India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000010002020-10-28 3:41PM EDT1.00409.85381.90394.050.00-125503.13%
TSLA220121C000020002020-08-31 12:09AM EDT2.00409.65443.05445.500.00---0.00%
TSLA220121C000030002020-08-31 12:10AM EDT3.0033.71441.65444.650.00--150.00%
TSLA220121C000040002020-08-31 12:10AM EDT4.0050.96440.50443.550.00--50.00%
TSLA220121C000050002020-08-28 10:46AM EDT5.00293.242,179.002,198.00-1,580.56-84.35%12860.00%
TSLA220121C000060002020-08-31 12:10AM EDT6.0062.56438.40441.100.00--1250.00%
TSLA220121C000070002020-08-31 12:10AM EDT7.007.10437.65440.650.00---0.00%
TSLA220121C000080002020-10-22 1:37PM EDT8.00423.95376.70387.050.00-15218.75%
TSLA220121C000090002020-08-31 12:10AM EDT9.0018.40435.50437.450.00--2650.00%
TSLA220121C000100002020-08-19 2:34PM EDT10.0049.60425.85437.700.00-11,1000.00%
TSLA220121C000110002020-08-31 12:09AM EDT11.007.64433.50436.400.00--3800.00%
TSLA220121C000120002020-10-22 11:13AM EDT12.00418.30371.00383.050.00-4586164.65%
TSLA220121C000130002020-08-31 12:09AM EDT13.00153.79431.65434.750.00--4250.00%
TSLA220121C000140002020-08-31 12:09AM EDT14.0038.97430.50433.550.00--3800.00%
TSLA220121C000150002020-08-19 2:34PM EDT15.00168.54477.40489.700.00-230.00%
TSLA220121C000160002020-08-31 12:09AM EDT16.0032.60428.70431.750.00--100.00%
TSLA220121C000170002020-08-31 12:09AM EDT17.0069.03427.70430.750.00---0.00%
TSLA220121C000180002020-08-31 12:09AM EDT18.0029.61426.75429.800.00--550.00%
TSLA220121C000190002020-08-31 12:09AM EDT19.0029.26425.75428.100.00--500.00%
TSLA220121C000200002020-10-14 11:20AM EDT20.00440.92365.95367.700.00-2900.00%
TSLA220121C000210002020-09-08 9:31AM EDT21.00332.73410.65415.050.00-207650.00%
TSLA220121C000220002020-08-31 12:09AM EDT22.00119.40422.80425.750.00---0.00%
TSLA220121C000230002020-08-31 12:09AM EDT23.0060.55421.65424.150.00---0.00%
TSLA220121C000240002020-08-31 12:09AM EDT24.00107.59420.90423.900.00--50.00%
TSLA220121C000250002020-08-06 3:49PM EDT25.0080.75467.80480.700.00-22860.00%
TSLA220121C000260002020-09-01 3:35PM EDT26.00451.15420.85423.850.00-1100.00%
TSLA220121C000280002020-08-31 12:10AM EDT28.0087.70416.80419.950.00--50.00%
TSLA220121C000300002020-09-02 12:50PM EDT30.00411.09383.00390.150.00-1561438.38%
TSLA220121C000310002020-09-01 3:35PM EDT31.00446.35415.85418.800.00-14250.00%
TSLA220121C000320002020-08-31 6:38PM EDT32.0073.57413.10415.900.00---0.00%
TSLA220121C000330002020-08-31 11:30AM EDT33.00445.00412.20415.250.00-1290.00%
TSLA220121C000340002020-08-31 12:10AM EDT34.00302.62411.15414.150.00---0.00%
TSLA220121C000350002020-09-02 11:36AM EDT35.00387.00378.20385.400.00-22336.62%
TSLA220121C000360002020-10-02 12:47PM EDT36.00392.05348.10359.700.00-595118.85%
TSLA220121C000370002020-08-31 12:10AM EDT37.0054.82408.35411.350.00--2400.00%
TSLA220121C000380002020-08-31 12:10AM EDT38.0048.24407.40410.200.00--500.00%
TSLA220121C000390002020-08-31 12:10AM EDT39.0025.96406.50409.500.00--650.00%
TSLA220121C000400002020-09-18 11:17AM EDT40.00403.00397.95403.600.00-105050.00%
TSLA220121C000410002020-08-31 12:10AM EDT41.0045.48404.60407.500.00--250.00%
TSLA220121C000420002020-10-02 12:47PM EDT42.00386.36343.85353.900.00-5345120.14%
TSLA220121C000430002020-08-31 12:10AM EDT43.0073.87402.55405.600.00--550.00%
TSLA220121C000440002020-09-24 10:15AM EDT44.00336.00375.30379.800.00-3151303.44%
TSLA220121C000450002020-08-03 2:26PM EDT45.0091.98448.80461.700.00-1530.00%
TSLA220121C000460002020-08-31 12:10AM EDT46.0025.10399.85402.600.00--2600.00%
TSLA220121C000470002020-10-26 3:15PM EDT47.00369.97338.75349.050.00-550113.77%
TSLA220121C000480002020-10-26 3:15PM EDT48.00368.98337.80348.100.00-5155112.96%
TSLA220121C000490002020-08-31 12:10AM EDT49.0048.51397.00399.500.00--1400.00%
TSLA220121C000500002020-10-27 11:17AM EDT50.00363.55335.85346.200.00-11,274111.21%
TSLA220121C000510002020-10-20 1:38PM EDT51.00375.83334.90345.250.00-570110.45%
TSLA220121C000520002020-10-16 1:08PM EDT52.00398.27326.00343.500.00-50136.04%
TSLA220121C000530002020-08-31 12:10AM EDT53.00255.70393.25396.300.00--1050.00%
TSLA220121C000540002020-09-23 10:35AM EDT54.00343.35365.55370.050.00-1974251.44%
TSLA220121C000550002020-10-08 12:31PM EDT55.00360.40331.05341.400.00-2252107.20%
TSLA220121C000560002020-08-31 12:10AM EDT56.0040.88390.45392.600.00--3050.00%
TSLA220121C000570002020-08-31 11:56AM EDT57.00429.00389.45392.300.00-2800.00%
TSLA220121C000580002020-08-31 12:10AM EDT58.0035.12388.35391.400.00--500.00%
TSLA220121C000600002020-10-30 10:26AM EDT60.00331.60326.30336.60-34.30-9.37%101,871103.72%
TSLA220121C000620002020-10-26 11:30AM EDT62.00357.06324.40334.600.00-2279102.15%
TSLA220121C000640002020-10-26 11:25AM EDT64.00356.05322.20332.800.00-171,694100.33%
TSLA220121C000650002020-07-09 8:11PM EDT65.00768.951,497.551,510.550.00-1850.00%
TSLA220121C000660002020-10-07 3:58PM EDT66.00361.00322.95330.700.00-23,830106.04%
TSLA220121C000680002020-09-25 11:45AM EDT68.00339.73352.05356.550.00-2265210.60%
TSLA220121C000700002020-10-27 2:12PM EDT70.00353.72316.50327.100.00-2802,91396.97%
TSLA220121C000720002020-10-29 2:50PM EDT72.00342.20314.65325.200.00-146096.04%
TSLA220121C000740002020-09-03 1:12PM EDT74.00345.50341.85348.950.00-20275188.06%
TSLA220121C000750002020-07-09 8:11PM EDT75.00842.691,490.451,503.850.00-1580.00%
TSLA220121C000760002020-10-26 11:15AM EDT76.00344.38309.90321.450.00-2551891.60%
TSLA220121C000780002020-10-26 11:18AM EDT78.00339.80309.00319.550.00-1050893.23%
TSLA220121C000800002020-10-28 11:35AM EDT80.00334.15306.05317.700.00-510,03589.76%
TSLA220121C000810002020-08-31 12:10AM EDT81.0089.00367.30370.350.00--35282.29%
TSLA220121C000820002020-10-26 11:22AM EDT82.00338.00303.50315.800.00-12033587.22%
TSLA220121C000830002020-10-08 2:11PM EDT83.00350.41302.55314.850.00-27986.80%
TSLA220121C000840002020-10-21 11:02AM EDT84.00350.00301.60313.950.00-132486.51%
TSLA220121C000860002020-08-31 12:10AM EDT86.00159.50363.60365.600.00--735266.65%
TSLA220121C000870002020-09-24 12:28PM EDT87.00313.33333.90338.400.00-1121176.68%
TSLA220121C000880002020-10-27 10:19AM EDT88.00340.00297.90310.200.00-302,75485.24%
TSLA220121C000890002020-10-27 2:42PM EDT89.00338.20297.00309.300.00-3048585.07%
TSLA220121C000900002020-10-27 2:07PM EDT90.00335.60296.05308.350.00-1551,04484.67%
TSLA220121C000920002020-08-31 12:10AM EDT92.00142.79357.35360.400.00--210248.79%
TSLA220121C000940002020-10-21 9:56AM EDT94.00335.75292.35304.650.00-49583.52%
TSLA220121C000950002020-07-09 8:11PM EDT95.00146.281,393.401,480.950.00--100.00%
TSLA220121C000960002020-10-01 1:41PM EDT96.00357.00290.50302.800.00-213382.95%
TSLA220121C000980002020-08-31 12:10AM EDT98.00132.70352.00355.050.00--335235.16%
TSLA220121C001000002020-10-30 12:09PM EDT100.00294.50286.85299.10-30.82-9.47%23,25881.89%
TSLA220121C001020002020-08-31 3:28PM EDT102.00341.05348.75351.250.00-1317227.30%
TSLA220121C001040002020-10-26 9:30AM EDT104.00314.20283.20295.450.00-122680.93%
TSLA220121C001050002020-07-09 8:10PM EDT105.00784.051,458.251,471.450.00-1461530.00%
TSLA220121C001060002020-10-13 11:57AM EDT106.00344.60281.35293.650.00-12,19580.44%
