.00396.550.000.000.00-100.00%
TSLA220121C002820002021-03-04 11:05AM EST282.00386.150.000.000.00-100.00%
TSLA220121C002840002021-01-04 10:21AM EST284.00471.13581.50587.250.00-10109360.58%
TSLA220121C002850002020-07-13 1:13PM EST285.001,261.001,274.951,293.200.00-1160.00%
TSLA220121C002860002021-01-08 11:10AM EST286.00610.05575.35586.300.00-3163351.59%
TSLA220121C002880002021-02-02 12:59PM EST288.00605.410.000.000.00-100.00%
TSLA220121C002900002021-03-04 2:00PM EST290.00339.100.000.000.00-15000.00%
TSLA220121C002920002021-03-04 2:00PM EST292.00337.470.000.000.00-15000.00%
TSLA220121C002940002021-02-19 2:19PM EST294.00505.330.000.000.00-1000.00%
TSLA220121C002960002021-02-19 2:19PM EST296.00503.700.000.000.00-1000.00%
TSLA220121C002980002021-02-22 9:54AM EST298.00479.550.000.000.00-1,24300.00%
TSLA220121C003000002021-03-04 2:27PM EST300.00342.000.000.000.00-8200.00%
TSLA220121C003020002021-01-25 10:37AM EST302.00600.85442.05445.600.00-2253167.94%
TSLA220121C003040002021-01-07 3:34PM EST304.00522.15559.75570.500.00-1150320.24%
TSLA220121C003060002021-02-26 11:18AM EST306.00399.400.000.000.00-100.00%
TSLA220121C003080002021-01-08 12:20PM EST308.00557.80556.40567.000.00-110314.48%
TSLA220121C003100002021-02-25 10:53AM EST310.00421.700.000.000.00-100.00%
TSLA220121C003120002021-02-23 2:26PM EST312.00402.950.000.000.00-100.00%
TSLA220121C003140002021-02-17 3:10PM EST314.00500.000.000.000.00-300.00%
TSLA220121C003160002021-02-23 2:25PM EST316.00399.650.000.000.00-100.00%
TSLA220121C003180002021-02-26 9:42AM EST318.00397.450.000.000.00-100.00%
TSLA220121C003200002021-02-12 12:34PM EST320.00317.700.000.000.00-1700.00%
TSLA220121C003220002021-02-23 2:26PM EST322.00395.100.000.000.00-100.00%
TSLA220121C003240002021-02-12 12:34PM EST324.00496.120.000.000.00-100.00%
TSLA220121C003260002021-02-23 12:11PM EST326.00376.000.000.000.00-200.00%
TSLA220121C003280002020-12-28 12:14PM EST328.00543.45548.05565.500.00-546309.48%
TSLA220121C003300002021-02-23 11:42AM EST330.00388.800.000.000.00-100.00%
TSLA220121C003320002020-10-28 1:15PM EST332.00152.00291.25294.150.00-24042.91%
TSLA220121C003340002021-01-25 9:59AM EST334.00581.38416.10419.150.00-125155.40%
TSLA220121C003360002021-01-08 3:57PM EST336.00563.95532.75542.950.00-971281.16%
TSLA220121C003380002021-02-10 10:19AM EST338.00506.880.000.000.00-200.00%
TSLA220121C003400002021-03-01 3:59PM EST340.00404.680.000.000.00-300.00%
TSLA220121C003420002020-12-31 10:02AM EST342.00379.74470.15487.100.00-50684212.69%
TSLA220121C003440002021-02-10 10:23AM EST344.00489.610.000.000.00-600.00%
TSLA220121C003460002021-02-23 10:22AM EST346.00359.050.000.000.00-100.00%
TSLA220121C003480002021-02-12 10:16AM EST348.00381.680.000.000.00-400.00%
TSLA220121C003500002021-03-04 3:41PM EST350.00306.850.000.000.00-1900.00%
TSLA220121C003520002021-02-24 10:17AM EST352.00382.350.000.000.00-200.00%
TSLA220121C003540002021-02-23 12:41PM EST354.00354.380.000.000.00-100.00%
TSLA220121C003560002021-02-17 10:29AM EST356.00450.000.000.000.00-200.00%
TSLA220121C003580002021-03-04 12:30PM EST358.00304.880.000.000.00-100.00%
TSLA220121C003600002021-03-04 1:53PM EST360.00285.070.000.000.00-1200.00%
TSLA220121C003620002021-02-26 2:11PM EST362.00347.400.000.000.00-200.00%
TSLA220121C003640002021-03-04 12:30PM EST364.00301.020.000.000.00-100.00%
TSLA220121C003660002021-03-04 2:21PM EST366.00286.450.000.000.00-2300.00%
TSLA220121C003680002021-02-09 1:24PM EST368.00295.700.000.000.00-100.00%
TSLA220121C003700002021-03-04 2:21PM EST370.00283.850.000.000.00-1500.00%
TSLA220121C003720002021-02-26 10:31AM EST372.00334.500.000.000.00-600.00%
TSLA220121C003740002021-02-04 3:26PM EST374.00502.300.000.000.00-300.00%
TSLA220121C003760002021-03-03 9:43AM EST376.00278.000.000.000.00-1800.00%
TSLA220121C003800002021-03-04 3:02PM EST380.00285.850.000.000.00-1400.00%
TSLA220121C003840002021-03-04 12:29PM EST384.00273.150.000.000.00-1700.00%
TSLA220121C003880002021-03-04 12:29PM EST388.00285.330.000.000.00-300.00%
TSLA220121C003900002020-08-17 2:28PM EST390.001,461.351,834.501,853.000.00-11140.00%
TSLA220121C003920002021-02-23 3:01PM EST392.00339.850.000.000.00-100.00%
TSLA220121C003960002021-02-26 2:07PM EST396.00324.150.000.000.00-100.00%
TSLA220121C004000002021-03-04 3:46PM EST400.00273.850.000.000.00-3100.00%
TSLA220121C004050002020-07-09 3:56PM EST405.00445.000.000.000.00-270.00%
TSLA220121C004100002021-03-04 3:36PM EST410.00267.800.000.000.00-800.00%
TSLA220121C004150002020-07-07 1:14PM EST415.001,029.001,096.951,114.500.00-8160.00%
TSLA220121C004200002021-03-04 2:20PM EST420.00250.700.000.000.00-800.00%
TSLA220121C004250002020-08-24 8:30AM EST425.001,725.701,802.501,821.500.00-170.00%
TSLA220121C004300002021-02-23 11:04AM EST430.00250.000.000.000.00-200.00%
