India markets open in 4 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
672.08+8.54 (+1.29%)
At close: 5:06PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220318C000050002021-05-05 10:00AM EDT5.00671.00657.50677.000.00-100214.06%
TSLA220318C000100002021-03-08 10:53AM EDT10.00588.35686.00705.500.00-100.00%
TSLA220318C000150002021-03-22 3:03PM EDT15.00677.62719.00738.950.00-150.00%
TSLA220318C000200002020-11-12 11:17AM EDT20.00402.04582.70596.900.00-120.00%
TSLA220318C000350002020-11-19 2:04PM EDT35.00464.650.000.000.00--70.00%
TSLA220318C000400002020-09-02 8:10PM EDT40.0050.59389.55403.750.00---0.00%
TSLA220318C000500002021-03-17 9:39AM EDT50.00601.90666.10691.100.00-1210.00%
TSLA220318C000550002021-02-26 2:04PM EDT55.00621.35554.00573.500.00-180.00%
TSLA220318C000560002020-11-17 2:32PM EDT56.00392.65545.75563.250.00-220.00%
TSLA220318C000580002021-02-26 2:30PM EDT58.00622.85551.00571.000.00-1160.00%
TSLA220318C000590002021-04-14 1:12PM EDT59.00697.80603.60623.000.00-101299.32%
TSLA220318C000600002021-04-14 1:12PM EDT60.00696.85602.60622.000.00-102798.54%
TSLA220318C000610002020-08-31 12:11AM EDT61.00249.25377.55395.450.00--00.00%
TSLA220318C000620002021-04-12 9:50AM EDT62.00629.10600.60620.000.00-2797.17%
TSLA220318C000630002021-02-26 2:30PM EDT63.00618.00546.00566.000.00-120.00%
TSLA220318C000640002021-02-26 4:53PM EDT64.00616.75545.00565.000.00-110.00%
TSLA220318C000660002021-02-26 4:53PM EDT66.00614.80543.00563.000.00-160.00%
TSLA220318C000670002021-02-26 11:34AM EDT67.00596.55542.00562.000.00-150.00%
TSLA220318C000680002020-09-02 8:11PM EDT68.0032.89363.55380.050.00---0.00%
TSLA220318C000690002021-04-08 10:13AM EDT69.00609.08593.80613.000.00-5596.63%
TSLA220318C000700002021-04-08 10:13AM EDT70.00608.17592.80612.000.00-5596.00%
TSLA220318C000710002020-08-31 12:11AM EDT71.0083.43368.50385.900.00---0.00%
TSLA220318C000720002020-08-31 12:11AM EDT72.0038.56367.55385.450.00--00.00%
TSLA220318C000740002021-03-09 11:40AM EDT74.00555.15607.30612.700.00-17176.57%
TSLA220318C000760002021-04-13 1:28PM EDT76.00670.00586.80606.000.00-41692.38%
TSLA220318C000770002021-04-05 11:00AM EDT77.00616.00599.35602.850.00--5145.79%
TSLA220318C000780002020-08-31 12:11AM EDT78.00256.50362.05379.950.00--00.00%
TSLA220318C000800002020-08-31 12:11AM EDT80.00172.00360.05377.400.00--00.00%
TSLA220318C000810002020-08-31 12:11AM EDT81.00321.15359.55375.850.00--00.00%
TSLA220318C000820002020-08-31 12:11AM EDT82.0026.81358.55376.400.00--00.00%
TSLA220318C000830002020-08-31 12:11AM EDT83.00241.00357.55375.450.00--00.00%
TSLA220318C000840002021-01-07 2:07PM EDT84.00713.57759.00779.000.00-150.00%
TSLA220318C000850002021-03-26 10:22AM EDT85.00547.95639.10651.050.00-11324.96%
TSLA220318C000860002020-11-17 2:18PM EDT86.00362.40518.90532.300.00-150.00%
TSLA220318C000870002020-11-19 1:49PM EDT87.00411.900.000.000.00--50.00%
TSLA220318C000880002021-04-23 2:52PM EDT88.00638.00575.00594.500.00-41194.14%
TSLA220318C000890002020-11-17 2:43PM EDT89.00358.85515.60529.150.00--10.00%