TSLA220121C001080002020-09-29 3:23PM EDT108.00318.51294.10309.000.00-10230120.58%
TSLA220121C001100002020-10-28 3:29PM EDT110.00306.00278.20290.000.00-701,17780.29%
TSLA220121C001120002020-10-13 1:51PM EDT112.00336.25280.80283.500.00-2079.37%
TSLA220121C001140002020-08-31 12:09AM EDT114.00559.00338.30341.000.00--525207.97%
TSLA220121C001150002020-07-09 8:10PM EDT115.00302.771,451.651,464.750.00--00.00%
TSLA220121C001160002020-08-31 9:56AM EDT116.00349.00336.25339.250.00-2774204.74%
TSLA220121C001180002020-09-11 3:53PM EDT118.00262.00319.40324.100.00-1524171.56%
TSLA220121C001200002020-10-30 11:30AM EDT120.00272.71269.85274.80-22.17-7.52%40019,58269.16%
TSLA220121C001220002020-09-03 11:07AM EDT122.00298.45299.70306.700.00-154,660139.22%
TSLA220121C001240002020-10-27 3:21PM EDT124.00305.50264.80277.450.00-105,89176.14%
TSLA220121C001250002020-07-09 8:10PM EDT125.00403.751,442.151,455.250.00-310.00%
TSLA220121C001260002020-10-02 10:18AM EDT126.00260.27263.05275.25-58.81-18.43%53,21575.22%
TSLA220121C001280002020-10-30 11:30AM EDT128.00266.00261.55276.95-22.70-7.86%8169,24179.70%
TSLA220121C001300002020-10-30 10:36AM EDT130.00263.49261.75270.25-23.41-8.16%41611,76975.56%
TSLA220121C001320002020-09-24 2:18PM EDT132.00273.45292.55296.950.00-15475132.97%
TSLA220121C001340002020-10-30 1:33PM EDT134.00258.00256.10267.50-28.75-10.03%228373.14%
TSLA220121C001360002020-10-22 11:10AM EDT136.00299.15255.00266.700.00-266674.80%
TSLA220121C001380002020-09-24 10:02AM EDT138.00255.00287.25291.650.00-2168129.12%
TSLA220121C001400002020-10-27 10:29AM EDT140.00291.68251.25263.500.00-24,83974.15%
TSLA220121C001420002020-09-30 2:51PM EDT142.00299.19249.20261.750.00-1284073.46%
TSLA220121C001440002020-10-26 10:07AM EDT144.00287.50247.85260.050.00-2045273.60%
TSLA220121C001460002020-08-31 12:09AM EDT146.00197.20311.05314.150.00--340172.74%
TSLA220121C001480002020-08-31 12:09AM EDT148.0014.11309.55312.300.00--50171.01%
TSLA220121C001500002020-10-30 11:32AM EDT150.00247.00243.20254.90-26.00-9.52%12,67173.19%
TSLA220121C001520002020-08-31 3:04PM EDT152.00354.42306.25309.200.00-2485167.91%
TSLA220121C001540002020-10-08 3:52PM EDT154.00284.00239.65251.350.00-219172.30%
TSLA220121C001550002020-07-24 9:39AM EDT155.001,235.001,887.501,907.000.00-3850.00%
TSLA220121C001560002020-10-26 1:26PM EDT156.00267.27239.15249.300.00-31,02072.82%
TSLA220121C001580002020-10-20 1:27PM EDT158.00280.11236.75248.350.00-52,94472.54%
TSLA220121C001600002020-10-20 3:30PM EDT160.00273.52236.35246.000.00-14,56072.80%
TSLA220121C001620002020-10-08 2:35PM EDT162.00279.96234.15244.050.00-156571.80%
TSLA220121C001640002020-10-26 1:26PM EDT164.00260.66229.50245.500.00-310071.64%
TSLA220121C001650002020-07-09 8:11PM EDT165.00209.851,401.651,415.150.00-160.00%
TSLA220121C001660002020-10-22 1:24PM EDT166.00276.40229.95241.550.00-1599871.22%
TSLA220121C001680002020-10-09 11:48AM EDT168.00305.33226.50243.000.00-258172.06%
TSLA220121C001700002020-10-21 3:01PM EDT170.00256.00227.85238.350.00-13,65071.78%
TSLA220121C001720002020-10-22 1:24PM EDT172.00271.50225.20236.750.00-1581070.73%
TSLA220121C001740002020-08-31 3:55PM EDT174.00344.67289.20292.200.00-3015153.65%
TSLA220121C001750002020-07-09 8:11PM EDT175.00177.381,395.151,408.250.00-110.00%
TSLA220121C001760002020-08-31 3:55PM EDT176.00343.09287.70290.700.00-15215152.55%
TSLA220121C001780002020-10-14 2:33PM EDT178.00298.07223.40225.200.00-2067.19%
TSLA220121C001800002020-10-22 9:56AM EDT180.00267.13219.05230.550.00-19,36470.24%
TSLA220121C001810002020-10-20 3:10PM EDT181.00254.50219.30233.500.00-111273.64%
TSLA220121C001820002020-09-09 11:43AM EDT182.00198.32266.00270.500.00-2345128.06%
TSLA220121C001830002020-08-31 12:09AM EDT183.0061.31282.55285.550.00--65148.94%
TSLA220121C001840002020-09-22 11:26AM EDT184.00268.380.000.000.00-200.00%
TSLA220121C001850002020-10-21 2:50PM EDT185.00256.85215.00227.150.00-51,01070.06%
TSLA220121C001860002020-08-31 12:09AM EDT186.00259.75280.35283.350.00--215147.45%
TSLA220121C001870002020-08-31 12:09AM EDT187.00174.47279.35282.450.00--315146.69%
TSLA220121C001880002020-08-31 12:09AM EDT188.00235.30278.80281.800.00--595146.37%
TSLA220121C001890002020-08-31 12:09AM EDT189.00122.99277.85280.850.00--225145.61%
TSLA220121C001900002020-10-23 3:41PM EDT190.00243.75211.35222.950.00-14,08169.53%
TSLA220121C001910002020-09-17 9:43AM EDT191.00260.000.000.000.00-300.00%
TSLA220121C001920002020-10-30 1:27PM EDT192.00215.70209.65224.50-21.24-8.96%2126771.32%
TSLA220121C001930002020-08-31 12:09AM EDT193.0062.09275.30278.250.00--120144.17%
TSLA220121C001940002020-10-26 2:42PM EDT194.00239.92208.45220.150.00-28769.47%
TSLA220121C001950002020-09-24 3:21PM EDT195.00219.53240.35244.550.00-189104.27%
TSLA220121C001960002020-08-31 12:09AM EDT196.00230.98273.25276.250.00--635143.00%
TSLA220121C001970002020-10-06 10:25AM EDT197.00233.56206.30218.050.00-226669.41%
TSLA220121C001980002020-10-02 12:42PM EDT198.00255.59205.35215.050.00-513567.74%
TSLA220121C001990002020-08-31 12:09AM EDT199.00263.74271.10274.100.00--475141.69%
TSLA220121C002000002020-10-30 3:08PM EDT200.00209.37206.60213.60-22.73-9.79%286,13369.40%
TSLA220121C002010002020-10-23 2:27PM EDT201.00235.10205.90212.900.00-10013569.37%
TSLA220121C002020002020-10-08 11:10AM EDT202.00264.13206.40215.250.00-201,11271.98%
TSLA220121C002030002020-10-13 11:18AM EDT203.00264.35204.00206.250.00-10065.70%
TSLA220121C002040002020-09-22 2:31PM EDT204.00258.370.000.000.00-100.00%
TSLA220121C002050002020-07-09 8:11PM EDT205.00227.381,364.951,377.950.00-150.00%
TSLA220121C002060002020-08-31 12:09AM EDT206.00201.00266.05269.050.00--20138.68%
TSLA220121C002080002020-09-23 3:19PM EDT208.00208.90230.70234.850.00-531100.76%
TSLA220121C002100002020-10-14 3:37PM EDT210.00221.44199.90201.500.00-25066.21%
TSLA220121C002120002020-10-26 12:49PM EDT212.00223.96198.30205.200.00-22069.03%
TSLA220121C002140002020-09-16 9:30AM EDT214.00266.20246.35251.500.00-235121.18%
TSLA220121C002150002020-07-09 8:11PM EDT215.00369.351,355.801,368.750.00-1110.00%
TSLA220121C002160002020-08-31 11:04AM EDT216.00295.00259.65262.250.00-540135.25%
TSLA220121C002180002020-08-31 11:23AM EDT218.00294.50258.80260.700.00-233134.72%
TSLA220121C002200002020-10-26 1:58PM EDT220.00214.44193.00198.400.00-53,65868.09%
TSLA220121C002220002020-10-27 11:31AM EDT222.00227.61191.25202.500.00-68170.75%
TSLA220121C002240002020-10-30 10:04AM EDT224.00200.10190.40195.25-10.90-5.17%310267.76%
TSLA220121C002250002020-07-09 8:11PM EDT225.00459.881,340.551,353.850.00-1110.00%
TSLA220121C002260002020-10-20 11:30AM EDT226.00204.15189.10195.900.00-206568.77%
TSLA220121C002280002020-10-26 9:30AM EDT228.00203.25188.10190.600.00-20066.78%
TSLA220121C002300002020-10-30 3:48PM EDT230.00188.50188.60193.30-36.13-16.08%489569.74%
TSLA220121C002320002020-10-28 9:54AM EDT232.00204.43187.15192.050.00-237169.61%
TSLA220121C002340002020-10-27 12:41PM EDT234.00215.63184.05189.650.00-434168.07%
TSLA220121C002350002020-07-09 8:11PM EDT235.00754.901,336.851,350.350.00-1100.00%
TSLA220121C002360002020-10-27 11:29AM EDT236.00218.75182.85189.550.00-27568.65%