TSLA220121C004350002020-08-21 10:07AM EST435.001,642.991,793.501,812.500.00-1240.00%
TSLA220121C004400002021-03-02 10:22AM EST440.00249.690.000.000.00-200.00%
TSLA220121C004450002020-07-24 2:54PM EST445.001,016.401,620.501,640.000.00-1980.00%
TSLA220121C004500002021-03-04 2:00PM EST450.00242.750.000.000.00-1100.00%
TSLA220121C004600002021-03-03 1:55PM EST460.00247.700.000.000.00-3700.00%
TSLA220121C004700002021-03-04 12:49PM EST470.00228.000.000.000.00-2100.00%
TSLA220121C004800002021-03-04 2:48PM EST480.00228.000.000.000.00-3200.00%
TSLA220121C004900002021-03-04 10:51AM EST490.00210.040.000.000.00-500.00%
TSLA220121C005000002021-03-04 3:50PM EST500.00216.800.000.000.00-27200.00%
TSLA220121C005100002021-03-03 3:56PM EST510.00206.300.000.000.00-2500.00%
TSLA220121C005200002021-03-04 2:45PM EST520.00205.700.000.000.00-3400.00%
TSLA220121C005300002021-03-04 2:11PM EST530.00191.070.000.000.00-4500.00%
TSLA220121C005400002021-03-04 3:14PM EST540.00193.100.000.000.00-1300.00%
TSLA220121C005500002021-03-04 2:43PM EST550.00191.300.000.000.00-2700.00%
TSLA220121C005600002021-03-04 2:11PM EST560.00181.230.000.000.00-6900.00%
TSLA220121C005700002021-03-04 2:11PM EST570.00184.150.000.000.00-3200.00%
TSLA220121C005800002021-03-04 2:11PM EST580.00174.700.000.000.00-3200.00%
TSLA220121C005900002021-03-04 2:11PM EST590.00166.400.000.000.00-8900.00%
TSLA220121C006000002021-03-04 3:42PM EST600.00172.000.000.000.00-70000.00%
TSLA220121C006100002021-03-04 3:17PM EST610.00164.810.000.000.00-15800.00%
TSLA220121C006200002021-03-04 3:48PM EST620.00162.200.000.000.00-5700.00%
TSLA220121C006300002021-03-04 3:38PM EST630.00157.380.000.000.00-4800.39%
TSLA220121C006400002021-03-04 3:26PM EST640.00151.000.000.000.00-8400.78%
TSLA220121C006500002021-03-04 3:50PM EST650.00151.990.000.000.00-17000.78%
TSLA220121C006600002021-03-04 2:40PM EST660.00144.000.000.000.00-6401.56%
TSLA220121C006700002021-03-04 1:31PM EST670.00141.500.000.000.00-1901.56%
TSLA220121C006800002021-03-04 3:57PM EST680.00143.120.000.000.00-1401.56%
TSLA220121C006900002021-03-04 1:20PM EST690.00129.200.000.000.00-2903.13%
TSLA220121C007000002021-03-04 3:55PM EST700.00136.900.000.000.00-37703.13%
TSLA220121C007100002021-03-04 3:58PM EST710.00133.760.000.000.00-11803.13%
TSLA220121C007200002021-03-04 3:55PM EST720.00129.630.000.000.00-6903.13%
TSLA220121C007300002021-03-04 2:54PM EST730.00125.600.000.000.00-2403.13%
TSLA220121C007400002021-03-04 3:04PM EST740.00122.000.000.000.00-6603.13%
TSLA220121C007500002021-03-04 3:39PM EST750.00120.320.000.000.00-10903.13%
TSLA220121C007600002021-03-04 1:27PM EST760.00110.000.000.000.00-11303.13%
TSLA220121C007700002021-03-04 3:17PM EST770.00113.900.000.000.00-2503.13%
TSLA220121C007800002021-03-04 3:49PM EST780.00112.670.000.000.00-7806.25%
TSLA220121C007900002021-03-02 2:29PM EST790.00112.650.000.000.00-906.25%
TSLA220121C008000002021-03-04 3:51PM EST800.00108.650.000.000.00-1,03206.25%
TSLA220121C008100002021-03-04 3:23PM EST810.00105.750.000.000.00-3706.25%
TSLA220121C008200002021-03-04 2:15PM EST820.00101.450.000.000.00-3106.25%
TSLA220121C008300002021-03-04 12:49PM EST830.00100.200.000.000.00-1106.25%
TSLA220121C008400002021-03-04 3:28PM EST840.0097.750.000.000.00-1206.25%
TSLA220121C008500002021-03-04 1:59PM EST850.0097.000.000.000.00-14006.25%
TSLA220121C008600002021-03-04 12:59PM EST860.0090.300.000.000.00-506.25%
TSLA220121C008700002021-03-04 1:49PM EST870.0088.300.000.000.00-1906.25%
TSLA220121C008800002021-03-04 1:36PM EST880.0089.200.000.000.00-606.25%
TSLA220121C008900002021-03-04 12:20PM EST890.0089.190.000.000.00-1406.25%
TSLA220121C009000002021-03-04 3:43PM EST900.0088.270.000.000.00-94806.25%
TSLA220121C009050002020-06-30 10:16AM EST905.00385.92740.65750.150.00-1240.00%
TSLA220121C009100002021-03-04 11:57AM EST910.0089.350.000.000.00-2106.25%
TSLA220121C009150002020-06-24 2:15PM EST915.00306.55673.60690.100.00-1130.00%
TSLA220121C009200002021-03-01 10:52AM EST920.0085.630.000.000.00-106.25%
TSLA220121C009250002020-08-27 8:39AM EST925.001,370.551,390.001,408.500.00-32050.00%
TSLA220121C009300002021-03-02 12:03PM EST930.0080.200.000.000.00-106.25%
TSLA220121C009350002020-07-20 1:48PM EST935.00872.340.000.000.00-106.25%
TSLA220121C009400002021-03-03 1:55PM EST940.0080.290.000.000.00-306.25%
TSLA220121C009450002020-07-06 2:37PM EST945.00614.95721.20736.000.00-4450.00%
TSLA220121C009500002021-03-04 2:45PM EST950.0078.700.000.000.00-52106.25%
TSLA220121C009550002020-08-04 1:33PM EST955.00706.371,368.501,386.500.00-42160.00%
TSLA220121C009600002021-03-03 1:51PM EST960.0098.000.000.000.00-406.25%
TSLA220121C009650002020-06-29 2:22PM EST965.00310.43721.10737.850.00-1240.00%