TSLA220318C000900002021-05-06 9:33AM EDT90.00586.13573.20592.500.00-688894.82%
TSLA220318C000910002020-08-31 12:11AM EDT91.0034.35350.55368.450.00--00.00%
TSLA220318C000920002020-11-20 2:19PM EDT92.00402.900.000.000.00-1710.00%
TSLA220318C000930002020-11-20 4:20PM EDT93.00400.850.000.000.00-440.00%
TSLA220318C000940002020-08-31 12:11AM EDT94.0023.45347.55365.450.00--00.00%
TSLA220318C000950002021-04-30 9:30AM EDT95.00585.65568.20587.500.00-101592.21%
TSLA220318C000960002020-12-18 2:10PM EDT96.00581.00728.75735.150.00-25500.00%
TSLA220318C000980002021-04-13 1:50PM EDT98.00652.00565.40584.500.00-2492.24%
TSLA220318C001000002021-04-30 1:51PM EDT100.00608.10563.40582.500.00-115991.26%
TSLA220318C001040002020-11-09 10:46AM EDT104.00345.00538.50558.000.00--180.00%
TSLA220318C001080002020-09-01 2:28PM EDT108.00375.82335.55353.450.00-550.00%
TSLA220318C001120002020-12-28 1:04PM EDT112.00559.37745.75761.000.00-5300.00%
TSLA220318C001160002021-01-06 2:53PM EDT116.00655.58728.50748.000.00-51000.00%
TSLA220318C001200002021-04-16 3:32PM EDT120.00617.49544.00563.000.00-663588.45%
TSLA220318C001240002021-01-06 2:53PM EDT124.00647.98720.50740.500.00-6150.00%
TSLA220318C001280002020-10-01 3:18PM EDT128.00329.00259.00278.500.00-1720.00%
TSLA220318C001320002021-04-14 12:46PM EDT132.00633.00532.20551.500.00-27986.47%
TSLA220318C001360002020-08-31 12:10AM EDT136.0015.00312.05329.900.00--00.00%
TSLA220318C001400002021-04-23 10:29AM EDT140.00592.00524.60543.500.00-454284.81%
TSLA220318C001440002021-02-24 4:54PM EDT144.00603.15468.00488.000.00-3505090.00%
TSLA220318C001480002021-05-07 12:05PM EDT148.00526.40516.80536.00+234.07+80.07%29684.09%
TSLA220318C001520002020-12-16 2:17PM EDT152.00475.00675.65682.050.00-1490.00%
TSLA220318C001560002021-01-07 3:09PM EDT156.00654.06690.00710.000.00-4480.00%
TSLA220318C001600002021-03-25 3:32PM EDT160.00484.45566.55578.350.00-2768200.79%
TSLA220318C001640002021-02-16 1:07PM EDT164.00636.50510.75514.700.00-151789.11%
TSLA220318C001680002020-12-11 11:58AM EDT168.00453.08712.40720.850.00-5650.00%
TSLA220318C001720002020-12-11 11:58AM EDT172.00449.58708.65717.100.00-53640.00%
TSLA220318C001760002021-04-05 9:31AM EDT176.00528.49500.00510.550.00-7546798.41%
TSLA220318C001800002021-03-30 10:27AM EDT180.00428.00504.10511.900.00-1870111.73%
TSLA220318C001840002021-03-23 10:09AM EDT184.00500.41543.75555.500.00-360181.86%
TSLA220318C001880002021-04-13 1:28PM EDT188.00561.44478.40497.500.00-425578.01%
TSLA220318C001920002020-08-31 12:10AM EDT192.00146.37270.55288.450.00--00.00%
TSLA220318C001960002021-05-06 2:12PM EDT196.00467.45471.00490.00+88.45+23.34%247277.55%
TSLA220318C002000002021-05-05 2:47PM EDT200.00477.56467.20486.000.00-12,84676.69%
TSLA220318C002040002020-11-18 2:38PM EDT204.00300.000.000.000.00-2610.00%
TSLA220318C002080002020-11-30 11:54AM EDT208.00376.72476.15480.100.00-55596.73%
TSLA220318C002120002020-08-31 12:10AM EDT212.0076.00264.35274.750.00--00.00%
TSLA220318C002160002020-08-31 12:10AM EDT216.00255.01261.75267.450.00--00.00%