TSLA220121C002380002020-10-27 12:40PM EDT238.00216.38183.25188.300.00-232869.42%
TSLA220121C002400002020-10-30 10:26AM EDT240.00184.00180.40185.20-30.65-14.28%11,84367.69%
TSLA220121C002420002020-10-28 9:53AM EDT242.00199.00180.50184.800.00-241,09568.70%
TSLA220121C002440002020-10-19 12:51PM EDT244.00228.65179.80184.650.00-111169.42%
TSLA220121C002450002020-07-09 8:11PM EDT245.00242.551,255.001,267.000.00-20280.00%
TSLA220121C002460002020-10-27 11:29AM EDT246.00212.16177.45183.200.00-11968.74%
TSLA220121C002480002020-10-30 1:53PM EDT248.00175.35175.85181.85-28.75-14.09%18068.45%
TSLA220121C002500002020-10-30 2:33PM EDT250.00175.37174.90181.05-20.63-10.53%33,48568.72%
TSLA220121C002520002020-10-26 12:26PM EDT252.00200.34173.30179.850.00-25668.49%
TSLA220121C002540002020-09-24 3:28PM EDT254.00186.84199.80203.600.00-511591.98%
TSLA220121C002550002020-07-09 8:11PM EDT255.00550.001,316.851,330.050.00-4130.00%
TSLA220121C002560002020-10-22 9:30AM EDT256.00170.60171.65177.40-48.40-22.10%12,66468.70%
TSLA220121C002580002020-10-30 12:08PM EDT258.00174.72169.90176.25-17.68-9.19%811368.41%
TSLA220121C002600002020-10-28 1:18PM EDT260.00188.25169.00175.750.00-643368.79%
TSLA220121C002620002020-10-28 1:16PM EDT262.00187.10168.85173.150.00-31268.56%
TSLA220121C002650002020-07-13 2:13PM EDT265.001,278.501,293.451,311.500.00-1210.00%
TSLA220121C002660002020-10-30 1:52PM EDT266.00165.05165.10170.75-23.25-12.35%47267.81%
TSLA220121C002680002020-10-30 1:52PM EDT268.00163.90165.70169.70-35.25-17.70%13168.55%
TSLA220121C002700002020-10-30 12:07PM EDT270.00162.85163.70170.20-17.70-9.80%1113868.83%
TSLA220121C002720002020-10-30 12:02PM EDT272.00161.30163.10168.65-22.80-12.38%264668.83%
TSLA220121C002740002020-10-30 1:53PM EDT274.00160.80162.35165.55-19.95-11.04%818968.11%
TSLA220121C002750002020-07-09 8:11PM EDT275.00191.001,300.351,314.050.00-270.00%
TSLA220121C002760002020-10-30 2:23PM EDT276.00161.62161.75166.95-21.52-11.75%196569.31%
TSLA220121C002780002020-10-30 1:52PM EDT278.00158.55160.75165.90-19.30-10.85%1411569.33%
TSLA220121C002800002020-10-30 1:52PM EDT280.00157.45158.05164.80-19.05-10.79%1021,77168.63%
TSLA220121C002820002020-10-30 1:52PM EDT282.00156.40158.60161.50-17.25-9.93%216568.36%
TSLA220121C002840002020-10-15 2:17PM EDT284.00210.95156.55157.900.00-1066.93%
TSLA220121C002850002020-07-13 2:13PM EDT285.001,261.001,274.951,293.200.00-1160.00%
TSLA220121C002860002020-10-26 12:55PM EDT286.00177.80155.45159.350.00-521667.89%
TSLA220121C002880002020-10-28 1:10PM EDT288.00176.35155.55158.400.00-67268.35%
TSLA220121C002900002020-10-30 3:43PM EDT290.00155.50154.75159.30-14.15-8.34%2426469.18%
TSLA220121C002920002020-10-30 1:47PM EDT292.00151.10152.35156.45-20.55-11.97%110867.92%
TSLA220121C002940002020-10-27 10:51AM EDT294.00185.00152.90156.450.00-65168.90%
TSLA220121C002960002020-10-30 1:49PM EDT296.00150.10151.20155.25-16.80-10.07%55668.54%
TSLA220121C002980002020-10-21 3:14PM EDT298.00171.05149.00155.400.00-92,69568.50%
TSLA220121C003000002020-10-30 3:58PM EDT300.00151.50151.50154.65-17.90-10.57%13216,09469.90%
TSLA220121C003020002020-10-30 10:29AM EDT302.00149.20149.15153.15-19.75-11.69%1025169.17%
TSLA220121C003040002020-10-30 10:35AM EDT304.00149.40146.15152.15-18.33-10.93%120068.38%
TSLA220121C003060002020-10-28 2:13PM EDT306.00164.00145.20151.350.00-23268.44%
TSLA220121C003080002020-10-30 1:48PM EDT308.00143.55140.50151.70-21.53-13.04%111767.53%
TSLA220121C003100002020-10-28 3:58PM EDT310.00148.55144.75149.35-10.80-6.78%1756668.92%
TSLA220121C003120002020-10-28 2:14PM EDT312.00158.55142.75148.450.00-11768.54%
TSLA220121C003140002020-10-29 9:52AM EDT314.00148.20141.50150.10-10.10-6.38%112069.35%
TSLA220121C003160002020-10-30 10:29AM EDT316.00142.75140.85145.75-19.30-11.91%1012768.21%
TSLA220121C003180002020-10-28 3:56PM EDT318.00159.90140.95144.850.00-57568.58%
TSLA220121C003200002020-10-30 1:47PM EDT320.00138.25139.00143.90-20.98-13.18%41,12368.19%
TSLA220121C003220002020-10-28 2:11PM EDT322.00156.75140.10143.850.00-133369.20%
TSLA220121C003240002020-10-28 2:11PM EDT324.00157.80138.70142.150.00-310668.73%
TSLA220121C003260002020-10-27 12:38PM EDT326.00165.60131.50141.150.00-531966.47%
TSLA220121C003280002020-10-30 12:18PM EDT328.00141.00136.55140.40-11.50-7.54%14168.59%
TSLA220121C003300002020-10-30 11:24AM EDT330.00138.00134.80140.45-14.90-9.74%111068.61%
TSLA220121C003320002020-10-19 2:35PM EDT332.00152.00133.85138.050.00-24068.05%
TSLA220121C003340002020-10-29 12:09PM EDT334.00153.10134.00137.800.00-32868.61%
TSLA220121C003360002020-10-27 11:31AM EDT336.00162.70133.55136.950.00-27268.74%
TSLA220121C003380002020-10-21 3:16PM EDT338.00162.48132.35136.100.00-23,53268.62%
TSLA220121C003400002020-10-22 9:34AM EDT340.00171.57130.45136.150.00-799968.56%
TSLA220121C003420002020-10-30 1:35PM EDT342.00129.55130.70134.25-20.10-13.43%268668.57%
TSLA220121C003440002020-10-23 2:57PM EDT344.00134.10129.85133.15-14.95-10.03%227068.47%
TSLA220121C003460002020-10-29 12:07PM EDT346.00148.20129.70132.250.00-18868.67%
TSLA220121C003480002020-10-30 3:34PM EDT348.00129.05128.90131.45-28.44-18.06%13168.68%
TSLA220121C003500002020-10-30 1:48PM EDT350.00125.80128.10131.15-17.80-12.40%148868.85%
TSLA220121C003520002020-10-30 12:05PM EDT352.00130.00127.30129.85-13.30-9.28%328368.69%
TSLA220121C003540002020-10-07 1:17PM EDT354.00144.35126.50129.050.00-15068.69%
TSLA220121C003560002020-10-28 9:53AM EDT356.00128.95125.70128.75-11.75-8.35%133168.85%
TSLA220121C003580002020-10-28 9:54AM EDT358.00138.93124.95127.950.00-243068.85%
TSLA220121C003600002020-10-30 2:13PM EDT360.00123.82124.15127.15-19.14-13.39%179,95768.84%
TSLA220121C003620002020-10-26 12:26PM EDT362.00144.42123.40126.400.00-415068.86%
TSLA220121C003640002020-10-29 12:09PM EDT364.00140.10122.60125.600.00-117368.84%
TSLA220121C003660002020-10-15 10:32AM EDT366.00136.04120.10122.900.00-2067.65%
TSLA220121C003680002020-10-30 1:54PM EDT368.00118.70121.10124.10-28.90-19.58%719668.85%
TSLA220121C003700002020-10-30 1:54PM EDT370.00117.95120.35123.30-16.50-12.27%662568.84%
TSLA220121C003720002020-10-29 11:48AM EDT372.00137.86119.60122.550.00-117168.83%
TSLA220121C003740002020-10-30 3:37PM EDT374.00118.95118.85121.75-17.77-13.00%328168.81%
TSLA220121C003760002020-10-30 3:37PM EDT376.00118.10118.10121.05-15.28-11.46%87,26368.82%
TSLA220121C003800002020-10-30 1:29PM EDT380.00116.50114.15119.60-27.15-18.90%1751,07568.03%
TSLA220121C003840002020-10-30 1:11PM EDT384.00115.16115.20118.15-17.99-13.51%311268.82%
TSLA220121C003880002020-10-30 3:55PM EDT388.00115.00113.25116.35-15.75-12.05%175768.53%
TSLA220121C003900002020-08-17 3:28PM EDT390.001,461.351,834.501,853.000.00-11140.00%
TSLA220121C003920002020-10-30 3:58PM EDT392.00114.00111.85115.25-22.90-16.73%498468.62%
TSLA220121C003960002020-10-30 12:51PM EDT396.00112.02111.00113.85-15.19-11.94%3730768.78%
TSLA220121C004000002020-10-30 3:59PM EDT400.00111.00109.10112.40-14.00-11.20%2491,89168.58%
TSLA220121C004050002020-07-09 8:11PM EDT405.00445.001,182.351,195.550.00-270.00%