TSLA220121C009700002021-03-03 3:41PM EST970.0089.750.000.000.00-2606.25%
TSLA220121C009750002021-03-04 3:57PM EST975.0075.800.000.000.00-46006.25%
TSLA220121C009800002021-03-04 1:33PM EST980.0071.400.000.000.00-2906.25%
TSLA220121C009850002020-07-14 8:34AM EST985.00823.750.000.000.00-15412.50%
TSLA220121C009900002021-03-04 1:21PM EST990.0073.500.000.000.00-35012.50%
TSLA220121C009950002020-08-27 11:42AM EST995.001,318.701,339.501,358.000.00-27960.00%
TSLA220121C010000002021-03-04 3:58PM EST1,000.0072.380.000.000.00-1,774012.50%
TSLA220121C010050002021-03-04 1:53PM EST1,005.0069.740.000.000.00-294012.50%
TSLA220121C010100002021-03-04 1:25PM EST1,010.0071.000.000.000.00-7012.50%
TSLA220121C010150002021-03-03 2:38PM EST1,015.0087.700.000.000.00-1012.50%
TSLA220121C010200002021-03-03 12:54PM EST1,020.0068.500.000.000.00-20012.50%
TSLA220121C010250002021-03-01 3:07PM EST1,025.00106.550.000.000.00-6012.50%
TSLA220121C010300002021-03-04 3:03PM EST1,030.0066.070.000.000.00-44012.50%
TSLA220121C010350002021-03-03 11:33AM EST1,035.0069.910.000.000.00-2012.50%
TSLA220121C010400002020-08-13 11:15AM EST1,040.00802.261,308.001,326.500.00-370.00%
TSLA220121C010500002021-03-04 3:39PM EST1,050.0064.000.000.000.00-45012.50%
TSLA220121C010600002020-07-06 2:57PM EST1,060.00583.28660.80675.000.00-140.00%
TSLA220121C010700002020-07-29 10:07AM EST1,070.00689.501,287.501,305.500.00-270.00%
TSLA220121C010750002021-03-04 3:14PM EST1,075.0060.000.000.000.00-206012.50%
TSLA220121C010800002020-08-27 11:00AM EST1,080.001,340.001,280.501,299.000.00-190.00%
TSLA220121C010900002020-07-06 9:22AM EST1,090.00495.43649.50658.650.00-170.00%
TSLA220121C011000002021-03-04 3:41PM EST1,100.0058.050.000.000.00-133012.50%
TSLA220121C011100002020-08-28 10:11AM EST1,110.001,335.331,260.501,279.00+99.99+8.09%1570.00%
TSLA220121C011200002020-08-17 2:46PM EST1,120.001,046.101,254.001,272.000.00-1200.00%
TSLA220121C011250002021-03-02 11:11AM EST1,125.0053.500.000.000.00-13012.50%
TSLA220121C011300002020-07-01 12:38PM EST1,130.00333.72581.95600.000.00-713444.29%
TSLA220121C011400002020-07-01 12:38PM EST1,140.00330.30577.45595.500.00-57432.57%
TSLA220121C011500002021-03-04 1:49PM EST1,150.0054.450.000.000.00-57012.50%
TSLA220121C011600002020-07-28 1:39PM EST1,160.00635.001,249.001,268.500.00-600.00%
TSLA220121C011700002020-08-20 2:36PM EST1,170.001,035.001,221.501,239.500.00-1700.00%
TSLA220121C011750002021-03-04 1:18PM EST1,175.0051.750.000.000.00-14012.50%
TSLA220121C011800002020-08-13 8:38AM EST1,180.00882.361,215.001,233.500.00-1160.00%
TSLA220121C011900002020-08-11 9:51AM EST1,190.00930.831,208.501,227.000.00-1720.00%
TSLA220121C012000002021-03-04 3:37PM EST1,200.0049.400.000.000.00-323012.50%
TSLA220121C012100002020-08-27 1:28PM EST1,210.001,223.201,196.001,214.500.00-12200.00%
TSLA220121C012200002020-08-28 10:13AM EST1,220.001,265.311,190.001,208.00+186.64+17.30%1300.00%
TSLA220121C012250002021-03-04 3:39PM EST1,225.0046.350.000.000.00-11012.50%
TSLA220121C012300002020-08-28 10:13AM EST1,230.001,258.921,183.501,202.00+13.68+1.10%120.00%
TSLA220121C012400002020-08-27 10:52AM EST1,240.001,238.681,177.501,196.000.00-1160.00%
TSLA220121C012500002021-03-04 10:26AM EST1,250.0052.540.000.000.00-38012.50%
TSLA220121C012600002020-07-23 2:12PM EST1,260.00679.481,008.501,028.500.00-1110.00%
TSLA220121C012700002020-08-05 8:46AM EST1,270.00674.981,159.001,177.500.00-1220.00%
TSLA220121C012750002021-03-04 3:03PM EST1,275.0042.230.000.000.00-28012.50%
TSLA220121C012800002020-08-26 11:43AM EST1,280.001,065.031,152.501,169.950.00-105390.00%
TSLA220121C012900002020-07-28 2:58PM EST1,290.00563.651,167.501,187.000.00--50.00%
TSLA220121C013000002021-03-04 3:59PM EST1,300.0042.000.000.000.00-269012.50%
TSLA220121C013250002021-03-03 3:54PM EST1,325.0044.680.000.000.00-28012.50%
TSLA220121C013300002020-08-18 11:35AM EST1,330.00961.751,123.501,142.000.00-2120.00%
TSLA220121C013400002020-08-21 2:39PM EST1,340.00978.651,118.001,136.500.00-120.00%
TSLA220121C013500002021-03-04 3:51PM EST1,350.0038.320.000.000.00-853012.50%
TSLA220121C013600002020-08-17 1:37PM EST1,360.00766.801,106.501,125.000.00-110.00%
TSLA220121C013700002020-08-21 9:17AM EST1,370.00964.501,148.701,165.650.00-1110.00%
TSLA220121C013750002021-03-03 1:55PM EST1,375.0036.300.000.000.00-34012.50%
TSLA220121C013800002020-08-26 2:01PM EST1,380.001,021.601,095.001,113.500.00-120.00%
TSLA220121C013900002020-08-24 12:13PM EST1,390.00936.851,089.501,108.000.00-120.00%
TSLA220121C014000002021-03-04 3:52PM EST1,400.0035.500.000.000.00-195012.50%
TSLA220121C014100002020-08-24 10:26AM EST1,410.00890.641,078.501,097.000.00-2280.00%
TSLA220121C014200002020-08-24 11:02AM EST1,420.00918.921,073.001,091.500.00-1220.00%