TSLA220318C002200002021-05-07 11:18AM EDT220.00465.00448.40467.50-19.41-4.01%117174.95%
TSLA220318C002240002021-01-25 10:59AM EDT224.00677.00510.50516.800.00-6271159.84%
TSLA220318C002400002021-04-26 10:26AM EDT240.00505.00430.00449.000.00-1773.25%
TSLA220318C002420002020-10-26 12:52PM EDT242.00208.30348.25358.700.00--20.00%
TSLA220318C002480002020-11-24 10:30AM EDT248.00313.60423.25428.100.00-61153.16%
TSLA220318C002500002021-04-15 10:52AM EDT250.00488.00420.60440.000.00-211772.31%
TSLA220318C002580002020-10-20 12:41PM EDT258.00209.25271.85276.150.00-340.00%
TSLA220318C002600002021-03-17 11:05AM EDT260.00430.00474.15490.250.00-3443145.07%
TSLA220318C002620002020-10-20 12:44PM EDT262.00207.50269.50273.550.00-220.00%
TSLA220318C002640002021-01-14 4:33PM EDT264.00599.36563.55570.100.00-114241.69%
TSLA220318C002660002021-01-14 4:33PM EDT266.00597.61561.80568.350.00-17240.04%
TSLA220318C002680002020-12-28 2:42PM EDT268.00592.38601.00620.500.00-19310.92%
TSLA220318C002700002020-11-18 3:53PM EDT270.00262.000.000.000.00-2220.00%
TSLA220318C002720002020-11-13 11:57AM EDT272.00176.70354.80367.600.00-3100.00%
TSLA220318C002740002021-03-24 3:12PM EDT274.00380.75461.30472.500.00-36136.95%
TSLA220318C002760002021-05-05 11:35AM EDT276.00415.48397.40416.500.00-182470.53%
TSLA220318C002780002020-11-24 11:52AM EDT278.00302.00397.45402.400.00-11860.48%
TSLA220318C002800002021-03-09 3:33PM EDT280.00408.00400.00419.500.00-17279.58%
TSLA220318C002820002020-12-28 2:42PM EDT282.00580.46589.50608.000.00-18293.21%
TSLA220318C002840002020-11-24 11:52AM EDT284.00298.05392.40397.400.00-1761.23%
TSLA220318C002860002020-12-07 4:07PM EDT286.00384.00478.50498.500.00-10163.42%
TSLA220318C002880002021-03-09 4:59PM EDT288.00410.70393.00411.300.00-113577.91%
TSLA220318C002900002021-04-05 3:05PM EDT290.00427.00384.20404.000.00-11568.89%
TSLA220318C002920002020-12-10 10:32AM EDT292.00324.50601.65609.750.00-1062307.39%
TSLA220318C002940002021-04-28 11:11AM EDT294.00415.30381.40400.500.00-21669.19%
TSLA220318C002960002021-03-24 12:04PM EDT296.00380.35443.60453.150.00-531130.39%
TSLA220318C002980002021-03-26 12:26PM EDT298.00340.78440.35451.350.00-1015129.06%
TSLA220318C003000002021-05-07 10:12AM EDT300.00389.05376.20388.05-33.00-7.82%1322863.45%
TSLA220318C003020002021-03-19 9:47AM EDT302.00359.50442.00461.500.00-414136.24%
TSLA220318C003040002021-05-05 3:53PM EDT304.00381.25372.80392.000.00-549668.81%
TSLA220318C003050002020-07-13 2:11PM EDT305.001,246.251,257.001,277.000.00-120.00%
TSLA220318C003060002021-03-08 11:03AM EDT306.00319.50396.50401.400.00-512989.55%
TSLA220318C003080002021-03-19 11:39AM EDT308.00366.35436.80456.500.00-139134.38%
TSLA220318C003100002021-03-19 2:59PM EDT310.00369.05435.10455.000.00-1114133.86%
TSLA220318C003120002021-01-06 10:35AM EDT312.00463.80545.65562.750.00-4125239.78%
TSLA220318C003140002020-11-18 12:26PM EDT314.00204.650.000.000.00-1970.00%
TSLA220318C003160002021-01-29 1:46PM EDT316.00488.05376.00395.000.00-111883.11%
TSLA220318C003180002021-04-12 10:43AM EDT318.00397.45360.80380.000.00-13568.04%
