India markets open in 3 hours 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
577.87+1.04 (+0.18%)
At close: 4:00PM EDT

571.00 -6.87 (-1.19%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000010002021-05-18 10:30AM EDT1.00591.40569.40583.75+22.67+3.99%31270.00%
TSLA220121C000020002021-04-13 3:38PM EDT2.00756.00565.90573.600.00-200.00%
TSLA220121C000030002021-03-26 9:48AM EDT3.00745.00721.40730.350.00-100.00%
TSLA220121C000040002021-03-25 9:34AM EDT4.00612.70720.50729.300.00-100.00%
TSLA220121C000050002021-05-18 1:02PM EDT5.00578.50565.40573.70-81.90-12.40%1656304.20%
TSLA220121C000060002021-05-10 10:19AM EDT6.00647.98565.45578.750.00-3010233.59%
TSLA220121C000070002021-03-25 9:34AM EDT7.00609.70717.40726.350.00--00.00%
TSLA220121C000080002020-10-22 1:37PM EDT8.00423.95478.20488.100.00-110.00%
TSLA220121C000090002021-05-18 1:02PM EDT9.00574.35715.40724.35-40.60-6.60%11450.00%
TSLA220121C000100002021-05-13 2:03PM EDT10.00554.77561.45574.750.00-115201.76%
TSLA220121C000110002021-03-25 9:56AM EDT11.00612.95713.40722.350.00-150.00%
TSLA220121C000120002021-02-26 11:25AM EDT12.00660.00596.50615.400.00-100.00%
TSLA220121C000130002020-08-31 12:09AM EDT13.00153.79431.65434.750.00--00.00%
TSLA220121C000140002020-12-18 3:01PM EDT14.00659.95807.25817.300.00-23800.00%
TSLA220121C000150002021-03-22 3:03PM EDT15.00677.57722.25731.950.00-130.00%
TSLA220121C000160002021-03-18 2:30PM EDT16.00651.05718.15726.950.00-100.00%
TSLA220121C000170002020-08-31 12:09AM EDT17.0069.03427.70430.750.00---0.00%
TSLA220121C000180002020-08-31 12:09AM EDT18.0029.61426.75429.800.00--00.00%
TSLA220121C000190002020-10-30 2:25PM EDT19.00367.10565.00568.800.00-550335.03%
TSLA220121C000200002021-03-15 10:10AM EDT20.00686.50723.95733.750.00-21150.00%
TSLA220121C000210002021-05-07 11:23AM EDT21.00657.30549.45563.800.00-1738302.61%
TSLA220121C000220002020-11-03 4:59PM EDT22.00401.96574.65579.700.00-4136652.34%
TSLA220121C000230002020-11-02 4:42PM EDT23.00375.18543.00548.400.00-138690.00%
TSLA220121C000240002020-11-02 4:48PM EDT24.00374.90542.05547.600.00-270.00%
TSLA220121C000250002020-08-06 3:49PM EDT25.0080.750.000.000.00-250.00%
TSLA220121C000260002021-04-22 10:52AM EDT26.00716.00544.45558.800.00-12273.97%
TSLA220121C000270002020-11-13 12:05PM EDT27.00376.55580.50585.850.00-560.00%
TSLA220121C000280002020-11-11 4:45PM EDT28.00388.63579.50584.850.00-121150.00%
TSLA220121C000290002020-11-04 2:23PM EDT29.00393.70567.70572.800.00--37431.15%
TSLA220121C000300002021-01-28 10:37AM EDT30.00786.00632.50651.000.00-5550.00%
TSLA220121C000310002021-04-22 10:53AM EDT31.00713.00539.40553.800.00-2423252.65%
TSLA220121C000320002020-09-02 7:24PM EDT32.0073.57403.30405.850.00---0.00%
TSLA220121C000330002021-01-07 10:30AM EDT33.00745.00813.85825.350.00-1210.00%
TSLA220121C000340002020-08-31 12:10AM EDT34.00302.62411.15414.150.00---0.00%
TSLA220121C000350002021-03-24 10:08AM EDT35.00623.00689.50698.350.00-260.00%
TSLA220121C000360002020-12-31 12:28PM EDT36.00681.00751.45764.000.00-1200.00%
TSLA220121C000370002020-08-31 12:10AM EDT37.0054.82408.35411.350.00--00.00%
TSLA220121C000380002021-03-26 10:22AM EDT38.00593.70686.50695.450.00-110.00%
TSLA220121C000390002020-08-31 12:10AM EDT39.0025.96406.50409.500.00--00.00%
TSLA220121C000400002021-04-12 3:51PM EDT40.00662.68547.75551.850.00-36218264.72%
TSLA220121C000410002020-12-14 11:47AM EDT41.00592.40808.35819.100.00--100.00%
TSLA220121C000420002021-03-05 2:02PM EDT42.00546.05609.50628.800.00-13260.00%
TSLA220121C000430002020-08-31 12:10AM EDT43.0073.87402.55405.600.00--00.00%
TSLA220121C000440002021-03-05 2:02PM EDT44.00544.10607.00626.800.00-1490.00%
TSLA220121C000450002020-08-03 2:26PM EDT45.0091.980.000.000.00-1550.00%
TSLA220121C000460002021-05-11 12:40PM EDT46.00567.00524.45538.800.00-438210.16%
TSLA220121C000470002020-12-21 11:59AM EDT47.00611.52795.55800.500.00-5250.00%
TSLA220121C000480002021-04-26 3:59PM EDT48.00689.30522.45536.800.00-293205.92%
TSLA220121C000490002021-04-22 10:08AM EDT49.00696.55521.50535.800.00-3116203.88%
TSLA220121C000500002021-05-13 11:54AM EDT50.00526.37520.50534.800.00-11,179201.90%
TSLA220121C000510002020-11-20 11:38AM EDT51.00448.560.000.000.00-10700.00%
TSLA220121C000520002021-03-09 10:51AM EDT52.00548.85630.35634.200.00-1860.00%
TSLA220121C000530002020-12-21 11:52AM EDT53.00605.05789.60794.550.00-5520.00%
TSLA220121C000540002021-03-25 1:47PM EDT54.00577.85670.70678.750.00-19700.00%
TSLA220121C000550002021-03-24 12:32PM EDT55.00601.75669.55678.550.00-1340.00%
TSLA220121C000560002020-12-16 10:52AM EDT56.00569.50781.50785.250.00-1600.00%
TSLA220121C000570002021-03-25 1:47PM EDT57.00574.90667.65676.550.00-2720.00%
TSLA220121C000580002021-02-19 4:51PM EDT58.00719.45595.05600.700.00-200.00%
TSLA220121C000600002021-05-17 2:43PM EDT60.00504.23510.60524.900.00-151,390185.25%
TSLA220121C000620002021-05-04 10:11AM EDT62.00605.55508.60522.950.00-181182.54%
TSLA220121C000640002021-05-17 10:54AM EDT64.00515.90506.65520.950.00-11,252179.63%
TSLA220121C000650002020-07-09 4:56PM EDT65.00768.950.000.000.00-1850.00%
TSLA220121C000660002021-02-08 10:34AM EDT66.00806.90611.10617.550.00-23,2240.00%
TSLA220121C000680002021-04-14 10:26AM EDT68.00549.15516.80525.750.00-5114197.78%
TSLA220121C000700002021-05-12 11:35AM EDT70.00531.30500.75515.050.00-152,67380.47%
TSLA220121C000720002021-05-13 12:05PM EDT72.00499.00498.75513.050.00-140279.30%
TSLA220121C000740002021-05-04 11:35AM EDT74.00588.95496.80511.100.00-4024585.94%
TSLA220121C000750002020-07-09 4:56PM EDT75.00842.690.000.000.00-1580.00%
TSLA220121C000760002021-05-17 2:43PM EDT76.00488.23494.80509.100.00-1542384.77%
TSLA220121C000780002021-05-12 10:55AM EDT78.00522.00492.85507.150.00-123487.89%
TSLA220121C000800002021-05-17 2:53PM EDT80.00486.50490.90505.200.00-18,93389.75%
TSLA220121C000810002021-03-01 11:06AM EDT81.00619.40575.55581.100.00-1200.00%
TSLA220121C000820002021-03-04 10:56AM EDT82.00562.15569.50589.000.00-12890.00%
TSLA220121C000830002021-05-04 11:13AM EDT83.00580.85487.95502.200.00-46589.36%
TSLA220121C000840002021-03-04 1:42PM EDT84.00544.16567.50587.000.00-1302721.48%
TSLA220121C000850002021-03-01 10:36AM EDT85.00609.30573.85579.600.00-530674.61%
TSLA220121C000860002021-03-25 12:27PM EDT86.00557.00639.00648.000.00-306750.00%