TSLA220121C014250002021-03-04 1:15PM EST1,425.0033.170.000.000.00-22012.50%
TSLA220121C014300002020-08-25 11:17AM EST1,430.00869.441,067.501,086.000.00-1430.00%
TSLA220121C014400002020-08-28 1:03PM EST1,440.001,096.871,062.001,080.50-13.67-1.23%1150.00%
TSLA220121C014500002021-03-03 1:54PM EST1,450.0037.000.000.000.00-2012.50%
TSLA220121C014600002020-08-26 8:53AM EST1,460.00947.381,051.501,069.500.00-30260.00%
TSLA220121C014700002020-08-26 8:53AM EST1,470.00942.111,043.501,060.000.00-30340.00%
TSLA220121C014750002021-03-04 10:27AM EST1,475.0031.300.000.000.00-59012.50%
TSLA220121C014800002020-08-27 11:39AM EST1,480.001,010.801,040.501,059.000.00-180.00%
TSLA220121C014900002020-08-26 12:07PM EST1,490.00962.431,035.501,053.500.00-105530.00%
TSLA220121C015000002021-03-04 3:50PM EST1,500.0030.850.000.000.00-788012.50%
TSLA220121C015100002020-08-10 9:53AM EST1,510.00757.201,025.001,043.000.00-1490.00%
TSLA220121C015200002020-08-24 2:49PM EST1,520.00854.851,019.501,038.000.00-2440.00%
TSLA220121C015250002021-03-04 12:08PM EST1,525.0030.250.000.000.00-48012.50%
TSLA220121C015300002020-08-25 8:35AM EST1,530.00851.001,014.501,033.000.00-1100.00%
TSLA220121C015400002020-08-24 8:35AM EST1,540.00924.001,009.501,028.000.00-150.00%
TSLA220121C015500002021-03-04 3:10PM EST1,550.0028.000.000.000.00-46012.50%
TSLA220121C015600002020-08-24 8:35AM EST1,560.00914.00999.501,017.500.00-140.00%
TSLA220121C015700002020-08-21 8:34AM EST1,570.00859.00994.501,012.500.00-1220.00%
TSLA220121C015750002021-03-04 3:00PM EST1,575.0028.150.000.000.00-33012.50%
TSLA220121C015800002020-08-19 2:55PM EST1,580.00715.00989.501,007.500.00-1290.00%
TSLA220121C015900002020-08-27 11:14AM EST1,590.001,046.87984.501,003.000.00-1120.00%
TSLA220121C016000002021-03-04 3:59PM EST1,600.0027.500.000.000.00-379012.50%
TSLA220121C016100002020-08-21 9:53AM EST1,610.00842.04974.50993.000.00-199660.00%
TSLA220121C016200002020-08-28 1:27PM EST1,620.00989.25970.00988.00+434.98+78.48%2210.00%
TSLA220121C016250002021-03-04 3:03PM EST1,625.0027.100.000.000.00-6012.50%
TSLA220121C016300002020-08-14 2:52PM EST1,630.00672.77965.00983.500.00-1300.00%
TSLA220121C016400002020-08-18 11:21AM EST1,640.00706.40960.00978.500.00-280.00%
TSLA220121C016500002021-03-04 2:20PM EST1,650.0025.950.000.000.00-15025.00%
TSLA220121C016600002020-08-14 9:55AM EST1,660.00601.37950.50969.000.00-190.00%
TSLA220121C016700002020-08-24 1:47PM EST1,670.00780.00946.00964.500.00-150.00%
TSLA220121C016750002021-03-04 2:40PM EST1,675.0024.220.000.000.00-6025.00%
TSLA220121C016800002020-08-05 10:26AM EST1,680.00437.00941.50959.500.00-1140.00%
TSLA220121C016900002020-08-17 11:45AM EST1,690.00612.00936.50955.000.00-47150.00%
TSLA220121C017000002021-03-04 3:26PM EST1,700.0024.500.000.000.00-644025.00%
TSLA220121C017100002020-08-19 12:47PM EST1,710.00681.71927.50946.000.00-11390.00%
TSLA220121C017200002020-08-24 1:49PM EST1,720.00752.50923.00941.500.00-1550.00%
TSLA220121C017250002021-03-04 3:46PM EST1,725.0023.700.000.000.00-1,044025.00%
TSLA220121C017300002020-08-21 1:50PM EST1,730.00809.95918.50937.000.00-1180.00%
TSLA220121C017400002020-08-26 2:01PM EST1,740.00842.00914.00932.500.00-130.00%
TSLA220121C017500002020-08-28 9:23AM EST1,750.00974.36909.50928.00+56.91+6.20%2440.00%
TSLA220121C017600002020-08-27 12:37PM EST1,760.00914.55905.00923.500.00-2830.00%
TSLA220121C017700002020-08-27 12:37PM EST1,770.00910.15900.50919.000.00-180.00%
TSLA220121C017800002020-08-28 2:07PM EST1,780.00907.62896.50914.50+177.79+24.36%370.00%
TSLA220121C017900002020-08-28 2:07PM EST1,790.00903.67892.00910.00+146.87+19.41%3850.00%
TSLA220121C018000002020-08-28 11:36AM EST1,800.00935.00887.50906.00+25.00+2.75%21,9120.00%
TSLA220121C018100002020-08-12 12:35PM EST1,810.00623.20883.50901.500.00-1310.00%
TSLA220121C018200002020-08-21 2:58PM EST1,820.00751.35879.00897.500.00-2340.00%
TSLA220121C018300002020-08-26 2:35PM EST1,830.00809.80875.00893.000.00-130.00%
TSLA220121C018400002020-08-21 10:36AM EST1,840.00740.68870.50889.000.00-240.00%
TSLA220121C018500002020-08-27 11:20AM EST1,850.00890.00866.50884.500.00-1590.00%
TSLA220121C018600002020-08-21 8:33AM EST1,860.00735.37862.00880.500.00-3300.00%
TSLA220121C018700002020-08-21 9:57AM EST1,870.00729.79858.00876.500.00-23450.00%
TSLA220121C018800002020-08-27 11:51AM EST1,880.00832.00854.00872.000.00-71,8530.00%
TSLA220121C019000002020-08-27 10:13AM EST1,900.00852.33846.00864.000.00-51940.00%
TSLA220121C019200002020-08-26 10:28AM EST1,920.00755.71838.00856.000.00-1180.00%
TSLA220121C019400002020-08-26 9:43AM EST1,940.00752.03830.00848.000.00-180.00%
TSLA220121C019600002020-08-26 9:03AM EST1,960.00737.08822.00840.500.00-140.00%
TSLA220121C019800002020-08-27 2:55PM EST1,980.00830.00814.50832.500.00-91300.00%