TSLA220318C003200002021-04-27 11:24AM EDT320.00410.00359.00378.000.00-526367.69%
TSLA220318C003220002020-11-20 4:38PM EDT322.00224.700.000.000.00-230.00%
TSLA220318C003240002021-03-26 2:50PM EDT324.00307.10418.55429.250.00-133121.98%
TSLA220318C003260002021-04-21 10:01AM EDT326.00403.90354.00373.000.00-14267.47%
TSLA220318C003280002021-03-30 9:53AM EDT328.00296.60370.35378.750.00-211280.83%
TSLA220318C003300002021-04-12 12:04PM EDT330.00387.76350.80370.000.00-19167.58%
TSLA220318C003320002020-11-30 11:25AM EDT332.00291.95371.75376.250.00-1783.02%
TSLA220318C003340002021-04-07 9:34AM EDT334.00372.35347.40366.500.00-31167.26%
TSLA220318C003350002020-07-09 4:57PM EDT335.00488.050.000.000.00-110.00%
TSLA220318C003360002021-04-07 9:34AM EDT336.00370.85345.80365.000.00-14267.29%
TSLA220318C003380002021-04-23 2:07PM EDT338.00412.00344.00363.000.00-12366.93%
TSLA220318C003400002021-04-08 2:47PM EDT340.00368.95342.40361.500.00-248866.96%
TSLA220318C003420002021-03-31 3:06PM EDT342.00354.41384.50389.900.00-163100.13%
TSLA220318C003440002021-04-15 10:13AM EDT344.00407.00339.20358.500.00-15866.98%
TSLA220318C003450002020-07-09 4:57PM EDT345.00530.850.000.000.00-100.00%
TSLA220318C003460002021-05-07 12:41PM EDT346.00345.70337.60356.50+3.90+1.14%13466.73%
TSLA220318C003480002021-01-28 10:39AM EDT348.00499.35354.50372.500.00-14683.51%
TSLA220318C003500002021-04-29 10:35AM EDT350.00355.00334.20353.500.00-23866.62%
TSLA220318C003520002020-12-31 2:56PM EDT352.00397.42468.65485.500.00-2113175.52%
TSLA220318C003540002021-01-07 11:13AM EDT354.00465.76517.50537.500.00-216221.55%
TSLA220318C003550002020-07-09 4:57PM EDT355.00417.150.000.000.00-100.00%
TSLA220318C003560002021-05-03 3:33PM EDT356.00353.00330.00348.500.00-49966.63%
TSLA220318C003580002021-05-04 11:45AM EDT358.00329.93327.80347.000.00-12666.32%
TSLA220318C003600002021-05-07 9:53AM EDT360.00336.00326.20345.50+7.57+2.30%146166.29%
TSLA220318C003620002020-12-30 11:50AM EDT362.00345.73461.35478.500.00-495172.42%
TSLA220318C003640002021-04-30 10:03AM EDT364.00345.80324.30342.000.00-14066.60%
TSLA220318C003660002021-04-05 11:36AM EDT366.00361.89321.50341.000.00-13466.23%
TSLA220318C003680002021-04-08 3:30PM EDT368.00345.04320.00339.000.00-13266.00%
TSLA220318C003700002021-03-19 12:03PM EDT370.00328.05386.10406.000.00-1132118.69%
TSLA220318C003720002021-04-05 12:13PM EDT372.00354.99324.85328.800.00-16166.29%
TSLA220318C003740002021-03-01 4:05PM EDT374.00381.98326.45331.950.00-18269.66%
TSLA220318C003760002021-05-06 2:35PM EDT376.00308.00313.40325.050.00-21,69662.09%
TSLA220318C003800002021-04-21 11:21AM EDT380.00375.00310.60322.200.00-29662.30%
TSLA220318C003840002021-05-07 3:18PM EDT384.00318.00307.60319.30-20.00-5.92%27262.36%
TSLA220318C003880002021-03-24 3:54PM EDT388.00292.35368.40378.150.00-2240108.94%
TSLA220318C003900002020-07-23 9:35AM EDT390.001,282.501,670.501,690.500.00-26260.00%
TSLA220318C003920002021-05-03 1:37PM EDT392.00320.00301.40313.250.00-12462.22%
TSLA220318C003960002021-04-29 11:58AM EDT396.00311.35298.40310.050.00-169762.10%