TSLA220121C000870002021-02-25 12:08PM EDT87.00630.25522.50541.400.00-5101280.65%
TSLA220121C000880002021-05-13 10:46AM EDT88.00474.95483.05497.300.00-62,63790.63%
TSLA220121C000890002021-05-03 9:38AM EDT89.00605.00482.05496.300.00-138690.04%
TSLA220121C000900002021-05-17 2:46PM EDT90.00475.00481.05495.350.00-586090.33%
TSLA220121C000920002021-05-13 1:37PM EDT92.00470.22479.10493.350.00-1016690.04%
TSLA220121C000940002021-04-27 9:47AM EDT94.00615.90477.15491.400.00-17090.43%
TSLA220121C000950002020-07-09 4:56PM EDT95.00146.280.000.000.00--100.00%
TSLA220121C000960002021-03-31 11:44AM EDT96.00560.87611.35617.250.00-21150.00%
TSLA220121C000980002021-04-05 11:00AM EDT98.00595.55578.25581.550.00-53150.00%
TSLA220121C001000002021-05-14 12:05PM EDT100.00484.38471.25485.500.00-61,93489.75%
TSLA220121C001020002021-01-06 12:06PM EDT102.00663.97746.45757.850.00-13110.00%
TSLA220121C001040002021-01-06 12:37PM EDT104.00667.83744.50755.900.00-22260.00%
TSLA220121C001050002020-07-09 4:55PM EDT105.00784.050.000.000.00-1461530.00%
TSLA220121C001060002021-03-29 10:22AM EDT106.00502.35589.45598.800.00-12,1910.00%
TSLA220121C001080002021-05-04 9:56AM EDT108.00562.50463.45477.700.00-2515789.65%
TSLA220121C001100002021-04-12 10:57AM EDT110.00592.00478.90483.100.00-11,026156.14%
TSLA220121C001120002021-02-02 3:35PM EDT112.00765.00490.90496.550.00-10198.18%
TSLA220121C001140002020-12-03 4:20PM EDT114.00480.00590.75595.000.00-105150.00%
TSLA220121C001150002020-07-09 4:55PM EDT115.00302.770.000.000.00--10.00%
TSLA220121C001160002021-05-18 10:07AM EDT116.00462.00455.65469.85-27.80-5.68%367788.50%
TSLA220121C001180002021-03-29 10:36AM EDT118.00489.80577.65585.450.00-15140.00%
TSLA220121C001200002021-05-17 2:39PM EDT120.00448.00451.75465.950.00-2118,55687.99%
TSLA220121C001220002021-03-04 2:10PM EDT122.00493.45530.50549.800.00-54,670343.93%
TSLA220121C001240002021-05-06 10:58AM EDT124.00535.29453.80456.600.00-35,87090.19%
TSLA220121C001250002020-07-09 4:55PM EDT125.00403.750.000.000.00-110.00%
TSLA220121C001260002021-05-13 3:37PM EDT126.00448.00451.85454.700.00-53,20990.01%
TSLA220121C001280002021-05-13 3:02PM EDT128.00445.65449.90452.700.00-256,88589.36%
TSLA220121C001300002021-05-14 9:30AM EDT130.00454.95447.95450.750.00-811,74488.93%
TSLA220121C001320002021-04-08 11:35AM EDT132.00556.00532.00549.600.00-3448352.86%
TSLA220121C001340002021-05-12 11:22AM EDT134.00473.82444.10446.950.00-1028488.72%
TSLA220121C001360002021-05-11 1:38PM EDT136.00486.96442.15445.000.00-15052588.27%
TSLA220121C001380002021-05-12 11:22AM EDT138.00469.96440.20443.050.00-2014887.82%
TSLA220121C001400002021-05-17 3:01PM EDT140.00428.50438.25441.100.00-123,98487.35%
TSLA220121C001420002021-05-12 11:22AM EDT142.00448.00436.30439.200.00-2273087.09%
TSLA220121C001440002021-05-11 1:38PM EDT144.00479.17434.40437.250.00-15033886.82%
TSLA220121C001460002021-05-11 2:11PM EDT146.00474.35432.45435.300.00-11021686.34%
TSLA220121C001480002021-05-10 2:45PM EDT148.00490.70430.50433.300.00-24785.69%
TSLA220121C001500002021-05-13 12:52PM EDT150.00426.00428.60431.450.00-12,20585.74%
TSLA220121C001520002021-05-10 2:40PM EDT152.00486.25426.65429.500.00-646785.27%
TSLA220121C001540002021-05-10 2:39PM EDT154.00449.54424.70427.500.00-116384.63%
TSLA220121C001550002020-07-24 9:39AM EDT155.001,235.001,887.501,907.000.00-3850.00%
TSLA220121C001560002021-05-17 1:16PM EDT156.00414.55422.80425.650.00-101,01384.64%
TSLA220121C001580002021-05-10 2:39PM EDT158.00432.36420.85423.650.00-302,12884.01%
TSLA220121C001600002021-05-10 2:39PM EDT160.00457.00418.95421.800.00-14,31883.98%
TSLA220121C001620002021-05-10 2:38PM EDT162.00476.80417.00419.850.00-644583.50%
TSLA220121C001640002021-05-10 2:38PM EDT164.00473.40415.10417.950.00-610283.30%
TSLA220121C001650002020-07-09 4:56PM EDT165.00209.850.000.000.00-160.00%
TSLA220121C001660002021-05-10 2:38PM EDT166.00471.45413.15416.000.00-61,00182.81%
TSLA220121C001680002021-05-11 11:29AM EDT168.00422.00411.30414.00-27.80-6.18%2057582.47%
TSLA220121C001700002021-05-13 1:31PM EDT170.00399.62409.30411.950.00-133,28481.59%
TSLA220121C001720002021-05-13 3:40PM EDT172.00405.00407.40410.250.00-173081.90%
TSLA220121C001740002021-05-10 3:31PM EDT174.00406.00405.50408.350.00-11681.66%
TSLA220121C001750002020-07-09 4:56PM EDT175.00177.380.000.000.00--00.00%
TSLA220121C001760002021-05-10 3:30PM EDT176.00458.50403.60406.450.00-219481.41%
TSLA220121C001780002021-05-10 3:30PM EDT178.00456.80401.65404.500.00-834680.93%
TSLA220121C001800002021-05-18 1:13PM EDT180.00407.38399.75402.30+16.03+4.10%218,47379.97%
TSLA220121C001810002021-05-10 2:36PM EDT181.00457.25398.80401.650.00-411080.54%
TSLA220121C001820002021-05-10 2:35PM EDT182.00387.90397.85400.700.00-132480.41%
TSLA220121C001830002021-05-10 2:34PM EDT183.00455.85396.90399.750.00-24180.29%
TSLA220121C001840002021-05-14 9:54AM EDT184.00394.30395.95398.800.00-59880.15%
TSLA220121C001850002021-05-10 3:45PM EDT185.00447.50395.00397.750.00-699479.79%
TSLA220121C001860002021-02-17 10:31AM EDT186.00593.75473.05478.650.00-1229231.42%
TSLA220121C001870002021-05-13 9:30AM EDT187.00418.10393.10395.950.00-230879.74%
TSLA220121C001880002021-05-10 2:33PM EDT188.00449.65392.15394.950.00-253479.49%
TSLA220121C001890002021-05-10 2:33PM EDT189.00448.85391.20393.950.00-224379.25%
TSLA220121C001900002021-05-17 2:33PM EDT190.00378.00390.25393.050.00-173,39379.21%
TSLA220121C001910002021-02-23 1:00PM EDT191.00496.40453.10457.950.00-183200.76%
TSLA220121C001920002021-03-19 3:16PM EDT192.00465.55548.85553.300.00-4242420.13%
TSLA220121C001930002021-01-08 11:07AM EDT193.00672.34659.55671.000.00-151200.00%
TSLA220121C001940002021-03-19 3:16PM EDT194.00463.75546.80551.200.00-422412.15%
TSLA220121C001950002021-04-22 1:06PM EDT195.00549.55385.50388.300.00-38878.49%
TSLA220121C001960002021-05-10 10:25AM EDT196.00457.45384.55387.300.00-558178.24%
TSLA220121C001970002021-05-10 2:46PM EDT197.00444.20383.60386.350.00-226578.09%
TSLA220121C001980002021-05-10 2:46PM EDT198.00442.90382.65385.400.00-29777.95%
TSLA220121C001990002021-05-10 3:29PM EDT199.00436.65381.70384.450.00-636577.80%
TSLA220121C002000002021-05-14 1:25PM EDT200.00385.00380.75383.50-2.00-0.52%2003,57377.65%
TSLA220121C002010002021-05-14 1:20PM EDT201.00383.73379.80382.650.00-1037977.68%