TSLA220121C004100002020-10-30 12:02PM EDT410.00108.02106.90108.75-14.04-11.50%844468.82%
TSLA220121C004150002020-07-07 2:14PM EDT415.001,029.001,096.951,114.500.00-6160.00%
TSLA220121C004200002020-10-30 2:23PM EDT420.00103.00104.15105.25-14.95-12.67%3256368.86%
TSLA220121C004250002020-08-24 9:30AM EDT425.001,725.701,802.501,821.500.00-170.00%
TSLA220121C004300002020-10-30 2:53PM EDT430.00100.4697.40102.60-14.54-12.64%2233567.89%
TSLA220121C004350002020-08-21 11:07AM EDT435.001,642.991,793.501,812.500.00-1240.00%
TSLA220121C004400002020-10-30 1:44PM EDT440.0096.1396.9099.40-15.87-14.17%4986168.57%
TSLA220121C004450002020-07-24 3:54PM EDT445.001,016.401,620.501,640.000.00-1980.00%
TSLA220121C004500002020-10-30 3:52PM EDT450.0095.0094.0096.60-15.25-13.83%1212,19368.59%
TSLA220121C004600002020-10-30 3:49PM EDT460.0091.2791.1093.60-12.73-12.24%4946968.48%
TSLA220121C004700002020-10-30 1:30PM EDT470.0088.6088.3590.75-12.65-12.49%3010768.42%
TSLA220121C004800002020-10-30 2:23PM EDT480.0086.0085.7088.20-13.85-13.87%163,04768.41%
TSLA220121C004900002020-10-30 10:27AM EDT490.0084.5083.1087.45-12.17-12.59%124168.90%
TSLA220121C005000002020-10-30 3:25PM EDT500.0081.0080.6083.00-12.20-13.09%3142,64768.28%
TSLA220121C005100002020-10-30 12:04PM EDT510.0080.3278.2082.60-10.88-11.93%426468.83%
TSLA220121C005200002020-10-30 10:08AM EDT520.0077.0173.0080.15-11.38-12.87%745167.91%
TSLA220121C005300002020-10-28 3:33PM EDT530.0074.2071.0579.00-11.63-13.55%117568.28%
TSLA220121C005400002020-10-30 1:51PM EDT540.0070.5067.5073.70-11.07-13.57%4525966.93%
TSLA220121C005500002020-10-30 2:53PM EDT550.0069.8570.0075.50-11.09-13.70%1461,48669.38%
TSLA220121C005600002020-10-30 11:57AM EDT560.0070.0067.2573.50-8.75-11.11%112,08369.15%
TSLA220121C005700002020-10-30 1:54PM EDT570.0063.6062.7070.50-14.40-18.46%254468.05%
TSLA220121C005800002020-10-30 1:15PM EDT580.0063.7063.3068.90-19.39-23.34%4811768.85%
TSLA220121C005900002020-10-30 1:16PM EDT590.0062.1258.9063.60-10.13-14.02%8635567.03%
TSLA220121C006000002020-10-30 3:10PM EDT600.0060.1557.2061.80-10.85-15.28%1125,09667.01%
TSLA220121C006100002020-08-25 9:56AM EDT610.001,442.811,640.501,659.500.00-19330.00%
TSLA220121C006200002020-10-30 3:35PM EDT620.0056.9856.2562.50-10.02-14.96%323668.90%
TSLA220121C006300002020-08-20 1:08PM EDT630.001,400.001,623.501,642.500.00-106430.00%
TSLA220121C006400002020-10-30 2:20PM EDT640.0053.9053.0557.75-9.42-14.88%3895468.37%
TSLA220121C006500002020-10-29 2:25PM EDT650.0052.1349.0557.00-9.51-15.43%26567.82%
TSLA220121C006600002020-10-30 1:26PM EDT660.0051.0250.0556.00-15.55-23.36%192,00068.69%
TSLA220121C006700002020-08-25 11:43AM EDT670.001,381.801,590.001,609.000.00-4580.00%
TSLA220121C006800002020-10-29 9:55AM EDT680.0056.0047.2553.500.00-657868.73%
TSLA220121C006900002020-08-25 12:59PM EDT690.001,365.701,573.501,592.500.00-2340.00%
TSLA220121C007000002020-10-30 3:09PM EDT700.0045.9544.7047.00-7.05-13.30%695,98667.49%
TSLA220121C007100002020-08-26 11:48AM EDT710.001,459.751,557.001,576.000.00-51680.00%
TSLA220121C007200002020-10-30 3:03PM EDT720.0043.2042.3048.50-6.45-12.99%723768.73%
TSLA220121C007300002020-07-21 2:28PM EDT730.00985.981,329.001,348.150.00-3680.00%
TSLA220121C007400002020-10-30 1:32PM EDT740.0041.0037.0046.00-13.90-25.32%520067.65%
TSLA220121C007500002020-10-30 3:21PM EDT750.0040.6038.9041.50-5.70-12.31%7215467.50%
TSLA220121C007600002020-10-22 10:59AM EDT760.0047.5034.5040.450.00-133466.36%
TSLA220121C007700002020-07-22 3:22PM EDT770.00948.871,346.001,365.500.00-2380.00%
TSLA220121C007800002020-10-30 10:06AM EDT780.0039.1533.5040.25-4.20-9.69%114867.28%
TSLA220121C007900002020-08-19 12:50PM EDT790.001,194.241,492.501,511.500.00-36010.00%
TSLA220121C008000002020-10-30 3:25PM EDT800.0035.5031.0035.90-5.65-13.73%261,59666.17%
TSLA220121C008100002020-08-26 1:17PM EDT810.001,409.471,476.501,496.000.00-11150.00%
TSLA220121C008200002020-10-30 12:18PM EDT820.0035.5530.0036.40-6.75-15.96%128567.22%
TSLA220121C008300002020-08-26 3:50PM EDT830.001,413.491,461.001,480.000.00-32000.00%
TSLA220121C008400002020-10-30 12:20PM EDT840.0034.4528.4037.00-3.70-9.70%1255768.04%
TSLA220121C008500002020-10-30 11:50AM EDT850.0031.3027.6534.45-3.90-11.08%2920867.41%
TSLA220121C008600002020-08-28 11:03AM EDT860.001,505.351,438.001,457.00+185.35+14.04%31660.00%
TSLA220121C008700002020-10-28 1:31PM EDT870.0029.8426.0034.80-5.16-14.74%1868.05%
TSLA220121C008800002020-10-30 9:42AM EDT880.0032.2224.0032.30-1.58-4.67%24166.90%
TSLA220121C008900002020-10-27 1:17PM EDT890.0035.4423.5031.650.00-28466.98%
TSLA220121C009000002020-10-30 2:08PM EDT900.0027.1425.0030.65-5.16-15.98%848367.70%
TSLA220121C009050002020-06-30 11:16AM EDT905.00385.92740.65750.150.00-1240.00%
TSLA220121C009100002020-10-30 12:45PM EDT910.0027.8022.0030.20-5.03-15.32%15466.87%
TSLA220121C009150002020-06-24 3:15PM EDT915.00306.55673.60690.100.00-1130.00%
TSLA220121C009200002020-10-30 11:04AM EDT920.0026.2522.0030.20-5.88-18.30%715967.37%
TSLA220121C009250002020-08-27 9:39AM EDT925.001,370.551,390.001,408.500.00-32050.00%
TSLA220121C009300002020-10-30 12:26PM EDT930.0025.3221.0029.15-9.43-27.14%46667.04%
TSLA220121C009350002020-07-20 2:48PM EDT935.00872.341,065.951,083.000.00-1630.00%
TSLA220121C009400002020-08-20 1:04PM EDT940.001,176.501,425.551,444.950.00-11190.00%
TSLA220121C009450002020-07-06 3:37PM EDT945.00614.95721.20736.000.00-4450.00%
TSLA220121C009500002020-10-30 12:05PM EDT950.0024.2223.6029.30-4.46-15.55%968769.11%
TSLA220121C009550002020-08-04 2:33PM EDT955.00706.371,368.501,386.500.00-42160.00%
TSLA220121C009600002020-08-21 10:49AM EDT960.001,219.741,364.501,383.000.00-1630.00%
TSLA220121C009650002020-06-29 3:22PM EDT965.00310.43721.10737.850.00-2240.00%
TSLA220121C009700002020-08-18 2:45PM EDT970.001,079.581,357.501,376.000.00-1170.00%
TSLA220121C009750002020-07-24 9:31AM EDT975.00648.901,193.001,212.500.00-1170.00%
TSLA220121C009800002020-08-25 1:02PM EDT980.001,154.901,350.501,368.500.00-11270.00%
TSLA220121C009850002020-07-14 9:34AM EDT985.00823.750.000.000.00-15412.50%
TSLA220121C009900002020-08-27 12:42PM EDT990.001,334.651,343.001,361.500.00-21260.00%
TSLA220121C009950002020-08-27 12:42PM EDT995.001,318.701,339.501,358.000.00-27960.00%
TSLA220121C010000002020-10-30 3:41PM EDT1,000.0022.9922.0023.00-2.96-11.41%8688,19468.16%
TSLA220121C010050002020-07-01 10:28AM EDT1,005.00390.00670.65680.950.00-1120.00%
TSLA220121C010100002020-08-24 10:05AM EDT1,010.001,115.001,329.001,347.500.00-12230.00%
TSLA220121C010150002020-08-28 9:38AM EDT1,015.001,428.001,325.501,343.50+829.00+138.40%51570.00%
TSLA220121C010200002020-07-23 10:54AM EDT1,020.00794.461,161.501,181.000.00-160.00%
TSLA220121C010300002020-08-07 3:07PM EDT1,030.001,005.001,315.001,333.500.00-140.00%
TSLA220121C010400002020-08-13 12:15PM EDT1,040.00802.261,308.001,326.500.00-370.00%
TSLA220121C010500002020-08-17 2:59PM EDT1,050.00943.001,301.001,319.500.00-20910.00%
TSLA220121C010600002020-07-06 3:57PM EDT1,060.00583.28660.80675.000.00-140.00%
TSLA220121C010700002020-07-29 11:07AM EDT1,070.00689.501,287.501,305.500.00-270.00%