TSLA220121C020000002020-08-28 2:59PM EST2,000.00815.00806.50825.00-3.20-0.39%172560.00%
TSLA220121C020500002020-08-28 1:07PM EST2,050.00813.24788.00806.50+56.24+7.43%2480.00%
TSLA220121C021000002020-08-28 1:59PM EST2,100.00781.06769.50788.00-6.94-0.88%2470.00%
TSLA220121C021500002020-08-27 2:57PM EST2,150.00797.50752.50770.50+27.36+3.55%1170.00%
TSLA220121C022000002020-08-28 2:07PM EST2,200.00744.00735.00753.50-7.78-1.03%7980.00%
TSLA220121C022500002020-08-28 12:06PM EST2,250.00740.28718.50737.00+10.63+1.46%19240.00%
TSLA220121C023000002020-08-28 1:59PM EST2,300.00713.97702.00721.00-12.23-1.68%30440.00%
TSLA220121C023500002020-08-28 9:09AM EST2,350.00741.35686.50705.50+98.04+15.24%450.00%
TSLA220121C024000002020-08-28 1:08PM EST2,400.00702.47671.00690.00+8.51+1.23%123380.00%
TSLA220121C024500002020-08-28 2:57PM EST2,450.00663.50656.50675.50-28.02-4.05%7170.00%
TSLA220121C025000002020-08-28 2:53PM EST2,500.00652.00642.50661.50+5.00+0.77%352110.00%
TSLA220121C025500002020-08-28 2:21PM EST2,550.00638.52628.50647.50+24.78+4.04%2110.00%
TSLA220121C026000002020-08-28 2:38PM EST2,600.00630.00615.00634.00+45.00+7.69%6220.00%
TSLA220121C026500002020-08-27 11:15AM EST2,650.00653.14602.00621.00+12.43+1.94%421563.97%
TSLA220121C027000002020-08-28 2:21PM EST2,700.00599.61589.50608.50+25.65+4.47%318502.95%
TSLA220121C027500002020-08-28 1:52PM EST2,750.00597.00577.00596.00+65.28+12.28%354467.35%
TSLA220121C028000002020-08-28 12:00PM EST2,800.00595.00565.00584.00+38.99+7.01%17375442.53%
TSLA220121C028500002020-08-28 2:31PM EST2,850.00559.00553.50572.50+63.96+12.92%7148423.52%
TSLA220121C029000002020-08-28 10:31AM EST2,900.00590.42542.00561.50+94.52+19.06%721407.84%
TSLA220121C029500002020-08-28 9:14AM EST2,950.00573.28531.00550.50+171.68+42.75%245394.51%
TSLA220121C030000002020-08-28 2:40PM EST3,000.00537.95520.50539.50+4.58+0.86%51630382.91%
TSLA220121C031000002020-08-28 1:56PM EST3,100.00513.00500.00519.50+5.70+1.12%747363.97%
TSLA220121C032000002020-08-27 2:59PM EST3,200.00498.25480.50500.000.00-5176348.33%
TSLA220121C033000002020-08-27 2:52PM EST3,300.00462.00462.00481.500.00-916335.24%
TSLA220121C034000002020-08-28 2:36PM EST3,400.00454.00445.00464.50+6.30+1.41%160324.41%
TSLA220121C035000002020-08-28 2:50PM EST3,500.00438.51428.50448.00-1.34-0.30%21877314.74%
TSLA220121C037000002020-08-26 12:26PM EST3,700.00352.70398.00417.500.00--1298.67%
TSLA220121C038000002020-08-27 2:59PM EST3,800.00397.00383.50403.000.00--17291.66%
TSLA220121C040000002020-08-28 12:33PM EST4,000.00367.85357.50377.00+22.85+6.62%22280.06%
TSLA220121C041000002020-08-27 9:09AM EST4,100.00323.85345.50365.000.00--6275.04%
TSLA220121C042000002020-08-28 2:49PM EST4,200.00343.00332.00350.00-2.00-0.58%4522269.05%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000010002021-03-04 2:34PM EST1.000.010.000.000.00-310050.00%
TSLA220121P000020002021-03-04 12:33PM EST2.000.020.000.000.00-100050.00%
TSLA220121P000030002021-02-25 11:26AM EST3.000.010.000.000.00-1050.00%
TSLA220121P000040002021-03-02 2:25PM EST4.000.010.000.000.00-10050.00%
TSLA220121P000050002021-03-01 10:43AM EST5.000.030.000.000.00-1050.00%
TSLA220121P000060002021-02-26 1:49PM EST6.000.030.000.000.00-1050.00%
TSLA220121P000070002021-03-03 12:08PM EST7.000.030.000.000.00-1050.00%
TSLA220121P000080002021-02-26 11:57AM EST8.000.060.000.000.00-1050.00%
TSLA220121P000090002021-03-03 3:23PM EST9.000.060.000.000.00-19050.00%
TSLA220121P000100002021-03-04 3:55PM EST10.000.070.000.000.00-59050.00%
TSLA220121P000110002021-03-04 1:19PM EST11.000.080.000.000.00-6050.00%
TSLA220121P000120002021-03-03 3:26PM EST12.000.060.000.000.00-6050.00%
TSLA220121P000130002021-03-03 1:12PM EST13.000.070.000.000.00-2050.00%
TSLA220121P000140002021-03-03 1:24PM EST14.000.090.000.000.00-197050.00%
TSLA220121P000150002021-03-03 1:12PM EST15.000.090.000.000.00-96050.00%
TSLA220121P000160002021-02-26 3:59PM EST16.000.100.000.000.00-2050.00%
TSLA220121P000170002021-03-03 9:34AM EST17.000.100.000.000.00-1050.00%
TSLA220121P000180002021-03-01 1:08PM EST18.000.130.000.000.00-3050.00%
TSLA220121P000190002021-03-04 12:31PM EST19.000.140.000.000.00-1050.00%
TSLA220121P000200002021-03-04 3:30PM EST20.000.200.000.000.00-189050.00%
TSLA220121P000210002021-03-04 12:42PM EST21.000.180.000.000.00-1050.00%
TSLA220121P000220002021-02-16 1:25PM EST22.000.200.000.000.00-1050.00%
TSLA220121P000230002021-02-26 2:27PM EST23.000.250.000.000.00-10050.00%
TSLA220121P000240002021-02-22 10:21AM EST24.000.400.000.000.00-15050.00%
TSLA220121P000250002021-03-03 3:39PM EST25.000.400.000.000.00-1050.00%
TSLA220121P000260002021-03-04 2:15PM EST26.000.360.000.000.00-15050.00%
TSLA220121P000270002021-02-23 11:36AM EST27.000.270.000.000.00-20050.00%