TSLA220121C002020002021-05-18 12:46PM EDT202.00389.80378.85381.60-25.20-6.07%201,02777.34%
TSLA220121C002030002021-05-10 3:30PM EDT203.00432.85377.95380.750.00-479877.46%
TSLA220121C002040002021-05-10 3:30PM EDT204.00431.80377.00379.800.00-426277.31%
TSLA220121C002050002020-07-09 4:56PM EDT205.00227.380.000.000.00-150.00%
TSLA220121C002060002021-05-10 2:48PM EDT206.00371.85375.10377.900.00-11676.99%
TSLA220121C002080002021-05-10 2:48PM EDT208.00371.40373.20375.950.00-13076.59%
TSLA220121C002100002021-05-17 2:07PM EDT210.00362.50371.35374.150.00-133076.52%
TSLA220121C002120002021-05-10 2:49PM EDT212.00428.65369.45372.250.00-82076.20%
TSLA220121C002140002021-05-10 2:49PM EDT214.00426.40367.60370.400.00-43976.03%
TSLA220121C002150002020-07-09 4:56PM EDT215.00369.350.000.000.00-2110.00%
TSLA220121C002160002021-05-10 2:49PM EDT216.00424.35365.75368.500.00-44675.78%
TSLA220121C002180002021-05-10 2:49PM EDT218.00422.55363.85366.650.00-43875.52%
TSLA220121C002200002021-05-13 11:48AM EDT220.00359.73362.00364.700.00-22,72775.18%
TSLA220121C002220002021-05-11 9:39AM EDT222.00357.97360.15362.900.00-28575.07%
TSLA220121C002240002021-05-10 3:42PM EDT224.00410.55358.25361.050.00-68674.79%
TSLA220121C002250002020-07-09 4:56PM EDT225.00459.880.000.000.00-1110.00%
TSLA220121C002260002021-05-10 3:43PM EDT226.00408.80356.40359.150.00-67274.52%
TSLA220121C002280002021-05-10 3:43PM EDT228.00406.75354.55357.300.00-84174.31%
TSLA220121C002300002021-05-10 3:43PM EDT230.00356.95352.70355.450.00-131674.10%
TSLA220121C002320002021-05-13 12:43PM EDT232.00351.39350.85353.600.00-435273.88%
TSLA220121C002340002021-05-10 3:43PM EDT234.00400.85349.00351.750.00-834973.66%
TSLA220121C002350002020-07-09 4:56PM EDT235.00754.900.000.000.00-1100.00%
TSLA220121C002360002021-05-10 3:44PM EDT236.00399.00347.15349.900.00-86273.43%
TSLA220121C002380002021-05-10 3:44PM EDT238.00396.85345.35348.050.00-818273.26%
TSLA220121C002400002021-05-10 3:44PM EDT240.00395.15343.50346.200.00-61,50773.02%
TSLA220121C002420002021-05-10 2:58PM EDT242.00398.70341.65344.300.00-21,09072.72%
TSLA220121C002440002021-05-10 2:58PM EDT244.00397.05339.85342.550.00-411172.66%
TSLA220121C002450002020-07-09 4:56PM EDT245.00242.550.000.000.00-20280.00%
TSLA220121C002460002021-05-10 2:58PM EDT246.00395.05338.00340.700.00-41372.41%
TSLA220121C002480002021-05-17 11:16AM EDT248.00335.95336.20338.800.00-45372.15%
TSLA220121C002500002021-05-17 2:42PM EDT250.00321.45334.35337.050.00-33,96872.01%
TSLA220121C002520002021-05-17 11:17AM EDT252.00334.10332.55335.200.00-46571.80%
TSLA220121C002540002021-05-10 2:59PM EDT254.00332.20330.75333.400.00-210971.65%
TSLA220121C002550002020-07-09 4:56PM EDT255.00550.000.000.000.00-4130.00%
TSLA220121C002560002021-05-10 2:59PM EDT256.00386.10328.95331.450.00-92,55271.32%
TSLA220121C002580002021-05-10 2:59PM EDT258.00368.40327.10329.700.00-312471.16%
TSLA220121C002600002021-05-10 2:59PM EDT260.00324.88325.30327.900.00-2021370.99%
TSLA220121C002620002021-05-10 2:59PM EDT262.00381.25323.55326.150.00-101670.91%
TSLA220121C002640002021-05-10 3:00PM EDT264.00327.50321.75324.350.00-42170.73%
TSLA220121C002650002020-07-13 2:13PM EDT265.001,278.501,293.451,311.500.00-1210.00%
TSLA220121C002660002021-05-17 10:39AM EDT266.00326.15319.95322.550.00-67670.54%
TSLA220121C002680002021-05-17 10:38AM EDT268.00324.75318.15320.700.00-73470.30%
TSLA220121C002700002021-05-18 10:11AM EDT270.00318.05316.35318.90-5.05-1.56%412070.10%
TSLA220121C002720002021-05-10 3:01PM EDT272.00321.40314.60317.200.00-26070.04%
TSLA220121C002740002021-05-18 2:31PM EDT274.00319.85312.80315.40+0.50+0.16%120169.84%
TSLA220121C002750002020-07-09 4:56PM EDT275.00191.000.000.000.00-170.00%
TSLA220121C002760002021-05-17 10:39AM EDT276.00317.30311.05313.550.00-46269.62%
TSLA220121C002780002021-05-17 10:39AM EDT278.00315.30309.30311.850.00-212569.54%
TSLA220121C002800002021-05-17 10:39AM EDT280.00313.60307.50310.100.00-21,55669.37%
TSLA220121C002820002021-05-17 10:40AM EDT282.00301.35305.75308.30-10.35-3.32%117269.19%
TSLA220121C002840002021-05-17 10:40AM EDT284.00309.85304.00306.550.00-1011169.04%
TSLA220121C002850002020-07-13 2:13PM EDT285.001,261.001,274.951,293.200.00-1160.00%
TSLA220121C002860002021-05-17 10:40AM EDT286.00308.40302.25304.800.00-816368.90%
TSLA220121C002880002021-05-17 10:40AM EDT288.00306.40300.50302.950.00-420568.66%
TSLA220121C002900002021-05-10 11:04AM EDT290.00364.09298.75301.200.00-240168.50%
TSLA220121C002920002021-05-10 3:03PM EDT292.00292.65297.00299.45-62.75-17.66%124168.34%
TSLA220121C002940002021-03-29 10:04AM EDT294.00324.60412.30414.750.00-168197.91%
TSLA220121C002960002021-05-17 2:41PM EDT296.00280.65293.55296.050.00-1210268.12%
TSLA220121C002980002021-05-04 12:48PM EDT298.00373.40291.80294.300.00-31,62967.94%
TSLA220121C003000002021-05-18 3:58PM EDT300.00292.58290.10292.50+7.53+2.64%411,89367.76%
TSLA220121C003020002021-05-17 2:41PM EDT302.00275.60288.40290.850.00-424867.69%
TSLA220121C003040002021-05-04 12:48PM EDT304.00368.10286.65289.150.00-415867.54%
TSLA220121C003060002021-05-18 3:48PM EDT306.00287.95284.95287.35-78.40-21.40%24567.34%
TSLA220121C003080002021-05-04 10:21AM EDT308.00370.27283.25285.650.00-52867.21%
TSLA220121C003100002021-05-18 3:48PM EDT310.00284.55281.55284.00-36.29-11.31%518167.12%
TSLA220121C003120002021-05-18 3:48PM EDT312.00282.85279.85282.30-2.35-0.82%33766.98%
TSLA220121C003140002021-05-11 12:03PM EDT314.00319.55278.20280.600.00-810666.87%
TSLA220121C003160002021-04-21 12:47PM EDT316.00278.65276.50278.85-142.10-33.77%213766.69%
TSLA220121C003180002021-05-10 3:04PM EDT318.00331.95274.80277.250.00-26666.60%
TSLA220121C003200002021-05-18 11:21AM EDT320.00275.30273.15275.55+11.00+4.16%21,04966.48%
TSLA220121C003220002021-05-18 2:33PM EDT322.00277.10271.45273.80-24.95-8.26%329366.29%
TSLA220121C003240002021-05-17 12:53PM EDT324.00268.70269.80272.200.00-29866.22%
TSLA220121C003260002021-05-10 12:23PM EDT326.00335.50268.15270.550.00-132466.11%
TSLA220121C003280002021-04-26 11:43AM EDT328.00426.68266.50268.900.00-16066.00%
TSLA220121C003300002021-04-26 11:43AM EDT330.00273.65264.85267.15-151.20-35.59%216065.82%
TSLA220121C003320002021-04-27 11:31AM EDT332.00395.37263.20265.550.00-47265.73%
TSLA220121C003340002021-05-10 2:40PM EDT334.00319.40261.55263.950.00-85665.63%