TSLA220121C010800002020-08-27 12:00PM EDT1,080.001,340.001,280.501,299.000.00-190.00%
TSLA220121C010900002020-07-06 10:22AM EDT1,090.00495.43649.50658.650.00-170.00%
TSLA220121C011000002020-08-28 11:11AM EDT1,100.001,342.171,267.001,285.50+100.15+8.06%14210.00%
TSLA220121C011100002020-08-28 11:11AM EDT1,110.001,335.331,260.501,279.00+99.99+8.09%1570.00%
TSLA220121C011200002020-08-17 3:46PM EDT1,120.001,046.101,254.001,272.000.00-1200.00%
TSLA220121C011300002020-07-01 1:38PM EDT1,130.00333.72581.95600.000.00-7130.00%
TSLA220121C011400002020-07-01 1:38PM EDT1,140.00330.30577.45595.500.00-570.00%
TSLA220121C011500002020-08-06 12:59PM EDT1,150.00627.621,234.001,252.500.00-11230.00%
TSLA220121C011600002020-07-28 2:39PM EDT1,160.00635.001,249.001,268.500.00-600.00%
TSLA220121C011700002020-08-20 3:36PM EDT1,170.001,035.001,221.501,239.500.00-1700.00%
TSLA220121C011800002020-08-13 9:38AM EDT1,180.00882.361,215.001,233.500.00-1160.00%
TSLA220121C011900002020-08-11 10:51AM EDT1,190.00930.831,208.501,227.000.00-1720.00%
TSLA220121C012000002020-08-27 1:45PM EDT1,200.001,293.241,202.501,220.50+68.24+5.57%13980.00%
TSLA220121C012100002020-08-27 2:28PM EDT1,210.001,223.201,196.001,214.500.00-12200.00%
TSLA220121C012200002020-08-28 11:13AM EDT1,220.001,265.311,190.001,208.00+186.64+17.30%1300.00%
TSLA220121C012300002020-08-28 11:13AM EDT1,230.001,258.921,183.501,202.00+13.68+1.10%120.00%
TSLA220121C012400002020-08-27 11:52AM EDT1,240.001,238.681,177.501,196.000.00-1160.00%
TSLA220121C012500002020-08-28 11:27AM EDT1,250.001,240.001,171.001,189.50+87.00+7.55%15970.00%
TSLA220121C012600002020-07-23 3:12PM EDT1,260.00679.481,008.501,028.500.00-1110.00%
TSLA220121C012700002020-08-05 9:46AM EDT1,270.00674.981,159.001,177.500.00-1220.00%
TSLA220121C012800002020-08-26 12:43PM EDT1,280.001,065.031,152.501,169.950.00-105390.00%
TSLA220121C012900002020-07-28 3:58PM EDT1,290.00563.651,167.501,187.000.00--50.00%
TSLA220121C013000002020-08-28 11:14AM EDT1,300.001,210.001,141.501,159.50+60.00+5.22%101030.00%
TSLA220121C013300002020-08-18 12:35PM EDT1,330.00961.751,123.501,142.000.00-2120.00%
TSLA220121C013400002020-08-21 3:39PM EDT1,340.00978.651,118.001,136.500.00-120.00%
TSLA220121C013500002020-08-21 3:39PM EDT1,350.00973.051,112.001,130.500.00-1270.00%
TSLA220121C013600002020-08-17 2:37PM EDT1,360.00766.801,106.501,125.000.00-110.00%
TSLA220121C013700002020-08-21 10:17AM EDT1,370.00964.501,148.701,165.650.00-1110.00%
TSLA220121C013800002020-08-26 3:01PM EDT1,380.001,021.601,095.001,113.500.00-120.00%
TSLA220121C013900002020-08-24 1:13PM EDT1,390.00936.851,089.501,108.000.00-120.00%
TSLA220121C014000002020-08-26 3:34PM EDT1,400.001,022.001,084.001,102.000.00-93370.00%
TSLA220121C014100002020-08-24 11:26AM EDT1,410.00890.641,078.501,097.000.00-2280.00%
TSLA220121C014200002020-08-24 12:02PM EDT1,420.00918.921,073.001,091.500.00-1220.00%
TSLA220121C014300002020-08-25 12:17PM EDT1,430.00869.441,067.501,086.000.00-1430.00%
TSLA220121C014400002020-08-28 2:03PM EDT1,440.001,096.871,062.001,080.50-13.67-1.23%1150.00%
TSLA220121C014500002020-08-24 2:51PM EDT1,450.00878.001,056.501,075.000.00-2560.00%
TSLA220121C014600002020-08-26 9:53AM EDT1,460.00947.381,051.501,069.500.00-30260.00%
TSLA220121C014700002020-08-26 9:53AM EDT1,470.00942.111,043.501,060.000.00-30340.00%
TSLA220121C014800002020-08-27 12:39PM EDT1,480.001,010.801,040.501,059.000.00-180.00%
TSLA220121C014900002020-08-26 1:07PM EDT1,490.00962.431,035.501,053.500.00-105530.00%
TSLA220121C015000002020-08-28 3:51PM EDT1,500.001,034.801,030.001,048.50+2.50+0.24%143,3220.00%
TSLA220121C015100002020-08-10 10:53AM EDT1,510.00757.201,025.001,043.000.00-1490.00%
TSLA220121C015200002020-08-24 3:49PM EDT1,520.00854.851,019.501,038.000.00-2440.00%
TSLA220121C015300002020-08-25 9:35AM EDT1,530.00851.001,014.501,033.000.00-1100.00%
TSLA220121C015400002020-08-24 9:35AM EDT1,540.00924.001,009.501,028.000.00-150.00%
TSLA220121C015500002020-08-14 2:41PM EDT1,550.00723.121,004.501,022.500.00-101240.00%
TSLA220121C015600002020-08-24 9:35AM EDT1,560.00914.00999.501,017.500.00-140.00%
TSLA220121C015700002020-08-21 9:34AM EDT1,570.00859.00994.501,012.500.00-1220.00%
TSLA220121C015800002020-08-19 3:55PM EDT1,580.00715.00989.501,007.500.00-1290.00%
TSLA220121C015900002020-08-27 12:14PM EDT1,590.001,046.87984.501,003.000.00-1120.00%
TSLA220121C016000002020-08-27 1:47PM EDT1,600.001,003.00979.50998.000.00-322450.00%
TSLA220121C016100002020-08-21 10:53AM EDT1,610.00842.04974.50993.000.00-198660.00%
TSLA220121C016200002020-08-28 2:27PM EDT1,620.00989.25970.00988.00+434.98+78.48%2210.00%
TSLA220121C016300002020-08-14 3:52PM EDT1,630.00672.77965.00983.500.00-1300.00%
TSLA220121C016400002020-08-18 12:21PM EDT1,640.00706.40960.00978.500.00-280.00%
TSLA220121C016500002020-08-27 11:35AM EDT1,650.00974.00955.50974.000.00-1230.00%
TSLA220121C016600002020-08-14 10:55AM EDT1,660.00601.37950.50969.000.00-190.00%
TSLA220121C016700002020-08-24 2:47PM EDT1,670.00780.00946.00964.500.00-150.00%
TSLA220121C016800002020-08-05 11:26AM EDT1,680.00437.00941.50959.500.00-1140.00%
TSLA220121C016900002020-08-17 12:45PM EDT1,690.00612.00936.50955.000.00-47150.00%
TSLA220121C017000002020-08-28 1:19PM EDT1,700.00945.00932.00950.50+64.00+7.26%32010.00%
TSLA220121C017100002020-08-19 1:47PM EDT1,710.00681.71927.50946.000.00-11390.00%
TSLA220121C017200002020-08-24 2:49PM EDT1,720.00752.50923.00941.500.00-1550.00%
TSLA220121C017300002020-08-21 2:50PM EDT1,730.00809.95918.50937.000.00-1180.00%
TSLA220121C017400002020-08-26 3:01PM EDT1,740.00842.00914.00932.500.00-130.00%
TSLA220121C017500002020-08-28 10:23AM EDT1,750.00974.36909.50928.00+56.91+6.20%2440.00%
TSLA220121C017600002020-08-27 1:37PM EDT1,760.00914.55905.00923.500.00-2830.00%
TSLA220121C017700002020-08-27 1:37PM EDT1,770.00910.15900.50919.000.00-180.00%
TSLA220121C017800002020-08-28 3:07PM EDT1,780.00907.62896.50914.50+177.79+24.36%370.00%
TSLA220121C017900002020-08-28 3:07PM EDT1,790.00903.67892.00910.00+146.87+19.41%3850.00%
TSLA220121C018000002020-08-28 12:36PM EDT1,800.00935.00887.50906.00+25.00+2.75%21,9120.00%
TSLA220121C018100002020-08-12 1:35PM EDT1,810.00623.20883.50901.500.00-1310.00%
TSLA220121C018200002020-08-21 3:58PM EDT1,820.00751.35879.00897.500.00-2340.00%
TSLA220121C018300002020-08-26 3:35PM EDT1,830.00809.80875.00893.000.00-230.00%
TSLA220121C018400002020-08-21 11:36AM EDT1,840.00740.68870.50889.000.00-240.00%
TSLA220121C018500002020-08-27 12:20PM EDT1,850.00890.00866.50884.500.00-1590.00%
TSLA220121C018600002020-08-21 9:33AM EDT1,860.00735.37862.00880.500.00-3300.00%
TSLA220121C018700002020-08-21 10:57AM EDT1,870.00729.79858.00876.500.00-23450.00%
TSLA220121C018800002020-08-27 12:51PM EDT1,880.00832.00854.00872.000.00-71,8530.00%
TSLA220121C019000002020-08-27 11:13AM EDT1,900.00852.33846.00864.000.00-51940.00%
TSLA220121C019200002020-08-26 11:28AM EDT1,920.00755.71838.00856.000.00-1180.00%
TSLA220121C019400002020-08-26 10:43AM EDT1,940.00752.03830.00848.000.00-180.00%
TSLA220121C019600002020-08-26 10:03AM EDT1,960.00737.08822.00840.500.00-140.00%