TSLA220318C004000002021-04-29 11:46AM EDT400.00311.85295.40307.000.00-368762.02%
TSLA220318C004050002020-08-24 9:54AM EDT405.001,605.751,822.001,841.000.00--10.00%
TSLA220318C004100002021-04-26 9:50AM EDT410.00365.00288.20299.850.00-123062.07%
TSLA220318C004150002020-07-13 2:03PM EDT415.001,205.001,161.001,181.000.00--10.00%
TSLA220318C004200002021-05-05 9:53AM EDT420.00298.25280.80292.500.00-11,70261.85%
TSLA220318C004300002021-05-07 10:20AM EDT430.00288.70281.85285.30-33.30-10.34%124564.58%
TSLA220318C004400002021-05-06 1:12PM EDT440.00273.00266.80278.600.00-239861.73%
TSLA220318C004500002021-04-30 12:10PM EDT450.00298.50260.00271.750.00-2041561.63%
TSLA220318C004550002020-07-09 4:57PM EDT455.00171.730.000.000.00--10.00%
TSLA220318C004600002021-05-07 11:27AM EDT460.00268.00253.40265.15-23.38-8.02%227061.60%
TSLA220318C004700002021-05-04 10:36AM EDT470.00258.30255.25258.600.00-252764.05%
TSLA220318C004750002020-07-09 4:57PM EDT475.00288.250.000.000.00--10.00%
TSLA220318C004800002021-04-26 12:11PM EDT480.00315.10248.85252.150.00-263763.88%
TSLA220318C004900002021-04-23 10:24AM EDT490.00304.45242.65245.900.00-326463.75%
TSLA220318C005000002021-05-07 2:57PM EDT500.00237.00228.40248.00+2.32+0.99%131,65563.64%
TSLA220318C005100002021-05-07 11:26AM EDT510.00236.61230.60233.80+5.86+2.54%512663.51%
TSLA220318C005200002021-05-06 12:16PM EDT520.00222.00224.80228.000.00-223463.42%
TSLA220318C005300002021-04-16 12:20PM EDT530.00281.00219.15222.300.00-346363.33%
TSLA220318C005400002021-04-29 12:13PM EDT540.00217.51213.70225.000.00-416265.34%
TSLA220318C005500002021-05-03 2:36PM EDT550.00220.50208.15211.250.00-12,00163.13%
TSLA220318C005600002021-05-07 1:38PM EDT560.00202.25203.00205.95-10.15-4.78%626663.09%
TSLA220318C005700002021-04-29 10:42AM EDT570.00213.00198.10200.750.00-136863.08%
TSLA220318C005800002021-04-29 11:51AM EDT580.00201.00193.05195.700.00-316563.00%
TSLA220318C005900002021-05-03 10:02AM EDT590.00207.10183.35196.350.00-355163.12%
TSLA220318C006000002021-05-07 1:09PM EDT600.00185.00183.55192.50+6.00+3.35%111,58464.41%
TSLA220318C006100002021-05-07 12:00PM EDT610.00181.55178.90186.85+2.55+1.42%313464.12%
TSLA220318C006200002021-05-04 9:30AM EDT620.00183.47174.30183.000.00-196764.20%
TSLA220318C006300002021-05-07 11:06AM EDT630.00177.11169.80177.50+2.66+1.52%217363.90%
TSLA220318C006400002021-05-06 2:28PM EDT640.00159.70165.45174.500.00-244064.13%
TSLA220318C006500002021-05-07 10:59AM EDT650.00167.70161.20170.00+9.29+5.86%399464.01%
TSLA220318C006600002021-05-07 10:53AM EDT660.00163.56157.05166.00+12.76+8.46%321663.98%
TSLA220318C006700002021-05-07 1:41PM EDT670.00151.83153.10160.20-1.27-0.83%336763.57%
TSLA220318C006800002021-05-07 3:55PM EDT680.00150.61149.25158.00+7.44+5.20%929663.90%
TSLA220318C006900002021-05-06 2:35PM EDT690.00138.50145.30152.750.00-128063.53%
TSLA220318C007000002021-05-07 3:38PM EDT700.00141.00141.50149.20+0.50+0.36%1022,71463.51%
TSLA220318C007100002021-05-07 10:49AM EDT710.00145.05137.85145.35+9.93+7.35%42,06763.42%