TSLA220121C003360002021-05-18 1:13PM EDT336.00266.70259.95262.30-124.40-31.81%212965.53%
TSLA220121C003380002021-04-27 11:30AM EDT338.00389.35258.30260.600.00-51,38465.37%
TSLA220121C003400002021-05-14 11:58AM EDT340.00263.00256.70259.000.00-193165.29%
TSLA220121C003420002021-03-30 1:26PM EDT342.00304.15349.75352.400.00-3742153.42%
TSLA220121C003440002021-05-12 9:48AM EDT344.00268.15253.45255.750.00-233765.05%
TSLA220121C003460002021-05-14 10:40AM EDT346.00266.55251.85254.150.00-1713264.95%
TSLA220121C003480002021-05-04 3:45PM EDT348.00336.45250.25252.550.00-214364.85%
TSLA220121C003500002021-05-18 10:12AM EDT350.00250.70248.65250.95+12.70+5.34%351664.74%
TSLA220121C003520002021-05-17 2:47PM EDT352.00237.69247.10249.350.00-220964.65%
TSLA220121C003540002021-05-17 2:47PM EDT354.00236.26245.55247.800.00-210164.59%
TSLA220121C003560002021-04-22 3:06PM EDT356.00390.85243.95246.200.00-421764.47%
TSLA220121C003580002021-05-10 9:58AM EDT358.00246.10242.40244.60-64.79-20.84%435864.37%
TSLA220121C003600002021-05-17 1:47PM EDT360.00244.55240.80243.00+11.75+5.05%18,83464.24%
TSLA220121C003620002021-05-03 3:56PM EDT362.00339.50239.25241.500.00-416664.18%
TSLA220121C003640002021-05-03 3:56PM EDT364.00337.75237.70239.850.00-415664.04%
TSLA220121C003660002021-04-22 2:12PM EDT366.00378.50236.15238.300.00-2913263.94%
TSLA220121C003680002021-05-18 2:30PM EDT368.00241.55234.60236.80-88.55-26.83%412263.87%
TSLA220121C003700002021-05-18 2:34PM EDT370.00236.75233.05235.25-67.65-22.22%144263.77%
TSLA220121C003720002021-05-05 12:39PM EDT372.00320.37231.50233.650.00-714463.63%
TSLA220121C003740002021-05-18 2:30PM EDT374.00236.85230.00232.20-92.70-28.13%126463.59%
TSLA220121C003760002021-05-18 10:07AM EDT376.00230.00228.45230.60-6.20-2.62%3704,53163.45%
TSLA220121C003800002021-05-04 9:35AM EDT380.00319.25225.40227.600.00-401,06363.28%
TSLA220121C003840002021-04-12 11:21AM EDT384.00339.15238.30240.800.00-114677.02%
TSLA220121C003880002021-05-11 12:44PM EDT388.00253.75219.40221.600.00-515862.92%
TSLA220121C003900002020-08-17 3:28PM EDT390.001,461.351,834.501,853.000.00-11140.00%
TSLA220121C003920002021-05-14 1:45PM EDT392.00219.50216.45218.550.00-512062.71%
TSLA220121C003960002021-05-18 3:48PM EDT396.00216.45213.50215.60+9.31+4.49%128662.53%
TSLA220121C004000002021-05-18 3:32PM EDT400.00213.72210.60212.75+7.17+3.47%561,70162.40%
TSLA220121C004050002020-07-09 4:56PM EDT405.00445.000.000.000.00-270.00%
TSLA220121C004100002021-05-13 1:44PM EDT410.00199.00203.45205.500.00-545561.98%
TSLA220121C004150002020-07-07 2:14PM EDT415.001,029.001,096.951,114.500.00-8160.00%
TSLA220121C004200002021-05-18 3:48PM EDT420.00199.35196.45198.50+2.25+1.14%841461.61%
TSLA220121C004250002020-08-24 9:30AM EDT425.001,725.701,802.501,821.500.00-170.00%
TSLA220121C004300002021-05-18 3:48PM EDT430.00192.65189.65191.70+9.90+5.42%1533361.29%
TSLA220121C004350002020-08-21 11:07AM EDT435.001,642.991,793.501,812.500.00-1240.00%
TSLA220121C004400002021-05-18 11:26AM EDT440.00187.43183.00185.00+9.48+5.33%589460.96%
TSLA220121C004450002020-07-24 3:54PM EDT445.001,016.401,620.501,640.000.00-1980.00%
TSLA220121C004500002021-05-18 11:26AM EDT450.00176.90176.45178.50+5.17+3.01%102,84060.63%
TSLA220121C004600002021-05-18 2:43PM EDT460.00170.55170.10172.05+4.85+2.93%2223860.30%
TSLA220121C004700002021-05-14 11:34AM EDT470.00172.15163.90165.85-0.46-0.27%1232460.00%
TSLA220121C004800002021-05-18 11:23AM EDT480.00170.82157.85159.75-4.68-2.67%81,79159.69%
TSLA220121C004900002021-05-18 2:20PM EDT490.00157.85151.95153.85-22.15-12.31%333559.41%
TSLA220121C005000002021-05-18 2:36PM EDT500.00148.30146.25148.05+4.20+2.91%646,05959.12%
TSLA220121C005100002021-05-18 12:51PM EDT510.00148.40140.75142.55+11.85+8.68%3591958.90%
TSLA220121C005200002021-05-18 11:51AM EDT520.00143.25135.35137.10+13.08+10.05%751758.64%
TSLA220121C005300002021-05-18 11:51AM EDT530.00137.95130.10131.80+7.75+5.95%13,76058.39%
TSLA220121C005400002021-05-18 12:09PM EDT540.00131.00125.00126.65+1.00+0.77%733758.13%
TSLA220121C005500002021-05-18 2:49PM EDT550.00121.11120.05121.70-1.08-0.88%302,34657.90%
TSLA220121C005600002021-05-18 1:34PM EDT560.00117.40115.30116.90-1.17-0.99%363,10257.69%
TSLA220121C005700002021-05-18 2:37PM EDT570.00112.80110.75112.25+3.49+3.19%2362557.49%
TSLA220121C005800002021-05-18 3:37PM EDT580.00108.10106.25107.75+3.76+3.60%4540557.28%
TSLA220121C005900002021-05-18 3:37PM EDT590.00105.47101.95103.45+5.39+5.39%2753957.10%
TSLA220121C006000002021-05-18 3:52PM EDT600.0099.5098.0099.25-1.18-1.17%1,1456,54856.97%
TSLA220121C006100002021-05-18 3:48PM EDT610.0095.6994.0095.20+3.69+4.01%2939756.80%
TSLA220121C006200002021-05-18 1:10PM EDT620.0095.6089.7591.20+5.60+6.22%1041956.51%
TSLA220121C006300002021-05-18 3:05PM EDT630.0088.8086.0087.35-1.24-1.38%1544656.32%
TSLA220121C006400002021-05-18 1:08PM EDT640.0083.5082.3583.65+2.20+2.71%61,10056.13%
TSLA220121C006500002021-05-18 2:35PM EDT650.0083.1078.8580.15+2.10+2.59%331,87255.97%
TSLA220121C006600002021-05-18 2:22PM EDT660.0076.5075.5076.95-0.84-1.09%224,47255.86%
TSLA220121C006700002021-05-18 11:51AM EDT670.0073.4972.2573.35-0.82-1.10%5042655.62%
TSLA220121C006800002021-05-18 1:05PM EDT680.0070.2669.1570.25-0.19-0.27%8675055.49%
TSLA220121C006900002021-05-18 3:59PM EDT690.0066.9666.2067.25-3.94-5.56%6360555.36%
TSLA220121C007000002021-05-18 3:55PM EDT700.0064.1563.3564.35-3.85-5.66%43311,07255.23%
TSLA220121C007100002021-05-18 3:59PM EDT710.0061.2660.5561.60-3.24-5.02%1101,82655.10%
TSLA220121C007200002021-05-18 3:34PM EDT720.0060.7557.7558.95-2.23-3.54%473,14854.95%
TSLA220121C007300002021-05-18 3:34PM EDT730.0058.7055.3556.35+0.29+0.50%331,81354.85%
TSLA220121C007400002021-05-18 3:28PM EDT740.0056.1052.9053.95+1.22+2.22%261,37454.75%
TSLA220121C007500002021-05-18 3:59PM EDT750.0051.3050.6051.60-3.70-6.73%1,0864,13154.66%
TSLA220121C007600002021-05-18 1:26PM EDT760.0052.8048.3549.35+0.95+1.83%2597454.55%
TSLA220121C007700002021-05-18 3:35PM EDT770.0048.7046.2047.20-1.00-2.01%13847254.46%
TSLA220121C007800002021-05-18 3:20PM EDT780.0046.2544.1545.15-3.11-6.30%8684154.37%
TSLA220121C007900002021-05-18 2:01PM EDT790.0044.4542.2043.15-2.04-4.39%2363454.28%
TSLA220121C008000002021-05-18 3:50PM EDT800.0040.6040.3041.30-5.02-11.00%1,33519,97154.20%
TSLA220121C008100002021-05-18 1:20PM EDT810.0040.0038.5539.50-1.55-3.73%5211,74254.14%