TSLA220121C019800002020-08-27 3:55PM EDT1,980.00830.00814.50832.500.00-91300.00%
TSLA220121C020000002020-08-28 3:59PM EDT2,000.00815.00806.50825.00-3.20-0.39%172560.00%
TSLA220121C020500002020-08-28 2:07PM EDT2,050.00813.24788.00806.50+56.24+7.43%2480.00%
TSLA220121C021000002020-08-28 2:59PM EDT2,100.00781.06769.50788.00-6.94-0.88%2470.00%
TSLA220121C021500002020-08-27 3:57PM EDT2,150.00797.50752.50770.50+27.36+3.55%1170.00%
TSLA220121C022000002020-08-28 3:07PM EDT2,200.00744.00735.00753.50-7.78-1.03%7980.00%
TSLA220121C022500002020-08-28 1:06PM EDT2,250.00740.28718.50737.00+10.63+1.46%19240.00%
TSLA220121C023000002020-08-28 2:59PM EDT2,300.00713.97702.00721.00-12.23-1.68%30440.00%
TSLA220121C023500002020-08-28 10:09AM EDT2,350.00741.35686.50705.50+98.04+15.24%450.00%
TSLA220121C024000002020-08-28 2:08PM EDT2,400.00702.47671.00690.00+8.51+1.23%123380.00%
TSLA220121C024500002020-08-28 3:57PM EDT2,450.00663.50656.50675.50-28.02-4.05%7170.00%
TSLA220121C025000002020-08-28 3:53PM EDT2,500.00652.00642.50661.50+5.00+0.77%352110.00%
TSLA220121C025500002020-08-28 3:21PM EDT2,550.00638.52628.50647.50+24.78+4.04%2110.00%
TSLA220121C026000002020-08-28 3:38PM EDT2,600.00630.00615.00634.00+45.00+7.69%6220.00%
TSLA220121C026500002020-08-27 12:15PM EDT2,650.00653.14602.00621.00+12.43+1.94%4210.00%
TSLA220121C027000002020-08-28 3:21PM EDT2,700.00599.61589.50608.50+25.65+4.47%3180.00%
TSLA220121C027500002020-08-28 2:52PM EDT2,750.00597.00577.00596.00+65.28+12.28%3540.00%
TSLA220121C028000002020-08-28 1:00PM EDT2,800.00595.00565.00584.00+38.99+7.01%173750.00%
TSLA220121C028500002020-08-28 3:31PM EDT2,850.00559.00553.50572.50+63.96+12.92%71480.00%
TSLA220121C029000002020-08-28 11:31AM EDT2,900.00590.42542.00561.50+94.52+19.06%7210.00%
TSLA220121C029500002020-08-28 10:14AM EDT2,950.00573.28531.00550.50+171.68+42.75%2450.00%
TSLA220121C030000002020-08-28 3:40PM EDT3,000.00537.95520.50539.50+4.58+0.86%516300.00%
TSLA220121C031000002020-08-28 2:56PM EDT3,100.00513.00500.00519.50+5.70+1.12%7470.00%
TSLA220121C032000002020-08-27 3:59PM EDT3,200.00498.25480.50500.000.00-51760.00%
TSLA220121C033000002020-08-27 3:52PM EDT3,300.00462.00462.00481.500.00-9160.00%
TSLA220121C034000002020-08-28 3:36PM EDT3,400.00454.00445.00464.50+6.30+1.41%1600.00%
TSLA220121C035000002020-08-28 3:50PM EDT3,500.00438.51428.50448.00-1.34-0.30%218770.00%
TSLA220121C037000002020-08-26 1:26PM EDT3,700.00352.70398.00417.500.00--10.00%
TSLA220121C038000002020-08-27 3:59PM EDT3,800.00397.00383.50403.000.00-17170.00%
TSLA220121C040000002020-08-28 1:33PM EDT4,000.00367.85357.50377.00+22.85+6.62%22425.65%
TSLA220121C041000002020-08-27 10:09AM EDT4,100.00323.85345.50365.000.00-56393.97%
TSLA220121C042000002020-08-28 3:49PM EDT4,200.00343.00332.00350.00-2.00-0.58%4522367.29%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000010002020-10-29 12:14PM EDT1.000.020.010.030.00-149,854192.19%
TSLA220121P000020002020-10-27 2:25PM EDT2.000.050.030.040.00-411,035174.22%
TSLA220121P000030002020-10-19 9:39AM EDT3.000.030.040.100.00-34,496170.31%
TSLA220121P000040002020-10-06 3:28PM EDT4.000.050.050.190.00-52,197168.55%
TSLA220121P000050002020-10-07 3:03PM EDT5.000.120.050.240.00-502,925162.11%
TSLA220121P000060002020-10-29 3:58PM EDT6.000.090.060.200.00-482,463151.95%
TSLA220121P000070002020-10-23 3:00PM EDT7.000.120.000.000.00-871,23950.00%
TSLA220121P000080002020-09-23 3:13PM EDT8.000.280.100.290.00-5755146.68%
TSLA220121P000090002020-10-28 10:15AM EDT9.000.120.100.160.00-1891134.57%
TSLA220121P000100002020-10-30 11:12AM EDT10.000.140.140.16+0.03+27.27%309,978132.42%
TSLA220121P000110002020-09-29 12:57PM EDT11.000.190.020.400.00-51,286133.98%
TSLA220121P000120002020-09-15 3:36PM EDT12.000.350.050.920.00-503,475146.29%
TSLA220121P000130002020-09-23 3:40PM EDT13.000.300.140.650.00-901,189137.99%
TSLA220121P000140002020-10-29 10:53AM EDT14.000.210.210.260.00-15,798125.39%
TSLA220121P000150002020-10-09 2:30PM EDT15.000.200.200.660.00-1471,558132.91%
TSLA220121P000160002020-08-31 12:08AM EDT16.0024.120.030.740.00--325127.83%
TSLA220121P000170002020-08-31 12:08AM EDT17.001.000.070.770.00--1,370126.66%
TSLA220121P000180002020-10-05 9:57AM EDT18.000.250.020.750.00-205983122.56%
TSLA220121P000190002020-09-08 11:23AM EDT19.000.750.081.070.00-11,535127.25%
TSLA220121P000200002020-10-30 11:33AM EDT20.000.350.290.36+0.01+2.94%428,910115.19%
TSLA220121P000210002020-10-06 10:19AM EDT21.000.410.022.000.00-5605134.03%
TSLA220121P000220002020-09-09 10:12AM EDT22.000.980.071.140.00-10380121.24%
TSLA220121P000230002020-10-07 1:39PM EDT23.000.500.001.350.00-5190121.14%
TSLA220121P000240002020-10-14 1:37PM EDT24.000.450.020.770.00-490110.25%
TSLA220121P000250002020-10-22 3:44PM EDT25.000.470.350.550.00-22,106110.45%
TSLA220121P000260002020-10-05 9:56AM EDT26.000.750.003.000.00--205131.81%
TSLA220121P000270002020-10-05 12:02PM EDT27.000.800.003.050.00-1205130.13%
TSLA220121P000280002020-10-28 1:51PM EDT28.000.540.343.10+0.04+8.00%1343131.06%
TSLA220121P000290002020-09-04 11:58AM EDT29.001.120.301.270.00-40325112.79%
TSLA220121P000300002020-10-30 9:44AM EDT30.000.600.420.66+0.10+20.00%15,848105.18%
TSLA220121P000310002020-08-31 12:09AM EDT31.000.980.511.270.00--445111.82%
TSLA220121P000320002020-09-11 9:38AM EDT32.001.150.011.440.00-1525106.84%
TSLA220121P000330002020-09-04 11:45AM EDT33.001.400.481.450.00-115110.23%
TSLA220121P000340002020-10-14 2:15PM EDT34.000.700.001.180.00-150366100.93%
TSLA220121P000350002020-10-30 1:38PM EDT35.000.750.360.80+0.05+7.14%28,80199.41%
TSLA220121P000360002020-10-05 9:59AM EDT36.000.720.011.960.00-1181,000106.40%
TSLA220121P000370002020-10-28 1:31PM EDT37.000.720.200.96-0.03-4.00%114896.97%
TSLA220121P000380002020-09-30 2:15PM EDT38.001.250.501.320.00-5855102.49%
TSLA220121P000390002020-10-22 9:43AM EDT39.001.200.011.860.00-5367101.71%
TSLA220121P000400002020-10-30 1:41PM EDT40.000.900.650.90+0.05+5.88%109,08497.66%
TSLA220121P000410002020-09-24 10:50AM EDT41.001.430.231.450.00-2515097.73%
TSLA220121P000420002020-10-27 3:07PM EDT42.000.800.001.00-0.05-5.88%196589.60%
TSLA220121P000430002020-08-31 12:09AM EDT43.002.621.041.840.00--140104.37%
TSLA220121P000440002020-08-31 12:09AM EDT44.0030.961.091.900.00--480103.88%
TSLA220121P000450002020-10-27 3:07PM EDT45.000.900.461.250.00-11,32693.75%
TSLA220121P000460002020-10-19 3:44PM EDT46.001.220.501.520.00-31,62595.19%
TSLA220121P000470002020-08-31 12:09AM EDT47.0012.211.252.060.00--90102.39%
TSLA220121P000480002020-10-28 1:07PM EDT48.000.950.001.280.00-398386.99%
TSLA220121P000490002020-10-29 3:50PM EDT49.001.290.012.670.00-1013096.63%
TSLA220121P000500002020-10-30 1:38PM EDT50.001.181.001.20+0.18+18.00%45,40092.58%
TSLA220121P000510002020-10-23 1:17PM EDT51.001.230.002.790.00-524095.34%
TSLA220121P000520002020-09-10 10:40AM EDT52.002.540.662.270.00-201,52295.19%
TSLA220121P000530002020-09-25 3:08PM EDT53.002.160.521.740.00-521190.26%
TSLA220121P000540002020-09-08 1:35PM EDT54.002.751.202.020.00-272294.90%
TSLA220121P000550002020-10-02 12:50PM EDT55.002.570.002.640.00-551090.82%
TSLA220121P000560002020-10-22 11:17AM EDT56.001.300.503.250.00-101,91995.68%