TSLA220121P000280002021-02-26 11:20AM EST28.000.280.000.000.00-1050.00%
TSLA220121P000290002021-02-17 9:30AM EST29.000.370.000.000.00-1050.00%
TSLA220121P000300002021-03-03 3:19PM EST30.000.320.000.000.00-1050.00%
TSLA220121P000310002021-02-26 3:09PM EST31.000.320.000.000.00-5050.00%
TSLA220121P000320002021-02-22 11:15AM EST32.000.480.000.000.00-34050.00%
TSLA220121P000330002021-03-01 1:37PM EST33.000.410.000.000.00-2050.00%
TSLA220121P000340002021-02-25 2:13PM EST34.000.420.000.000.00-1050.00%
TSLA220121P000350002021-03-02 1:50PM EST35.000.320.000.000.00-1050.00%
TSLA220121P000360002021-02-22 11:15AM EST36.000.520.000.000.00-80050.00%
TSLA220121P000370002021-01-25 11:29AM EST37.000.470.301.120.00-16139133.89%
TSLA220121P000380002021-02-26 9:56AM EST38.000.400.000.000.00-1050.00%
TSLA220121P000390002021-02-22 1:13PM EST39.000.420.000.000.00-308050.00%
TSLA220121P000400002021-03-04 2:21PM EST40.000.560.000.000.00-204050.00%
TSLA220121P000410002021-03-03 3:23PM EST41.000.650.000.000.00-5050.00%
TSLA220121P000420002021-03-03 1:53PM EST42.000.550.000.000.00-17050.00%
TSLA220121P000430002021-02-24 9:51AM EST43.000.570.000.000.00-2050.00%
TSLA220121P000440002021-03-02 1:38PM EST44.000.650.000.000.00-3050.00%
TSLA220121P000450002021-03-04 12:56PM EST45.000.750.000.000.00-2050.00%
TSLA220121P000460002021-02-23 1:03PM EST46.000.530.000.000.00-92050.00%
TSLA220121P000470002021-02-11 2:43PM EST47.000.690.000.000.00-34050.00%
TSLA220121P000480002021-02-25 3:32PM EST48.000.850.000.000.00-10050.00%
TSLA220121P000490002021-03-04 3:39PM EST49.000.820.000.000.00-10050.00%
TSLA220121P000500002021-03-04 3:39PM EST50.000.770.000.000.00-283050.00%
TSLA220121P000510002021-03-04 3:39PM EST51.000.900.000.000.00-19050.00%
TSLA220121P000520002021-02-11 2:39PM EST52.000.620.000.000.00-12050.00%
TSLA220121P000530002021-02-23 10:15AM EST53.000.900.000.000.00-2050.00%
TSLA220121P000540002021-02-24 12:47PM EST54.000.700.000.000.00-20050.00%
TSLA220121P000550002021-02-26 3:50PM EST55.001.000.000.000.00-1050.00%
TSLA220121P000560002021-02-25 1:34PM EST56.000.860.000.000.00-20050.00%
TSLA220121P000570002021-02-10 9:44AM EST57.000.730.000.000.00-4050.00%
TSLA220121P000580002021-03-04 12:59PM EST58.000.940.000.000.00-10050.00%
TSLA220121P000600002021-03-04 3:55PM EST60.001.120.000.000.00-37050.00%
TSLA220121P000620002021-03-02 10:33AM EST62.001.080.000.000.00-2050.00%
TSLA220121P000640002021-02-25 2:57PM EST64.000.800.000.000.00-1050.00%
TSLA220121P000650002020-08-25 8:30AM EST65.001.250.044.000.00-1343123.49%
TSLA220121P000660002021-03-04 9:41AM EST66.001.170.000.000.00-1050.00%
TSLA220121P000680002021-02-04 3:00PM EST68.001.480.000.000.00-3050.00%
TSLA220121P000700002021-03-04 12:49PM EST70.001.400.000.000.00-6050.00%
TSLA220121P000720002021-02-26 11:12AM EST72.001.290.000.000.00-1050.00%
TSLA220121P000740002021-02-25 9:31AM EST74.001.440.000.000.00-2050.00%
TSLA220121P000750002020-08-10 11:49AM EST75.001.300.017.800.00-3332129.99%
TSLA220121P000760002021-03-02 2:33PM EST76.001.530.000.000.00-15050.00%
TSLA220121P000780002021-02-10 3:50PM EST78.001.450.000.000.00-1050.00%
TSLA220121P000800002021-03-04 1:27PM EST80.001.600.000.000.00-25050.00%
TSLA220121P000810002021-03-01 12:28PM EST81.001.500.000.000.00-1050.00%
TSLA220121P000820002021-02-19 12:06PM EST82.001.750.000.000.00-1050.00%
TSLA220121P000830002021-02-25 3:32PM EST83.001.700.000.000.00-4050.00%
TSLA220121P000840002021-03-02 1:10PM EST84.001.650.000.000.00-1050.00%
TSLA220121P000850002021-03-03 2:13PM EST85.001.510.000.000.00-75050.00%
TSLA220121P000860002021-02-26 3:17PM EST86.001.830.000.000.00-2050.00%
TSLA220121P000870002021-03-03 1:26PM EST87.001.720.000.000.00-2050.00%
TSLA220121P000880002021-02-26 10:09AM EST88.001.800.000.000.00-1050.00%
TSLA220121P000890002021-02-26 3:17PM EST89.001.920.000.000.00-2050.00%
TSLA220121P000900002021-03-04 2:07PM EST90.002.100.000.000.00-5050.00%
TSLA220121P000920002021-03-03 2:13PM EST92.001.580.000.000.00-50050.00%
TSLA220121P000940002021-02-26 9:56AM EST94.002.000.000.000.00-1050.00%
TSLA220121P000950002020-08-25 8:33AM EST95.004.000.104.000.00-1311102.20%
TSLA220121P000960002021-03-04 1:24PM EST96.002.450.000.000.00-10050.00%
TSLA220121P000980002021-03-03 3:36PM EST98.002.590.000.000.00-29025.00%
TSLA220121P001000002021-03-04 3:56PM EST100.002.540.000.000.00-257025.00%
TSLA220121P001020002021-03-04 3:19PM EST102.002.790.000.000.00-4025.00%
TSLA220121P001040002021-03-03 1:08PM EST104.002.450.000.000.00-9025.00%
TSLA220121P001050002020-08-28 10:01AM EST105.004.353.006.50-0.05-1.14%6121112.88%
TSLA220121P001060002021-02-25 12:12PM EST106.002.400.000.000.00-2025.00%
TSLA220121P001080002021-02-24 1:06PM EST108.002.400.000.000.00-3025.00%