TSLA220121C008200002021-05-18 2:33PM EDT820.0039.6036.8537.80-2.20-5.26%213,84854.08%
TSLA220121C008300002021-05-18 1:34PM EDT830.0037.2935.2536.20-3.17-7.83%61,11054.04%
TSLA220121C008400002021-05-18 3:28PM EDT840.0036.0833.7034.65-1.53-4.07%481,33453.99%
TSLA220121C008500002021-05-18 3:08PM EDT850.0034.0632.2533.15-2.81-7.62%413,58853.94%
TSLA220121C008600002021-05-18 11:56AM EDT860.0034.8030.8531.75+0.05+0.14%471,01653.91%
TSLA220121C008700002021-05-18 11:45AM EDT870.0033.4029.5530.45-9.10-21.41%17495153.91%
TSLA220121C008800002021-05-18 3:49PM EDT880.0029.8028.2529.15-2.53-7.83%641,22153.86%
TSLA220121C008900002021-05-18 3:38PM EDT890.0028.9027.1027.95-7.10-19.72%5548553.87%
TSLA220121C009000002021-05-18 3:59PM EDT900.0026.4025.9026.85-4.75-15.25%3307,54853.86%
TSLA220121C009050002020-06-30 11:16AM EDT905.00385.92740.65750.150.00-1240.00%
TSLA220121C009100002021-05-18 2:34PM EDT910.0027.1025.1025.70-6.06-18.28%646153.94%
TSLA220121C009150002020-06-24 3:15PM EDT915.00306.55673.60690.100.00-1130.00%
TSLA220121C009200002021-05-18 12:27PM EDT920.0026.1123.8524.85-4.14-13.69%3237453.94%
TSLA220121C009250002020-08-27 9:39AM EDT925.001,370.551,390.001,408.500.00-32050.00%
TSLA220121C009300002021-05-18 12:17PM EDT930.0025.5222.8523.80-7.53-22.78%2123453.93%
TSLA220121C009350002020-07-20 2:48PM EDT935.00872.340.000.000.00-1012.50%
TSLA220121C009400002021-05-18 3:59PM EDT940.0022.3022.0022.30-4.08-15.47%24156853.76%
TSLA220121C009450002020-07-06 3:37PM EDT945.00614.95721.20736.000.00-4450.00%
TSLA220121C009500002021-05-18 3:59PM EDT950.0021.8021.1022.00-4.15-15.99%2,1963,99854.01%
TSLA220121C009550002020-08-04 2:33PM EDT955.00706.371,368.501,386.500.00-42160.00%
TSLA220121C009600002021-05-18 3:52PM EDT960.0021.1520.3021.25-3.21-13.18%11739954.09%
TSLA220121C009650002020-06-29 3:22PM EDT965.00310.43721.10737.850.00-1240.00%
TSLA220121C009700002021-05-18 11:12AM EDT970.0024.8019.5520.50-2.60-9.49%14623254.18%
TSLA220121C009750002021-05-18 3:51PM EDT975.0020.1519.1520.10-7.45-26.99%8241254.19%
TSLA220121C009800002021-05-18 3:51PM EDT980.0019.8018.8019.55-3.06-13.39%381,41454.15%
TSLA220121C009850002020-07-14 9:34AM EDT985.00823.750.000.000.00-15412.50%
TSLA220121C009900002021-05-18 1:34PM EDT990.0021.3918.1018.85-1.21-5.35%531,53554.22%
TSLA220121C009950002020-08-27 12:42PM EDT995.001,318.701,339.501,358.000.00-27960.00%
TSLA220121C010000002021-05-18 3:56PM EDT1,000.0018.0017.5018.00-3.90-17.81%84719,41954.24%
TSLA220121C010050002021-05-18 11:56AM EDT1,005.0019.5017.1517.75-0.89-4.36%621,37754.29%
TSLA220121C010100002021-05-18 1:12PM EDT1,010.0018.0416.8517.70-7.11-28.27%939254.46%
TSLA220121C010150002021-05-18 3:52PM EDT1,015.0017.2516.5517.40-2.52-12.75%5246854.50%
TSLA220121C010200002021-05-18 11:38AM EDT1,020.0017.3916.2516.90-5.86-25.20%12336054.45%
TSLA220121C010250002021-05-18 3:59PM EDT1,025.0016.2015.9516.80-3.30-16.92%3869854.58%
TSLA220121C010300002021-05-18 2:41PM EDT1,030.0016.5415.6516.35-2.36-12.49%4825,64954.54%
TSLA220121C010350002021-05-14 10:47AM EDT1,035.0024.6015.4016.050.00-782354.58%
TSLA220121C010400002020-08-13 12:15PM EDT1,040.00802.261,308.001,326.500.00-370.00%
TSLA220121C010500002021-05-18 2:33PM EDT1,050.0016.2014.6015.25-2.30-12.43%815,66554.71%
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%
TSLA220121C010750002021-05-17 12:37PM EDT1,075.0019.9513.4014.000.00-149054.93%
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%
TSLA220121C011000002021-05-18 3:09PM EDT1,100.0013.2512.3012.90-2.50-15.87%311,68055.15%
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%
TSLA220121C011250002021-05-17 3:33PM EDT1,125.0013.6511.3511.900.00-1341155.40%
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%
TSLA220121C011500002021-05-18 12:57PM EDT1,150.0011.9110.4511.05-2.09-14.93%281,34455.65%
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%
TSLA220121C011750002021-05-18 12:32PM EDT1,175.0010.369.6510.25-2.44-19.06%73,87955.89%
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%
TSLA220121C012000002021-05-18 3:24PM EDT1,200.009.509.009.50-2.15-18.45%2354,23956.17%
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%
TSLA220121C012250002021-05-18 1:52PM EDT1,225.009.608.308.85-1.60-14.29%492,82956.39%
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%
TSLA220121C012500002021-05-18 2:42PM EDT1,250.008.407.708.40-1.85-18.05%152,39756.74%
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%
TSLA220121C012750002021-05-18 2:33PM EDT1,275.008.257.157.75-2.98-26.54%10213,33756.91%
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%
TSLA220121C013000002021-05-18 2:50PM EDT1,300.007.306.707.35-1.65-18.44%6621,80757.27%
TSLA220121C013250002021-05-18 3:57PM EDT1,325.006.786.306.80-2.02-22.95%28,30657.49%
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%
TSLA220121C013500002021-05-18 2:34PM EDT1,350.006.605.906.45-1.50-18.52%21,73257.81%
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%
TSLA220121C013750002021-05-18 3:37PM EDT1,375.006.395.556.05-3.26-33.78%34011,09658.07%
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%
TSLA220121C014000002021-05-18 3:07PM EDT1,400.005.805.205.80-1.35-18.88%1183,58958.42%
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%
TSLA220121C014250002021-05-18 3:33PM EDT1,425.005.604.905.50-1.15-17.04%5005,74358.72%
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%
TSLA220121C014500002021-05-18 11:26AM EDT1,450.006.254.755.10-0.15-2.34%13,51159.02%
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%
TSLA220121C014750002021-05-18 11:27AM EDT1,475.005.134.404.95-0.87-14.50%74,88459.32%
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%
TSLA220121C015000002021-05-18 3:58PM EDT1,500.004.544.154.55-1.21-21.04%28710,04759.42%
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%
TSLA220121C015250002021-05-18 11:26AM EDT1,525.004.604.054.40-0.90-16.36%535159.92%
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%
TSLA220121C015500002021-05-18 1:29PM EDT1,550.004.553.804.20-2.10-31.58%632160.16%
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%
TSLA220121C015750002021-05-18 11:26AM EDT1,575.004.353.654.10-0.45-9.38%351960.60%
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%