TSLA220121P000570002020-10-14 3:03PM EDT57.001.060.911.720.00-200089.06%
TSLA220121P000580002020-10-06 9:35AM EDT58.001.100.003.500.00-4001,64292.72%
TSLA220121P000600002020-10-30 1:45PM EDT60.001.601.591.70+0.20+14.29%621,92190.04%
TSLA220121P000620002020-10-27 9:35AM EDT62.001.320.642.530.00-172,05287.84%
TSLA220121P000640002020-10-26 1:55PM EDT64.001.550.552.350.00-1393,25884.99%
TSLA220121P000650002020-08-25 9:30AM EDT65.001.250.044.000.00-134389.37%
TSLA220121P000660002020-10-19 3:44PM EDT66.001.891.302.090.00-32,85285.82%
TSLA220121P000680002020-10-22 9:33AM EDT68.003.691.392.180.00-132,03685.14%
TSLA220121P000700002020-10-27 10:09AM EDT70.001.761.492.28+0.16+10.00%110,27984.55%
TSLA220121P000720002020-10-30 9:49AM EDT72.001.671.592.37-0.24-12.57%8012,08483.90%
TSLA220121P000740002020-10-23 9:33AM EDT74.002.151.692.47+0.15+7.50%102,75683.29%
TSLA220121P000750002020-08-10 12:49PM EDT75.001.300.017.800.00-333293.85%
TSLA220121P000760002020-10-26 11:29AM EDT76.001.931.792.580.00-18,45482.72%
TSLA220121P000780002020-10-21 1:40PM EDT78.002.002.002.69-0.22-9.91%3071582.51%
TSLA220121P000800002020-10-27 3:20PM EDT80.002.372.012.78+0.03+1.28%148,89181.54%
TSLA220121P000810002020-10-28 10:10AM EDT81.002.242.072.850.00-10660081.34%
TSLA220121P000820002020-10-28 10:08AM EDT82.002.302.132.910.00-248181.08%
TSLA220121P000830002020-10-30 11:57AM EDT83.002.532.192.97+0.18+7.66%5026980.82%
TSLA220121P000840002020-10-28 10:12AM EDT84.002.392.253.050.00-254080.64%
TSLA220121P000850002020-10-28 10:11AM EDT85.002.452.313.100.00-21,01580.35%
TSLA220121P000860002020-09-17 10:23AM EDT86.006.172.453.650.00-255,10281.69%
TSLA220121P000870002020-10-28 12:44PM EDT87.002.652.433.250.00-6151479.92%
TSLA220121P000880002020-10-30 12:46PM EDT88.002.872.503.30+0.18+6.69%155979.65%
TSLA220121P000890002020-10-07 9:30AM EDT89.003.712.563.350.00-5533079.36%
TSLA220121P000900002020-10-28 1:00PM EDT90.002.872.633.450.00-525,94979.24%
TSLA220121P000920002020-10-27 12:48PM EDT92.002.722.763.550.00-22176478.67%
TSLA220121P000940002020-10-22 9:32AM EDT94.002.802.903.700.00-5892378.26%
TSLA220121P000950002020-08-25 9:33AM EDT95.004.000.104.000.00-131170.75%
TSLA220121P000960002020-10-23 2:33PM EDT96.002.993.053.850.00-5471677.86%
TSLA220121P000980002020-10-22 12:07PM EDT98.003.503.154.000.00-249477.33%
TSLA220121P001000002020-10-30 3:51PM EDT100.003.803.403.80+0.74+24.18%306,23176.36%
TSLA220121P001020002020-10-28 9:41AM EDT102.003.553.504.300.00-155276.60%
TSLA220121P001040002020-10-29 1:28PM EDT104.003.123.654.450.00-2080976.17%
TSLA220121P001050002020-08-28 11:01AM EDT105.004.353.006.50-0.05-1.14%612178.42%
TSLA220121P001060002020-08-31 12:08AM EDT106.0055.136.006.900.00--1,66583.87%
TSLA220121P001080002020-10-09 12:38PM EDT108.004.754.004.800.00-11,73575.48%
TSLA220121P001100002020-10-21 1:44PM EDT110.004.104.154.950.00-647575.02%
TSLA220121P001120002020-09-01 2:11PM EDT112.009.456.757.600.00-91,50582.75%
TSLA220121P001140002020-10-26 1:51PM EDT114.004.254.505.350.00-1512374.38%
TSLA220121P001150002020-07-10 1:31PM EDT115.007.702.957.100.00-23874.23%
TSLA220121P001160002020-09-30 2:45PM EDT116.007.644.705.550.00-114774.08%
TSLA220121P001180002020-09-21 12:04AM EDT118.0010.750.000.000.00--21125.00%
TSLA220121P001200002020-10-30 3:18PM EDT120.005.515.106.65+0.41+8.04%418,72674.56%
TSLA220121P001220002020-10-30 10:35AM EDT122.005.405.356.15+0.60+12.50%34,13673.20%
TSLA220121P001240002020-09-15 11:11AM EDT124.0011.735.256.500.00-1565072.63%
TSLA220121P001250002020-08-10 1:18PM EDT125.005.490.0110.000.00-239669.42%
TSLA220121P001260002020-09-10 2:30PM EDT126.0012.985.907.500.00-451574.12%
TSLA220121P001280002020-10-28 10:14AM EDT128.005.706.006.800.00-245572.31%
TSLA220121P001300002020-10-30 3:18PM EDT130.006.646.257.05+1.67+33.60%211,92072.09%
TSLA220121P001320002020-09-10 10:29AM EDT132.0013.406.658.200.00-1045273.25%
TSLA220121P001340002020-09-18 12:15PM EDT134.0013.366.357.550.00-128571.08%
TSLA220121P001350002020-07-10 1:35PM EDT135.009.553.908.100.00-14268.02%
TSLA220121P001360002020-10-30 12:42PM EDT136.007.346.907.80+1.18+19.16%592671.22%
TSLA220121P001380002020-09-01 3:07PM EDT138.0014.0010.2511.100.00-571078.14%
TSLA220121P001400002020-10-30 2:36PM EDT140.007.707.508.30+1.00+14.93%2111,13870.81%
TSLA220121P001420002020-09-23 3:26PM EDT142.0014.056.207.450.00-112167.25%
TSLA220121P001440002020-10-21 10:58AM EDT144.007.788.108.900.00-1301,59570.47%
TSLA220121P001450002020-08-28 11:26AM EDT145.006.034.606.35+0.43+7.68%17262.43%
TSLA220121P001460002020-10-07 10:44AM EDT146.0010.158.409.200.00-11,07570.28%
TSLA220121P001480002020-08-31 9:48AM EDT148.0014.9012.4013.200.00-123077.69%
TSLA220121P001500002020-10-29 12:08PM EDT150.009.369.009.80+1.69+22.03%33,99169.87%
TSLA220121P001520002020-10-26 11:20AM EDT152.008.489.3010.100.00-21,34069.65%
TSLA220121P001540002020-09-15 3:14PM EDT154.0018.439.0510.200.00-29968.65%
TSLA220121P001550002020-08-10 10:52AM EDT155.004.901.0010.300.00-218959.11%
TSLA220121P001560002020-08-31 12:08AM EDT156.001,989.5013.9514.800.00--12576.86%
TSLA220121P001580002020-10-08 3:54PM EDT158.0010.5010.3011.15-1.80-14.63%11,49369.18%
TSLA220121P001600002020-10-30 3:55PM EDT160.0010.9510.6011.50+1.60+17.11%277,33768.98%
TSLA220121P001620002020-08-31 12:08AM EDT162.0020.0015.1516.100.00--10076.28%
TSLA220121P001640002020-10-19 12:46PM EDT164.0011.0111.2512.250.00-124668.62%
TSLA220121P001650002020-08-24 9:55AM EDT165.003.701.5011.500.00-1357.58%
TSLA220121P001660002020-08-31 12:08AM EDT166.0018.5516.0516.950.00--14575.91%
TSLA220121P001680002020-10-23 11:42AM EDT168.0010.6012.1013.050.00-105,07668.45%
TSLA220121P001700002020-10-23 2:06PM EDT170.0011.2112.5013.450.00-11,17068.33%
TSLA220121P001720002020-10-23 11:23AM EDT172.0011.7512.9013.850.00-104568.19%
TSLA220121P001740002020-10-29 10:52AM EDT174.0011.5013.2014.300.00-602,55568.00%
TSLA220121P001750002020-08-26 12:07PM EDT175.008.152.0012.000.00-11,79255.22%
TSLA220121P001760002020-10-29 10:44AM EDT176.0011.9013.7514.700.00-207667.97%
TSLA220121P001780002020-10-29 10:43AM EDT178.0012.3514.2015.200.00-207267.92%
TSLA220121P001800002020-10-30 1:35PM EDT180.0015.5514.5515.65+3.10+24.90%13,32767.74%
TSLA220121P001810002020-10-26 10:58AM EDT181.0013.2014.9015.900.00-105067.81%
TSLA220121P001820002020-10-06 12:53PM EDT182.0018.9515.1016.100.00-55767.71%
TSLA220121P001830002020-10-05 1:11PM EDT183.0019.9515.3016.350.00-252567.65%
TSLA220121P001840002020-10-07 2:46PM EDT184.0017.2411.0016.600.00-158364.15%
TSLA220121P001850002020-10-23 10:15AM EDT185.0015.0015.7516.850.00-16067.56%
TSLA220121P001860002020-10-09 12:12PM EDT186.0017.1415.9517.100.00-93067.50%
TSLA220121P001870002020-10-07 10:24AM EDT187.0019.0516.2017.350.00-21267.47%
TSLA220121P001880002020-08-31 12:08AM EDT188.0028.7921.4522.400.00--1074.23%
TSLA220121P001890002020-08-31 12:08AM EDT189.0036.9021.8022.700.00--14074.23%
TSLA220121P001900002020-10-26 3:21PM EDT190.0015.4017.0018.100.00-209667.39%
TSLA220121P001910002020-09-17 11:59AM EDT191.0030.790.000.000.00-1012.50%