TSLA220318C007200002021-05-07 1:10PM EDT720.00135.60134.30143.00-2.35-1.70%278663.63%
TSLA220318C007300002021-05-06 3:52PM EDT730.00130.25130.85139.500.00-3219463.58%
TSLA220318C007400002021-05-06 1:08PM EDT740.00128.46127.50136.500.00-122763.62%
TSLA220318C007500002021-05-07 2:48PM EDT750.00123.00124.20131.25+1.49+1.23%171,69063.18%
TSLA220318C007600002021-05-07 12:28PM EDT760.00121.40121.05130.00+2.60+2.19%2231463.55%
TSLA220318C007700002021-05-07 1:06PM EDT770.00120.20117.90124.70+7.90+7.03%159063.07%
TSLA220318C007800002021-05-07 2:44PM EDT780.00113.20114.85123.50+3.10+2.82%24632563.41%
TSLA220318C007900002021-05-07 2:25PM EDT790.00112.45111.90120.50+5.10+4.75%750363.37%
TSLA220318C008000002021-05-07 1:36PM EDT800.00108.67109.00118.00+0.07+0.06%542,81363.42%
TSLA220318C008100002021-05-07 12:00PM EDT810.00108.90106.20115.50+6.85+6.71%430363.45%
TSLA220318C008200002021-05-06 2:38PM EDT820.0099.21103.50109.000.00-376762.68%
TSLA220318C008300002021-05-07 2:23PM EDT830.0098.37100.45106.50-0.98-0.99%556762.61%
TSLA220318C008400002021-05-06 9:33AM EDT840.00104.0098.25104.000.00-163962.68%
TSLA220318C008500002021-05-07 12:34PM EDT850.0097.6095.80101.50+1.50+1.56%81,58262.68%
TSLA220318C008600002021-05-07 12:34PM EDT860.0095.3392.9599.00+3.83+4.19%148762.57%
TSLA220318C008700002021-05-07 11:46AM EDT870.0091.9590.9596.50+2.25+2.51%531662.61%
TSLA220318C008800002021-05-07 3:58PM EDT880.0090.0588.6094.50-3.50-3.74%152262.65%
TSLA220318C008900002021-05-06 12:46PM EDT890.0087.3586.4592.000.00-433462.61%
TSLA220318C009000002021-05-07 3:57PM EDT900.0085.5084.2590.00+3.83+4.69%534,13362.64%
TSLA220318C009100002021-05-04 3:53PM EDT910.0086.4282.0587.500.00-1244762.54%
TSLA220318C009200002021-05-06 3:02PM EDT920.0076.2479.7085.500.00-430262.49%
TSLA220318C009300002021-05-07 1:24PM EDT930.0075.8877.7083.30-0.97-1.26%637562.45%
TSLA220318C009400002020-06-30 12:37PM EDT940.00399.00737.00755.500.00-1520.00%
TSLA220318C009500002021-05-06 10:25AM EDT950.0072.8074.1579.300.00-348162.48%
TSLA220318C009600002020-07-30 11:16AM EDT960.00731.831,376.001,395.000.00-3570.00%
TSLA220318C009750002021-05-07 10:15AM EDT975.0072.5069.6574.60+5.45+8.13%572962.45%
TSLA220318C009800002020-06-29 3:44PM EDT980.00324.06726.00745.150.00-2960.00%
TSLA220318C010000002021-05-07 1:06PM EDT1,000.0066.4865.1071.00+1.68+2.59%1335,44762.53%
TSLA220318C010200002020-07-24 9:37AM EDT1,020.00621.501,176.001,195.000.00-1120.00%
TSLA220318C010250002021-05-07 12:52PM EDT1,025.0063.0061.3067.50+1.70+2.77%236362.68%
TSLA220318C010400002020-08-20 11:35AM EDT1,040.001,112.751,368.551,386.450.00-1120.00%
TSLA220318C010500002021-05-07 11:37AM EDT1,050.0059.1457.6563.50+1.72+3.00%874462.64%
TSLA220318C010600002020-07-01 10:27AM EDT1,060.00380.00659.80676.200.00-111607.42%
TSLA220318C010750002021-05-07 12:03PM EDT1,075.0055.7554.3060.50+1.53+2.82%1823762.80%
TSLA220318C010800002020-08-27 9:34AM EDT1,080.001,275.051,295.001,314.000.00-110.00%
TSLA220318C011000002021-05-07 1:24PM EDT1,100.0049.7751.2057.00-1.27-2.49%1983062.80%