TSLA220121C016000002021-05-18 3:51PM EDT1,600.003.903.503.85-0.70-15.22%353,64060.83%
TSLA220121C016100002020-08-21 10:53AM EDT1,610.00842.04974.50993.000.00-199660.00%
TSLA220121C016200002020-08-28 2:27PM EDT1,620.00989.25970.00988.00+434.98+78.48%2210.00%
TSLA220121C016250002021-05-17 2:42PM EDT1,625.004.453.453.70-0.25-5.32%121061.29%
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%
TSLA220121C016500002021-05-18 10:07AM EDT1,650.004.203.203.60-0.80-16.00%52,53361.52%
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%
TSLA220121C016750002021-05-18 12:03PM EDT1,675.003.403.003.50-2.05-37.61%21,59561.78%
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%
TSLA220121C017000002021-05-18 2:48PM EDT1,700.003.253.103.35-0.85-20.73%1017,92462.38%
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%
TSLA220121C017250002021-05-18 3:46PM EDT1,725.003.153.003.20-0.65-17.11%2313,15762.67%
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 EDT1,830.00809.80875.00893.000.00-130.00%
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%17375727.12%
TSLA220121C028500002020-08-28 3:31PM EDT2,850.00559.00553.50572.50+63.96+12.92%7148609.03%
TSLA220121C029000002020-08-28 11:31AM EDT2,900.00590.42542.00561.50+94.52+19.06%721559.25%
TSLA220121C029500002020-08-28 10:14AM EDT2,950.00573.28531.00550.50+171.68+42.75%245526.49%
TSLA220121C030000002020-08-28 3:40PM EDT3,000.00537.95520.50539.50+4.58+0.86%51630501.87%
TSLA220121C031000002020-08-28 2:56PM EDT3,100.00513.00500.00519.50+5.70+1.12%747466.38%
TSLA220121C032000002020-08-27 3:59PM EDT3,200.00498.25480.50500.000.00-5176439.98%
TSLA220121C033000002020-08-27 3:52PM EDT3,300.00462.00462.00481.500.00-916419.25%
TSLA220121C034000002020-08-28 3:36PM EDT3,400.00454.00445.00464.50+6.30+1.41%160402.82%
TSLA220121C035000002020-08-28 3:50PM EDT3,500.00438.51428.50448.00-1.34-0.30%21877388.60%
TSLA220121C037000002020-08-26 1:26PM EDT3,700.00352.70398.00417.500.00--1365.71%
TSLA220121C038000002020-08-27 3:59PM EDT3,800.00397.00383.50403.000.00--17355.98%
TSLA220121C040000002020-08-28 1:33PM EDT4,000.00367.85357.50377.00+22.85+6.62%22340.12%
TSLA220121C041000002020-08-27 10:09AM EDT4,100.00323.85345.50365.000.00--6333.35%
TSLA220121C042000002020-08-28 3:49PM EDT4,200.00343.00332.00350.00-2.00-0.58%4522325.39%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000010002021-05-18 3:59PM EDT1.000.020.010.02+0.01+100.00%26876,386262.50%
TSLA220121P000020002021-05-18 9:30AM EDT2.000.010.000.010.00-1013,383206.25%
TSLA220121P000030002021-05-14 1:29PM EDT3.000.010.000.010.00-204,358187.50%
TSLA220121P000040002021-04-27 1:25PM EDT4.000.010.000.010.00-12,338178.13%
TSLA220121P000050002021-05-18 3:40PM EDT5.000.010.000.010.00-12,154168.75%
TSLA220121P000060002021-05-18 9:30AM EDT6.000.010.010.02-0.01-50.00%12,340175.00%
TSLA220121P000070002021-05-14 11:23AM EDT7.000.010.000.020.00-11,306162.50%
TSLA220121P000080002021-05-17 9:56AM EDT8.000.010.000.020.00-1905157.81%
TSLA220121P000090002021-05-18 3:41PM EDT9.000.020.010.020.00-2971157.81%
TSLA220121P000100002021-05-18 3:42PM EDT10.000.020.020.03-0.01-33.33%29,740160.94%
TSLA220121P000110002021-05-12 12:43PM EDT11.000.030.020.030.00-21,325156.25%
TSLA220121P000120002021-04-27 3:05PM EDT12.000.030.020.030.00-13,505152.34%
TSLA220121P000130002021-04-27 3:05PM EDT13.000.030.020.030.00-1691149.22%
TSLA220121P000140002021-05-18 3:37PM EDT14.000.030.020.030.00-26,057145.31%
TSLA220121P000150002021-05-18 3:43PM EDT15.000.030.020.030.00-22,097142.97%
TSLA220121P000160002021-05-11 1:57PM EDT16.000.030.020.030.00-2589139.84%
TSLA220121P000170002021-05-17 2:32PM EDT17.000.030.030.040.00-11,360141.41%
TSLA220121P000180002021-05-18 3:53PM EDT18.000.040.030.040.00-31,272139.06%
TSLA220121P000190002021-05-17 3:28PM EDT19.000.040.030.040.00-12,551136.72%
TSLA220121P000200002021-05-18 9:42AM EDT20.000.050.040.05+0.02+66.67%1638,044137.50%
TSLA220121P000210002021-05-18 11:23AM EDT21.000.040.020.04-0.02-33.33%12,111130.47%
TSLA220121P000220002021-05-18 3:37PM EDT22.000.050.020.06-0.03-37.50%4436132.03%
TSLA220121P000230002021-03-23 9:46AM EDT23.000.150.020.230.00-1202144.73%
TSLA220121P000240002021-05-11 3:15PM EDT24.000.050.050.070.00-1682132.81%
TSLA220121P000250002021-05-17 3:52PM EDT25.000.070.070.08+0.02+40.00%11,831133.59%
TSLA220121P000260002021-05-18 1:12PM EDT26.000.060.050.08+0.01+20.00%1215130.08%
TSLA220121P000270002021-05-17 3:17PM EDT27.000.080.030.080.00-1237126.56%
TSLA220121P000280002021-05-18 1:15PM EDT28.000.080.050.13-0.01-11.11%2299130.86%
TSLA220121P000290002021-05-18 1:14PM EDT29.000.080.020.11+0.02+33.33%1367125.39%
TSLA220121P000300002021-05-18 2:48PM EDT30.000.140.080.14+0.03+27.27%39,663130.08%
TSLA220121P000310002021-05-03 3:54PM EDT31.000.070.040.14-0.03-30.00%1455126.17%
TSLA220121P000320002021-05-10 3:16PM EDT32.000.140.080.150.00-5631127.73%
TSLA220121P000330002021-03-15 12:35PM EDT33.000.330.000.180.00-145123.24%
TSLA220121P000340002021-04-19 10:01AM EDT34.000.100.020.170.00-1434122.46%
TSLA220121P000350002021-05-12 2:14PM EDT35.000.170.020.190.00-118,641122.46%
TSLA220121P000360002021-05-14 12:52PM EDT36.000.180.020.200.00-11,365121.68%
TSLA220121P000370002021-05-03 2:36PM EDT37.000.130.000.210.00-3145119.92%
TSLA220121P000380002021-05-17 10:53AM EDT38.000.110.120.220.00-111,110124.61%
TSLA220121P000390002021-05-17 11:16AM EDT39.000.260.000.420.00-1560126.17%
TSLA220121P000400002021-05-18 12:46PM EDT40.000.180.150.180.00-113,877121.68%
TSLA220121P000410002021-05-13 1:26PM EDT41.000.230.120.430.00-1321,309127.54%
TSLA220121P000420002021-05-17 2:43PM EDT42.000.250.020.340.00-1650120.51%
TSLA220121P000430002021-05-17 12:28PM EDT43.000.240.000.440.00-2144122.07%
TSLA220121P000440002021-04-20 9:42AM EDT44.000.180.000.450.00-50506121.19%
TSLA220121P000450002021-04-26 12:02PM EDT45.000.200.120.450.00-41,206123.34%
TSLA220121P000460002021-04-08 3:49PM EDT46.000.200.100.480.00-11,906122.46%
TSLA220121P000470002021-02-11 3:43PM EDT47.000.690.121.260.00-3472135.40%
TSLA220121P000480002021-05-18 12:50PM EDT48.000.200.200.36-0.04-16.67%1925119.82%
TSLA220121P000490002021-05-14 12:31PM EDT49.000.190.020.480.00-3234117.19%
TSLA220121P000500002021-05-18 1:59PM EDT50.000.240.250.26-0.06-20.00%646,968116.50%
TSLA220121P000510002021-04-23 9:30AM EDT51.000.200.150.490.00-10521118.56%