TSLA220121P001920002020-09-09 12:44PM EDT192.0033.1717.7019.200.00-29067.85%
TSLA220121P001930002020-09-11 1:02PM EDT193.0032.1017.9519.450.00-19667.80%
TSLA220121P001940002020-09-09 12:38PM EDT194.0034.1918.2019.700.00-2167.74%
TSLA220121P001950002020-10-28 1:01PM EDT195.0016.5016.1019.450.00-2665.75%
TSLA220121P001960002020-10-29 3:04PM EDT196.0015.7918.5519.700.00-516067.19%
TSLA220121P001970002020-10-26 11:05AM EDT197.0017.3018.8019.950.00-2011767.13%
TSLA220121P001980002020-10-28 12:40PM EDT198.0017.2019.1020.250.00-245167.14%
TSLA220121P001990002020-09-23 2:55PM EDT199.0031.6016.2517.600.00-131163.07%
TSLA220121P002000002020-10-30 3:58PM EDT200.0020.2019.6520.40+3.52+21.10%1886,26466.82%
TSLA220121P002010002020-10-29 3:04PM EDT201.0017.0020.0021.050.00-4529267.07%
TSLA220121P002020002020-10-29 11:18AM EDT202.0017.2020.3521.400.00-203967.13%
TSLA220121P002030002020-10-29 11:16AM EDT203.0017.5020.5021.700.00-2015867.03%
TSLA220121P002040002020-10-26 11:34AM EDT204.0018.4320.8522.000.00-204767.05%
TSLA220121P002050002020-07-08 9:39AM EDT205.0014.688.0010.500.00-103551.72%
TSLA220121P002060002020-10-23 11:25AM EDT206.0019.6021.4522.550.00-36866.98%
TSLA220121P002080002020-10-28 1:15PM EDT208.0019.6022.0523.200.00-12366.97%
TSLA220121P002100002020-10-29 10:39AM EDT210.0020.2522.6023.750.00-26766.86%
TSLA220121P002120002020-10-27 11:09AM EDT212.0020.0523.8525.150.00--067.65%
TSLA220121P002140002020-10-26 3:30PM EDT214.0021.0524.0025.050.00-255666.91%
TSLA220121P002150002020-07-28 3:57PM EDT215.0013.114.5013.100.00-42852.32%
TSLA220121P002160002020-10-30 10:34AM EDT216.0024.7724.4525.70-2.06-7.68%51066.77%
TSLA220121P002180002020-10-30 10:34AM EDT218.0025.4225.3026.35+3.36+15.23%51466.85%
TSLA220121P002200002020-10-28 10:11AM EDT220.0027.0026.0027.00+3.35+14.16%145666.84%
TSLA220121P002220002020-10-26 11:19AM EDT222.0023.5526.7027.700.00-203266.84%
TSLA220121P002240002020-10-26 2:43PM EDT224.0024.7027.4028.400.00-203566.84%
TSLA220121P002250002020-08-20 3:33PM EDT225.009.005.5015.500.00-127152.26%
TSLA220121P002260002020-10-30 10:21AM EDT226.0027.0028.0529.10+1.75+6.93%52066.79%
TSLA220121P002280002020-10-26 2:48PM EDT228.0025.9528.7029.800.00-201566.74%
TSLA220121P002300002020-10-30 10:08AM EDT230.0027.3029.4030.55+1.50+5.81%175166.74%
TSLA220121P002320002020-10-26 2:45PM EDT232.0027.3030.2031.250.00-203566.75%
TSLA220121P002340002020-10-26 2:48PM EDT234.0028.0528.2532.000.00-204965.37%
TSLA220121P002350002020-08-28 11:01AM EDT235.0012.216.0016.00+0.99+8.82%41849.72%
TSLA220121P002360002020-10-26 2:54PM EDT236.0029.0031.4532.750.00-203966.62%
TSLA220121P002380002020-10-26 3:35PM EDT238.0029.8532.3533.500.00-208266.68%
TSLA220121P002400002020-10-30 10:17AM EDT240.0034.2333.2034.25+4.33+14.48%32,55066.70%
TSLA220121P002420002020-10-26 3:02PM EDT242.0030.5533.9035.050.00-804666.67%
TSLA220121P002440002020-10-26 3:33PM EDT244.0030.5534.7035.800.00-205066.65%
TSLA220121P002450002020-08-10 2:04PM EDT245.0013.006.5016.500.00-12947.24%
TSLA220121P002460002020-10-27 3:58PM EDT246.0030.6035.4536.650.00-2511366.65%
TSLA220121P002480002020-10-29 2:12PM EDT248.0032.0036.2537.450.00-215966.65%
TSLA220121P002500002020-10-30 3:48PM EDT250.0037.5837.0538.35+5.43+16.89%322,88966.68%
TSLA220121P002520002020-10-27 2:45PM EDT252.0033.1537.9039.050.00-2011366.63%
TSLA220121P002540002020-10-30 10:36AM EDT254.0039.2838.7039.95+4.28+12.23%1513466.65%
TSLA220121P002550002020-08-12 12:45PM EDT255.0014.307.5017.500.00-15345.36%
TSLA220121P002560002020-10-27 2:50PM EDT256.0034.3039.5045.000.00-2011768.52%
TSLA220121P002580002020-10-29 12:18PM EDT258.0035.2040.3541.650.00-114266.63%
TSLA220121P002600002020-10-26 2:59PM EDT260.0037.3541.1542.500.00-144666.60%
TSLA220121P002620002020-10-26 2:56PM EDT262.0038.0542.1046.900.00-201068.18%
TSLA220121P002640002020-10-26 2:57PM EDT264.0039.0043.0044.250.00-2010366.65%
TSLA220121P002650002020-08-28 2:39PM EDT265.0013.308.0018.00+2.20+19.82%93342.97%
TSLA220121P002660002020-10-09 3:04PM EDT266.0043.5543.7045.150.00-12366.58%
TSLA220121P002680002020-10-28 10:34AM EDT268.0041.6044.7049.650.00-11468.17%
TSLA220121P002700002020-10-30 3:51PM EDT270.0046.4045.6046.95+6.40+16.00%741766.64%
TSLA220121P002720002020-10-30 10:43AM EDT272.0047.0046.5547.85+6.10+14.91%103166.65%
TSLA220121P002740002020-10-27 1:58PM EDT274.0041.6047.4548.800.00-22566.66%
TSLA220121P002750002020-08-21 1:28PM EDT275.0013.208.5018.500.00-111440.62%
TSLA220121P002760002020-10-26 3:38PM EDT276.0043.0048.3549.700.00-202766.64%
TSLA220121P002780002020-10-26 3:39PM EDT278.0043.8049.3050.650.00-201366.66%
TSLA220121P002800002020-10-30 1:26PM EDT280.0051.0050.2551.60+6.70+15.12%296166.67%
TSLA220121P002820002020-10-22 9:35AM EDT282.0042.5551.2052.550.00-2566.67%
TSLA220121P002840002020-09-15 2:57PM EDT284.0066.0847.2548.650.00-108062.77%
TSLA220121P002850002020-08-28 12:41PM EDT285.0015.069.5019.50+0.50+3.43%1738.76%
TSLA220121P002860002020-10-22 12:48PM EDT286.0046.8053.1054.500.00-12066.68%
TSLA220121P002880002020-10-28 3:58PM EDT288.0050.0055.0556.550.00-2067.49%
TSLA220121P002900002020-10-30 3:47PM EDT290.0055.2555.1056.45+4.85+9.62%29366.70%
TSLA220121P002920002020-10-27 12:54PM EDT292.0048.7756.0557.450.00-22266.69%
TSLA220121P002940002020-10-30 12:46PM EDT294.0057.7057.1058.45-7.42-11.39%1566.72%
TSLA220121P002960002020-10-30 1:36PM EDT296.0060.0058.0559.45-18.00-23.08%25166.70%
TSLA220121P002980002020-10-20 2:22PM EDT298.0060.3058.9560.50+4.85+8.75%216066.68%
TSLA220121P003000002020-10-30 3:18PM EDT300.0060.6357.5561.50+7.53+14.18%283,79265.76%
TSLA220121P003020002020-10-21 11:52AM EDT302.0062.9061.0062.55+6.50+11.52%216366.69%
TSLA220121P003040002020-10-09 3:00PM EDT304.0060.9562.1563.600.00-42966.75%
TSLA220121P003060002020-10-09 3:04PM EDT306.0058.0063.2064.600.00-54166.74%
TSLA220121P003080002020-10-09 3:07PM EDT308.0063.3064.2565.700.00-41466.76%
TSLA220121P003100002020-10-26 2:26PM EDT310.0061.0865.3066.750.00-75266.76%
TSLA220121P003120002020-10-29 12:23PM EDT312.0068.6563.8567.95+9.15+15.38%187865.91%
TSLA220121P003140002020-10-29 12:36PM EDT314.0060.4067.4568.900.00-66566.79%
TSLA220121P003160002020-10-26 11:56AM EDT316.0062.0068.3570.150.00-111266.79%
TSLA220121P003180002020-10-21 3:53PM EDT318.0063.3069.6571.050.00-76766.81%
TSLA220121P003200002020-10-30 10:16AM EDT320.0068.5068.1572.15+3.00+4.58%155665.89%
TSLA220121P003220002020-10-29 12:35PM EDT322.0064.6071.8073.400.00-267666.86%
TSLA220121P003240002020-10-27 11:33AM EDT324.0065.2572.9074.350.00-110366.81%
TSLA220121P003260002020-10-29 12:35PM EDT326.0066.6071.4575.700.00-51,10566.00%
TSLA220121P003280002020-10-29 12:19PM EDT328.0067.5574.9080.500.00-59568.11%
TSLA220121P003300002020-10-26 11:17AM EDT330.0070.2576.0080.650.00-527367.76%
TSLA220121P003320002020-10-29 12:34PM EDT332.0069.8574.8579.050.00-69166.03%
TSLA220121P003340002020-10-29 12:23PM EDT334.0070.9078.3079.950.00-211266.75%
TSLA220121P003360002020-09-10 10:14AM EDT336.00102.8576.4078.300.00-11011564.76%
TSLA220121P003380002020-10-29 12:24PM EDT338.0073.2080.6082.350.00-2813266.80%