TSLA220318C011200002020-08-26 12:33PM EDT1,120.001,184.571,269.001,288.000.00-1600.00%
TSLA220318C011250002021-05-07 10:55AM EDT1,125.0052.0548.4052.80+2.25+4.52%2940962.60%
TSLA220318C011500002021-05-07 1:22PM EDT1,150.0046.0345.5551.50+1.03+2.29%9139063.00%
TSLA220318C011750002021-05-07 1:07PM EDT1,175.0044.3043.0049.00+1.35+3.14%148263.11%
TSLA220318C012000002021-05-07 2:26PM EDT1,200.0040.6040.7546.50+0.75+1.88%341,38563.21%
TSLA220318C012250002021-05-07 2:23PM EDT1,225.0038.1838.6042.50-3.97-9.42%1474762.87%
TSLA220318C012400002020-07-31 11:09AM EDT1,240.00886.911,195.501,214.500.00-110.00%
TSLA220318C012500002021-05-07 2:23PM EDT1,250.0037.3336.5542.00-3.42-8.39%7341363.40%
TSLA220318C012750002021-05-07 10:12AM EDT1,275.0040.0434.7038.40+5.69+16.56%1240263.08%
TSLA220318C013000002021-05-07 3:38PM EDT1,300.0033.6032.9536.55+0.60+1.82%3887963.20%
TSLA220318C013250002021-05-06 11:39AM EDT1,325.0031.6831.3537.000.00-150663.96%
TSLA220318C013500002021-05-07 3:34PM EDT1,350.0030.4029.8035.50+0.32+1.06%101,89464.13%
TSLA220318C013600002020-07-10 9:36AM EDT1,360.00505.00517.50536.000.00-10306.62%
TSLA220318C013700002020-07-21 9:47AM EDT1,370.00680.00845.55863.700.00--10.00%
TSLA220318C013750002021-05-07 3:35PM EDT1,375.0028.9028.4034.00-0.77-2.60%927164.30%
TSLA220318C013800002020-07-24 9:55AM EDT1,380.00485.49963.50983.000.00-110.00%
TSLA220318C014000002021-05-07 1:24PM EDT1,400.0026.5527.0528.00-1.82-6.42%1692963.01%
TSLA220318C014100002020-08-13 10:08AM EDT1,410.00622.901,100.001,119.000.00-110.00%
TSLA220318C014200002020-07-27 2:17PM EDT1,420.00537.051,031.501,050.000.00-210.00%
TSLA220318C014250002021-05-07 1:24PM EDT1,425.0025.4325.8031.00-6.12-19.40%819164.53%
TSLA220318C014300002020-07-27 2:15PM EDT1,430.00539.481,026.501,045.000.00-110.00%
TSLA220318C014400002020-08-11 9:55AM EDT1,440.00525.071,084.501,103.500.00-150.00%
TSLA220318C014500002021-05-07 12:22PM EDT1,450.0025.6424.6027.65-1.56-5.74%939163.99%
TSLA220318C014600002020-08-25 9:35AM EDT1,460.00907.001,074.001,093.000.00-2110.00%
TSLA220318C014700002020-07-27 1:21PM EDT1,470.00501.791,005.501,024.000.00--20.00%
TSLA220318C014750002021-05-07 10:12AM EDT1,475.0025.0023.5026.40-1.00-3.85%232664.11%
TSLA220318C014800002020-07-24 9:43AM EDT1,480.00436.78913.00932.000.00-12120.00%
TSLA220318C015000002021-05-07 3:15PM EDT1,500.0023.5022.5528.00+1.50+6.82%121,07565.21%
TSLA220318C015100002020-07-14 1:16PM EDT1,510.00617.50585.50602.000.00--1378.46%
TSLA220318C015200002020-08-27 11:37AM EDT1,520.001,074.001,044.001,062.500.00-11680.00%
TSLA220318C015250002021-05-07 12:24PM EDT1,525.0022.6021.4526.30-1.00-4.24%220565.11%
TSLA220318C015300002020-08-13 9:30AM EDT1,530.00579.531,039.001,058.000.00-1350.00%
TSLA220318C015400002020-08-27 11:46AM EDT1,540.001,084.001,034.001,053.000.00-1110.00%
TSLA220318C015500002021-05-07 10:15AM EDT1,550.0021.6120.6526.00-0.66-2.96%3620965.57%
TSLA220318C015600002020-08-13 9:30AM EDT1,560.00568.541,024.001,043.000.00-1310.00%