TSLA220121P000520002021-04-22 9:30AM EDT52.000.250.010.400.00-5804111.82%
TSLA220121P000530002021-05-03 11:46AM EDT53.000.290.000.51+0.07+31.82%1236113.57%
TSLA220121P000540002021-04-05 9:59AM EDT54.000.140.020.460.00-2597111.91%
TSLA220121P000550002021-04-26 1:45PM EDT55.000.200.160.530.00-15569115.72%
TSLA220121P000560002021-03-25 12:18PM EDT56.000.780.150.420.00-251,850112.31%
TSLA220121P000570002021-05-12 10:47AM EDT57.000.250.010.540.00-151447110.94%
TSLA220121P000580002021-04-13 9:30AM EDT58.000.360.000.000.00-185550.00%
TSLA220121P000600002021-05-18 2:54PM EDT60.000.280.240.34-0.10-26.32%6522,239109.08%
TSLA220121P000620002021-05-10 3:16PM EDT62.000.350.000.590.00-12,410107.62%
TSLA220121P000640002021-05-17 2:27PM EDT64.000.340.320.61-0.31-47.69%13,544112.01%
TSLA220121P000650002020-08-25 9:30AM EDT65.001.250.044.000.00-1343137.82%
TSLA220121P000660002021-05-12 12:09PM EDT66.000.550.150.630.00-52,699108.01%
TSLA220121P000680002021-05-10 10:10AM EDT68.000.310.040.650.00-12,243104.98%
TSLA220121P000700002021-05-10 2:08PM EDT70.000.420.400.540.00-110,369107.42%
TSLA220121P000720002021-05-18 2:24PM EDT72.000.450.420.54-0.07-13.46%110,445106.25%
TSLA220121P000740002021-04-29 12:32PM EDT74.000.510.110.720.00-503,743102.98%
TSLA220121P000750002020-08-10 12:49PM EDT75.001.300.017.800.00-3332145.04%
TSLA220121P000760002021-05-18 12:03PM EDT76.000.450.140.73-0.28-38.36%50011,102102.20%
TSLA220121P000780002021-04-08 3:25PM EDT78.000.520.140.770.00-5682,250101.42%
TSLA220121P000800002021-05-17 9:43AM EDT80.000.600.250.790.00-411,615101.81%
TSLA220121P000810002021-04-29 2:10PM EDT81.000.550.200.81-0.10-15.38%51,880100.78%
TSLA220121P000820002021-04-22 9:43AM EDT82.000.650.210.820.00-2842100.39%
TSLA220121P000830002021-04-19 2:36PM EDT83.000.500.220.830.00-1034399.98%
TSLA220121P000840002021-05-03 3:06PM EDT84.000.840.500.850.00-50878102.69%
TSLA220121P000850002021-05-14 12:13PM EDT85.000.820.510.75+0.12+17.14%12,270101.10%
TSLA220121P000860002021-03-31 12:30PM EDT86.001.000.360.780.00-65,17399.17%
TSLA220121P000870002021-03-16 12:08PM EDT87.001.400.320.730.00-191697.56%
TSLA220121P000880002021-05-13 2:18PM EDT88.000.800.290.900.00-2587798.51%
TSLA220121P000890002021-05-06 9:54AM EDT89.000.450.310.920.00-167098.34%
TSLA220121P000900002021-05-18 10:38AM EDT90.000.700.550.90-0.14-16.67%66,40599.90%
TSLA220121P000920002021-05-05 1:20PM EDT92.000.590.350.740.00-199695.07%
TSLA220121P000940002021-05-04 10:45AM EDT94.000.690.380.990.00-31,34496.83%
TSLA220121P000950002020-08-25 9:33AM EDT95.004.000.104.000.00-1311113.43%
TSLA220121P000960002021-05-14 10:25AM EDT96.000.900.410.900.00-21,56595.12%
TSLA220121P000980002021-05-18 1:40PM EDT98.000.740.450.95-0.13-14.94%2133,18994.87%
TSLA220121P001000002021-05-18 3:28PM EDT100.000.780.750.79-0.13-14.29%1,22420,41695.00%
TSLA220121P001020002021-05-18 1:40PM EDT102.000.860.730.98-0.06-6.52%2753,02295.29%
TSLA220121P001040002021-05-18 11:27AM EDT104.000.850.700.97-0.91-51.70%5064893.90%
TSLA220121P001050002020-08-28 11:01AM EDT105.004.353.006.50-0.05-1.14%6121125.35%
TSLA220121P001060002021-05-18 10:51AM EDT106.000.880.781.02-0.30-25.42%11,74093.85%
TSLA220121P001080002021-05-11 10:40AM EDT108.001.080.611.220.00-31,70893.02%
TSLA220121P001100002021-05-14 10:35AM EDT110.001.200.641.250.00-148592.43%
TSLA220121P001120002021-05-07 10:17AM EDT112.001.050.901.29+0.06+6.06%31,13293.41%
TSLA220121P001140002021-05-07 10:17AM EDT114.001.050.851.33+0.10+10.53%148292.36%
TSLA220121P001150002020-07-10 1:31PM EDT115.007.702.957.100.00-238120.04%
TSLA220121P001160002021-05-18 11:49AM EDT116.001.060.931.36-0.04-3.64%344492.04%
TSLA220121P001180002021-04-19 1:34PM EDT118.001.070.791.400.00-1078490.48%
TSLA220121P001200002021-05-18 3:58PM EDT120.001.140.871.30-0.15-11.63%5,25718,37989.40%
TSLA220121P001220002021-05-18 3:40PM EDT122.001.160.871.48+0.05+4.50%34,15089.53%
TSLA220121P001240002021-04-27 3:55PM EDT124.001.690.921.520.00-21,29889.11%
TSLA220121P001250002020-08-10 1:18PM EDT125.005.490.0110.000.00-2396113.81%
TSLA220121P001260002021-04-22 11:05AM EDT126.001.890.961.570.00-242588.67%
TSLA220121P001280002021-05-13 3:12PM EDT128.001.881.001.610.00-147888.18%
TSLA220121P001300002021-05-13 12:47PM EDT130.001.291.051.66-0.64-33.16%312,51987.81%
TSLA220121P001320002021-04-01 3:50PM EDT132.001.911.141.560.00-1065886.88%
TSLA220121P001340002021-05-18 10:56AM EDT134.001.451.141.75-2.15-59.72%335386.91%
TSLA220121P001350002020-07-10 1:35PM EDT135.009.553.908.100.00-142112.51%
TSLA220121P001360002021-05-18 12:19PM EDT136.001.181.191.80-2.57-68.53%291886.52%
TSLA220121P001380002021-05-11 9:33AM EDT138.001.751.241.860.00-148386.16%
TSLA220121P001400002021-05-12 11:01AM EDT140.002.001.301.910.00-1011,18685.79%
TSLA220121P001420002021-05-05 3:37PM EDT142.002.151.351.800.00-132384.70%
TSLA220121P001440002021-05-04 3:15PM EDT144.001.561.402.020.00-51,54585.00%
TSLA220121P001450002020-08-28 11:26AM EDT145.006.034.606.35+0.43+7.68%172105.04%
TSLA220121P001460002021-03-24 11:30AM EDT146.002.901.531.950.00-51,04484.42%
TSLA220121P001480002021-04-16 9:57AM EDT148.001.791.862.280.00-225586.05%
TSLA220121P001500002021-05-18 2:36PM EDT150.001.801.702.14-0.25-12.20%3155,55884.17%
TSLA220121P001520002021-05-12 12:55PM EDT152.002.331.672.120.00-11,37283.19%
TSLA220121P001540002021-05-05 2:54PM EDT154.001.701.712.310.00-2022783.23%
TSLA220121P001550002020-08-10 10:52AM EDT155.004.901.0010.300.00-2189100.86%
TSLA220121P001560002021-04-16 1:16PM EDT156.002.402.132.55+0.75+45.45%2214184.61%
TSLA220121P001580002021-05-10 9:45AM EDT158.002.131.842.260.00-11,62781.95%
TSLA220121P001600002021-05-18 2:42PM EDT160.002.161.962.41-0.29-11.84%17,25982.07%
TSLA220121P001620002021-03-08 12:29PM EDT162.006.202.372.800.00-120883.74%
TSLA220121P001640002021-05-17 1:34PM EDT164.002.672.042.450.00-215680.95%
TSLA220121P001650002020-08-24 9:55AM EDT165.003.701.5011.500.00-1399.35%
TSLA220121P001660002021-05-06 11:36AM EDT166.002.972.112.520.00-161880.63%
TSLA220121P001680002021-05-18 10:30AM EDT168.002.532.192.59-0.52-17.05%15,18180.34%
TSLA220121P001700002021-05-18 10:00AM EDT170.002.962.262.66+0.20+7.25%21,20980.02%
TSLA220121P001720002021-03-22 10:44AM EDT172.005.002.222.650.00-927579.15%
TSLA220121P001740002021-04-30 12:40PM EDT174.003.952.423.050.00-72,56580.08%