TSLA220121P001100002021-02-25 11:24AM EST110.003.000.000.000.00-4025.00%
TSLA220121P001120002021-03-04 2:59PM EST112.003.090.000.000.00-40025.00%
TSLA220121P001140002021-03-01 2:13PM EST114.002.700.000.000.00-2025.00%
TSLA220121P001150002020-07-10 12:31PM EST115.007.702.957.100.00-238108.28%
TSLA220121P001160002021-03-04 3:17PM EST116.003.240.000.000.00-21025.00%
TSLA220121P001180002021-02-26 11:02AM EST118.003.350.000.000.00-3025.00%
TSLA220121P001200002021-03-04 10:10AM EST120.003.600.000.000.00-3025.00%
TSLA220121P001220002021-02-16 9:30AM EST122.002.800.000.000.00-1025.00%
TSLA220121P001240002021-02-26 11:07AM EST124.003.440.000.000.00-2025.00%
TSLA220121P001250002020-08-10 12:18PM EST125.005.490.0110.000.00-2396102.83%
TSLA220121P001260002021-02-25 9:35AM EST126.003.700.000.000.00-1025.00%
TSLA220121P001280002021-02-17 2:09PM EST128.003.200.000.000.00-1025.00%
TSLA220121P001300002021-03-04 9:30AM EST130.003.750.000.000.00-2025.00%
TSLA220121P001320002021-02-25 12:22PM EST132.004.150.000.000.00-21025.00%
TSLA220121P001340002021-03-03 9:44AM EST134.003.600.000.000.00-88025.00%
TSLA220121P001350002020-07-10 12:35PM EST135.009.553.908.100.00-142101.78%
TSLA220121P001360002021-02-10 11:01AM EST136.003.400.000.000.00-1025.00%
TSLA220121P001380002021-02-26 9:56AM EST138.004.400.000.000.00-1025.00%
TSLA220121P001400002021-03-01 3:29PM EST140.004.550.000.000.00-60025.00%
TSLA220121P001420002021-02-26 11:51AM EST142.004.410.000.000.00-2025.00%
TSLA220121P001440002021-02-23 9:56AM EST144.005.000.000.000.00-1025.00%
TSLA220121P001450002020-08-28 10:26AM EST145.006.034.606.35+0.43+7.68%17295.23%
TSLA220121P001460002021-02-08 2:28PM EST146.003.750.000.000.00-4025.00%
TSLA220121P001480002021-03-01 10:24AM EST148.004.660.000.000.00-1025.00%
TSLA220121P001500002021-03-04 3:45PM EST150.005.150.000.000.00-39025.00%
TSLA220121P001520002021-03-03 1:26PM EST152.004.800.000.000.00-10025.00%
TSLA220121P001540002021-02-26 12:15PM EST154.004.950.000.000.00-1025.00%
TSLA220121P001550002020-08-10 9:52AM EST155.004.901.0010.300.00-218991.61%
TSLA220121P001560002021-03-04 3:00PM EST156.005.490.000.000.00-1025.00%
TSLA220121P001580002021-01-20 2:11PM EST158.004.904.354.850.00-31,62286.62%
TSLA220121P001600002021-03-04 1:41PM EST160.005.500.000.000.00-38025.00%
TSLA220121P001620002021-02-22 9:55AM EST162.004.550.000.000.00-14025.00%
TSLA220121P001640002021-02-24 3:01PM EST164.005.100.000.000.00-4025.00%
TSLA220121P001650002020-08-24 8:55AM EST165.003.701.5011.500.00-1390.36%
TSLA220121P001660002021-03-01 2:20PM EST166.005.000.000.000.00-2025.00%
TSLA220121P001680002021-02-25 12:57PM EST168.005.900.000.000.00-1025.00%
TSLA220121P001700002021-02-25 12:32PM EST170.006.600.000.000.00-1025.00%
TSLA220121P001720002021-02-08 11:27AM EST172.005.010.000.000.00-4025.00%
TSLA220121P001740002021-02-10 12:06PM EST174.005.600.000.000.00-1025.00%
TSLA220121P001750002020-08-26 11:07AM EST175.008.152.0012.000.00-11,79287.99%
TSLA220121P001760002021-02-22 3:34PM EST176.006.150.000.000.00-10025.00%
TSLA220121P001780002021-01-19 3:08PM EST178.006.175.556.150.00-163783.50%
TSLA220121P001800002021-03-03 12:05PM EST180.007.550.000.000.00-3025.00%
TSLA220121P001810002021-03-03 12:08PM EST181.007.050.000.000.00-1025.00%
TSLA220121P001820002021-03-03 12:08PM EST182.006.320.000.000.00-50025.00%
TSLA220121P001830002020-12-21 2:07PM EST183.006.155.606.450.00-443282.28%
TSLA220121P001840002021-02-25 10:47AM EST184.006.830.000.000.00-1025.00%
TSLA220121P001850002021-03-04 1:57PM EST185.008.000.000.000.00-1025.00%
TSLA220121P001860002021-02-10 1:35PM EST186.007.670.000.000.00-1025.00%
TSLA220121P001870002020-12-17 10:27AM EST187.006.476.407.250.00-42483.18%
TSLA220121P001880002021-02-03 10:49AM EST188.005.960.000.000.00-28025.00%
TSLA220121P001890002021-03-01 12:19PM EST189.006.557.258.300.00-1084.99%
TSLA220121P001900002021-03-02 9:30AM EST190.008.500.000.000.00-4025.00%
TSLA220121P001910002021-03-02 1:41PM EST191.006.650.000.000.00-1025.00%
TSLA220121P001920002021-02-22 9:36AM EST192.007.000.000.000.00-1025.00%
TSLA220121P001930002020-12-31 3:57PM EST193.006.056.758.000.00-29982.58%
TSLA220121P001940002021-02-23 1:25PM EST194.007.800.000.000.00-1025.00%
TSLA220121P001950002021-02-22 11:44AM EST195.007.180.000.000.00-2025.00%
TSLA220121P001960002021-02-23 12:32PM EST196.008.200.000.000.00-1025.00%
TSLA220121P001970002021-02-23 9:53AM EST197.009.250.000.000.00-1025.00%
TSLA220121P001980002021-02-19 10:25AM EST198.007.100.000.000.00-5025.00%
TSLA220121P001990002021-02-25 12:44PM EST199.008.080.000.000.00-1025.00%
TSLA220121P002000002021-03-04 3:59PM EST200.008.770.000.000.00-783025.00%
TSLA220121P002010002021-03-02 1:28PM EST201.007.450.000.000.00-1025.00%