TSLA220121P001750002020-08-26 12:07PM EDT175.008.152.0012.000.00-11,79296.59%
TSLA220121P001760002021-05-13 11:11AM EDT176.003.602.503.100.00-170579.70%
TSLA220121P001780002021-05-14 10:26AM EDT178.003.302.583.150.00-463379.32%
TSLA220121P001800002021-05-14 2:27PM EDT180.002.882.663.25-0.37-11.38%43,39879.06%
TSLA220121P001810002021-03-29 2:25PM EDT181.004.712.312.720.00-7538876.44%
TSLA220121P001820002021-03-29 2:25PM EDT182.004.792.342.760.00-7637876.29%
TSLA220121P001830002021-05-14 10:28AM EDT183.003.505.606.45-2.65-43.09%443290.11%
TSLA220121P001840002021-05-11 3:12PM EDT184.003.002.843.200.00-233377.98%
TSLA220121P001850002021-05-13 12:17PM EDT185.003.842.883.250.00-127277.84%
TSLA220121P001860002021-05-13 3:32PM EDT186.004.302.913.300.00-57677.69%
TSLA220121P001870002021-05-18 3:31PM EDT187.003.152.963.55-1.15-26.74%23978.03%
TSLA220121P001880002021-05-07 9:47AM EDT188.002.773.003.350.00-810877.33%
TSLA220121P001890002021-04-28 2:04PM EDT189.002.693.053.400.00-11,05477.21%
TSLA220121P001900002021-05-18 9:40AM EDT190.003.553.103.45-0.36-9.21%31,06477.10%
TSLA220121P001910002021-05-07 9:36AM EDT191.004.153.153.500.00-111276.98%
TSLA220121P001920002021-05-12 12:14PM EDT192.003.903.203.550.00-18876.86%
TSLA220121P001930002021-05-07 9:55AM EDT193.002.973.253.600.00-1710476.75%
TSLA220121P001940002021-05-07 9:37AM EDT194.003.003.253.850.00-12976.94%
TSLA220121P001950002021-05-17 12:37PM EDT195.004.003.303.700.00-19276.39%
TSLA220121P001960002021-05-17 2:10PM EDT196.003.853.353.75-0.25-6.10%118376.27%
TSLA220121P001970002021-02-23 10:53AM EDT197.009.255.355.800.00-112483.33%
TSLA220121P001980002021-05-17 11:14AM EDT198.004.233.503.900.00-66276.22%
TSLA220121P001990002021-05-18 12:25PM EDT199.003.593.553.90-0.72-16.71%242675.99%
TSLA220121P002000002021-05-18 3:37PM EDT200.003.853.604.20-0.32-7.67%32012,81976.35%
TSLA220121P002010002021-05-13 1:25PM EDT201.005.183.654.200.00-246476.11%
TSLA220121P002020002021-04-05 10:16AM EDT202.004.353.053.450.00-1411173.05%
TSLA220121P002030002021-05-17 1:33PM EDT203.004.553.754.300.00-117375.84%
TSLA220121P002040002021-04-27 3:06PM EDT204.003.403.804.350.00-15475.70%
TSLA220121P002050002020-07-08 9:39AM EDT205.0014.688.0010.500.00-103590.68%
TSLA220121P002060002021-05-12 10:56AM EDT206.004.603.904.500.00-158675.51%
TSLA220121P002080002021-05-13 12:48PM EDT208.005.634.004.600.00-75275.22%
TSLA220121P002100002021-05-18 12:32PM EDT210.004.204.154.75-0.60-12.50%230175.10%
TSLA220121P002120002021-05-18 11:38AM EDT212.004.224.254.80-1.18-21.85%63474.72%
TSLA220121P002140002021-05-10 3:24PM EDT214.004.304.354.900.00-98974.42%
TSLA220121P002150002020-07-28 3:57PM EDT215.0013.114.5013.100.00-42885.84%
TSLA220121P002160002021-04-28 11:06AM EDT216.005.304.505.050.00-14474.29%
TSLA220121P002180002021-05-10 10:38AM EDT218.006.304.605.150.00-28673.97%
TSLA220121P002200002021-05-17 1:54PM EDT220.004.834.755.30-0.77-13.75%448873.83%
TSLA220121P002220002021-05-13 2:31PM EDT222.006.804.855.400.00-637273.51%
TSLA220121P002240002021-05-14 10:28AM EDT224.006.005.005.550.00-139673.35%
TSLA220121P002250002020-08-20 3:33PM EDT225.009.005.5015.500.00-127186.15%
TSLA220121P002260002021-05-17 1:26PM EDT226.006.005.155.700.00-1534473.18%
TSLA220121P002280002021-05-13 11:55AM EDT228.007.305.255.800.00-15272.85%
TSLA220121P002300002021-05-18 3:19PM EDT230.005.635.406.05-0.37-6.17%3579372.81%
TSLA220121P002320002021-05-17 1:09PM EDT232.006.605.556.050.00-94472.41%
TSLA220121P002340002021-05-14 10:26AM EDT234.006.805.706.250.00-16072.28%
TSLA220121P002350002020-08-28 11:01AM EDT235.0012.216.0016.00+0.99+8.82%41883.68%
TSLA220121P002360002021-05-17 12:52PM EDT236.006.705.856.400.00-14272.08%
TSLA220121P002380002021-05-07 1:35PM EDT238.007.156.006.500.00-15671.81%
TSLA220121P002400002021-05-14 10:53AM EDT240.007.136.156.700.00-83,88971.66%
TSLA220121P002420002021-05-17 12:51PM EDT242.007.206.306.850.00-289571.45%
TSLA220121P002440002021-05-17 1:02PM EDT244.007.206.457.00-0.30-4.00%16271.22%
TSLA220121P002450002020-08-10 2:04PM EDT245.0013.006.5016.500.00-12981.28%
TSLA220121P002460002021-05-18 2:41PM EDT246.006.956.657.25-1.95-21.91%113071.18%
TSLA220121P002480002021-04-27 11:21AM EDT248.007.506.807.45-0.41-5.18%126171.01%
TSLA220121P002500002021-05-18 2:45PM EDT250.007.207.007.60-0.70-8.86%875,42170.83%
TSLA220121P002520002021-05-13 3:18PM EDT252.0010.007.157.750.00-111370.59%
TSLA220121P002540002021-05-14 10:43AM EDT254.008.457.357.850.00-3919370.34%
TSLA220121P002550002020-08-12 12:45PM EDT255.0014.307.5017.500.00-15379.85%
TSLA220121P002560002021-05-14 10:40AM EDT256.008.557.508.000.00-1316670.09%
TSLA220121P002580002021-05-18 1:02PM EDT258.007.707.708.20-1.28-14.25%117369.95%
TSLA220121P002600002021-05-18 3:00PM EDT260.008.157.908.30-0.65-7.39%694769.69%
TSLA220121P002620002021-05-18 1:01PM EDT262.008.058.058.55-1.20-12.97%419369.54%
TSLA220121P002640002021-05-18 12:59PM EDT264.008.208.258.75-1.30-13.68%115669.38%
TSLA220121P002650002020-08-28 2:39PM EDT265.0013.308.0018.00+2.20+19.82%93377.52%
TSLA220121P002660002021-05-18 12:59PM EDT266.008.408.458.95-1.50-15.15%13869.21%
TSLA220121P002680002021-05-18 2:03PM EDT268.008.608.659.15-1.40-14.00%58569.04%
TSLA220121P002700002021-05-18 2:03PM EDT270.008.808.859.35-1.25-12.44%442468.87%
TSLA220121P002720002021-05-13 9:30AM EDT272.009.159.109.65-2.65-22.46%25668.83%
TSLA220121P002740002021-05-18 3:03PM EDT274.009.659.309.75-1.15-10.65%69768.55%
TSLA220121P002750002020-08-21 1:28PM EDT275.0013.208.5018.500.00-111475.24%
TSLA220121P002760002021-05-10 2:47PM EDT276.009.359.5010.00+0.95+11.31%19168.41%
TSLA220121P002780002021-05-10 9:56AM EDT278.009.609.7510.20-1.40-12.73%18668.26%
TSLA220121P002800002021-05-18 10:34AM EDT280.009.809.9510.40-0.78-7.37%1994768.05%
TSLA220121P002820002021-05-07 1:45PM EDT282.0010.0010.2010.65+1.75+21.21%16367.94%
TSLA220121P002840002021-05-18 10:34AM EDT284.0010.2010.4010.90-1.90-15.70%318067.77%
TSLA220121P002850002020-08-28 12:41PM EDT285.0015.069.5019.50+0.50+3.43%1773.79%
TSLA220121P002860002021-05-18 10:34AM EDT286.0010.4510.6511.10-1.45-12.18%323767.60%
TSLA220121P002880002021-05-11 1:20PM EDT288.0010.6010.9011.350.00-41,02767.47%
TSLA220121P002900002021-05-18 10:34AM EDT290.0010.9011.1511.60-1.38-11.24%217667.33%
TSLA220121P00292000