TSLA220121P002020002021-02-22 2:31PM EST202.007.590.000.000.00-5025.00%
TSLA220121P002030002021-02-22 2:31PM EST203.009.050.000.000.00-1025.00%
TSLA220121P002040002021-01-28 9:41AM EST204.007.827.909.050.00-15281.58%
TSLA220121P002050002020-07-08 8:39AM EST205.0014.688.0010.500.00-103583.00%
TSLA220121P002060002021-02-16 10:58AM EST206.007.400.000.000.00-1025.00%
TSLA220121P002080002021-02-26 10:38AM EST208.009.600.000.000.00-3025.00%
TSLA220121P002100002021-03-04 10:49AM EST210.0010.310.000.000.00-82025.00%
TSLA220121P002120002021-02-12 10:11AM EST212.008.300.000.000.00-3025.00%
TSLA220121P002140002021-02-09 11:23AM EST214.007.900.000.000.00-8025.00%
TSLA220121P002150002020-07-28 2:57PM EST215.0013.114.5013.100.00-42878.77%
TSLA220121P002160002021-02-23 10:48AM EST216.009.700.000.000.00-1025.00%
TSLA220121P002180002021-02-16 12:21PM EST218.008.270.000.000.00-2025.00%
TSLA220121P002200002021-03-04 2:48PM EST220.0011.000.000.000.00-121025.00%
TSLA220121P002220002021-02-26 2:11PM EST222.0012.100.000.000.00-1025.00%
TSLA220121P002240002021-02-26 2:12PM EST224.0010.900.000.000.00-2025.00%
TSLA220121P002250002020-08-20 2:33PM EST225.009.005.5015.500.00-127179.13%
TSLA220121P002260002021-02-26 2:12PM EST226.0011.150.000.000.00-5025.00%
TSLA220121P002280002021-02-16 3:09PM EST228.009.000.000.000.00-1025.00%
TSLA220121P002300002021-03-03 12:21PM EST230.0010.450.000.000.00-2025.00%
TSLA220121P002320002021-01-21 3:42PM EST232.009.709.4511.500.00-12476.95%
TSLA220121P002340002021-03-03 10:03AM EST234.0010.500.000.000.00-1025.00%
TSLA220121P002350002020-08-28 10:01AM EST235.0012.216.0016.00+0.99+8.82%41877.02%
TSLA220121P002360002021-02-24 3:52PM EST236.0010.230.000.000.00-1025.00%
TSLA220121P002380002021-02-25 3:23PM EST238.0012.530.000.000.00-1025.00%
TSLA220121P002400002021-03-04 9:30AM EST240.0014.150.000.000.00-34025.00%
TSLA220121P002420002021-03-01 11:25AM EST242.0013.000.000.000.00-1025.00%
TSLA220121P002440002021-02-26 1:27PM EST244.0013.190.000.000.00-2025.00%
TSLA220121P002450002020-08-10 1:04PM EST245.0013.006.5016.500.00-12974.97%
TSLA220121P002460002021-01-22 3:55PM EST246.0010.1010.7513.100.00-110875.41%
TSLA220121P002480002021-02-26 9:59AM EST248.0011.600.000.000.00-1025.00%
TSLA220121P002500002021-03-04 3:50PM EST250.0015.350.000.000.00-79012.50%
TSLA220121P002520002021-02-24 10:12AM EST252.0013.750.000.000.00-2012.50%
TSLA220121P002540002021-02-25 1:44PM EST254.0013.350.000.000.00-2012.50%
TSLA220121P002550002020-08-12 11:45AM EST255.0014.307.5017.500.00-15373.79%
TSLA220121P002560002021-03-04 1:18PM EST256.0016.800.000.000.00-3012.50%
TSLA220121P002580002021-02-25 12:30PM EST258.0014.500.000.000.00-1012.50%
TSLA220121P002600002021-03-02 11:04AM EST260.0016.530.000.000.00-3012.50%
TSLA220121P002620002021-03-02 11:03AM EST262.0013.100.000.000.00-6012.50%
TSLA220121P002640002021-03-01 11:10AM EST264.0013.600.000.000.00-2012.50%
TSLA220121P002650002020-08-28 1:39PM EST265.0013.308.0018.00+2.20+19.82%93371.79%
TSLA220121P002660002021-03-03 3:41PM EST266.0016.000.000.000.00-6012.50%
TSLA220121P002680002021-02-25 10:35AM EST268.0014.500.000.000.00-2012.50%
TSLA220121P002700002021-02-25 1:07PM EST270.0017.000.000.000.00-2012.50%
TSLA220121P002720002021-03-02 11:36AM EST272.0014.650.000.000.00-4012.50%
TSLA220121P002740002021-02-25 9:46AM EST274.0015.000.000.000.00-2012.50%
TSLA220121P002750002020-08-21 12:28PM EST275.0013.208.5018.500.00-111469.85%
TSLA220121P002760002021-02-22 1:19PM EST276.0015.350.000.000.00-1012.50%
TSLA220121P002780002021-02-18 10:44AM EST278.0015.500.000.000.00-7012.50%
TSLA220121P002800002021-03-02 11:39AM EST280.0015.680.000.000.00-1012.50%
TSLA220121P002820002021-02-25 3:41PM EST282.0019.500.000.000.00-1012.50%
TSLA220121P002840002021-02-18 11:09AM EST284.0016.350.000.000.00-6012.50%
TSLA220121P002850002020-08-28 11:41AM EST285.0015.069.5019.50+0.50+3.43%1768.65%
TSLA220121P002860002021-02-23 9:32AM EST286.0020.000.000.000.00-1012.50%
TSLA220121P002880002021-02-25 3:24PM EST288.0020.000.000.000.00-2012.50%
TSLA220121P002900002021-03-04 10:55AM EST290.0021.730.000.000.00-2012.50%
TSLA220121P002920002021-02-19 3:39PM EST292.0017.250.000.000.00-1012.50%
TSLA220121P002940002021-03-02 11:40AM EST294.0017.830.000.000.00-1012.50%
TSLA220121P002960002021-02-18 10:44AM EST296.0019.250.000.000.00-1012.50%
TSLA220121P002980002021-03-02 3:04PM EST298.0024.600.000.000.00-1012.50%
TSLA220121P003000002021-03-04 3:56PM EST300.0023.680.000.000.00-341012.50%
TSLA220121P003020002021-03-02 11:16AM EST302.0024.900.000.000.00-1012.50%
TSLA220121P003040002021-03-02 11:16AM EST304.0019.130.000.000.00-5012.50%
TSLA220121P003060002021-02-25 3:50PM EST306.0019.730.000.000.00-20