TSLA220318C015700002020-07-15 3:49PM EDT1,570.00617.85582.50600.800.00-2216377.58%
TSLA220318C015750002021-05-07 10:17AM EDT1,575.0021.2518.1522.35-0.15-0.70%1852164.11%
TSLA220318C015800002020-08-26 9:45AM EDT1,580.00897.501,014.501,033.500.00-1230.00%
TSLA220318C015900002020-08-27 9:34AM EDT1,590.00992.111,010.001,029.000.00-140.00%
TSLA220318C016000002021-05-07 3:50PM EDT1,600.0017.3014.5024.50-2.38-12.09%5041564.32%
TSLA220318C016100002020-07-15 3:37PM EDT1,610.00592.62566.50584.700.00-84360.04%
TSLA220318C016200002020-07-22 10:17AM EDT1,620.00566.89859.10875.950.00-480.00%
TSLA220318C016250002021-05-07 3:50PM EDT1,625.0016.5518.2020.55-3.85-18.87%4229965.00%
TSLA220318C016300002020-08-10 3:36PM EDT1,630.00414.69991.001,010.000.00-1140.00%
TSLA220318C016400002020-08-12 1:12PM EDT1,640.00486.77986.001,005.500.00-120.00%
TSLA220318C016500002021-05-07 11:36AM EDT1,650.0017.9717.4019.75-0.63-3.39%1655365.11%
TSLA220318C016600002020-08-27 12:14PM EDT1,660.001,041.35977.50996.500.00-120.00%
TSLA220318C016700002020-08-26 9:45AM EDT1,670.00854.00973.00992.000.00-130.00%
TSLA220318C016750002021-05-07 11:37AM EDT1,675.0017.2216.7522.00-0.38-2.16%2234366.50%
TSLA220318C016800002020-08-24 11:02AM EDT1,680.00788.53968.50987.500.00-190.00%
TSLA220318C016900002020-08-24 11:02AM EDT1,690.00784.46964.00983.000.00-150.00%
TSLA220318C017000002021-05-07 3:19PM EDT1,700.0016.8016.4021.50+0.35+2.13%233,42466.88%
TSLA220318C017100002020-07-09 4:56PM EDT1,710.00134.070.000.000.00-415412.50%
TSLA220318C017200002020-08-27 9:34AM EDT1,720.00932.00950.00969.500.00-1490.00%
TSLA220318C017250002021-05-07 12:59PM EDT1,725.0016.4014.6516.20-0.18-1.09%54,09064.57%
TSLA220318C017300002020-07-23 3:51PM EDT1,730.00458.92800.50819.500.00-780.00%
TSLA220318C017400002020-08-24 10:11AM EDT1,740.00758.94941.50960.500.00-130.00%
TSLA220318C017500002020-08-26 12:40PM EDT1,750.00857.27937.00956.500.00-240.00%
TSLA220318C017600002020-08-24 10:11AM EDT1,760.00751.07933.00952.000.00-190.00%
TSLA220318C017700002020-08-26 9:45AM EDT1,770.00814.00928.50948.000.00-120.00%
TSLA220318C017800002020-07-15 3:35PM EDT1,780.00547.46513.50531.700.00-172316.92%
TSLA220318C017900002020-07-13 1:02PM EDT1,790.00633.70454.50472.500.00-13277.13%
TSLA220318C018000002020-08-27 11:56AM EDT1,800.00964.09916.00935.000.00-11410.00%
TSLA220318C018100002020-07-22 9:50AM EDT1,810.00519.00778.00796.500.00-180.00%
TSLA220318C018200002020-07-24 11:23AM EDT1,820.00373.55765.00783.500.00-380.00%
TSLA220318C018300002020-08-19 1:28PM EDT1,830.00665.30903.50923.000.00-140.00%
TSLA220318C018400002020-08-18 12:36PM EDT1,840.00663.02899.50918.500.00-1150.00%
TSLA220318C018500002020-08-24 12:08PM EDT1,850.00756.89896.00915.000.00-1270.00%
TSLA220318C018600002020-08-21 10:08AM EDT1,860.00749.60891.50910.500.00-170.00%
TSLA220318C018700002020-08-10 12:10PM EDT1,870.00363.01887.50906.500.00-25280.00%
TSLA220318C018800002020-08-28 2:19PM EDT1,880.00911.50883.50902.50+1.95+0.21%93160.00%
TSLA220318C019000002020-08-27 11:07AM EDT1,900.00867.68875.50895.000.00-180.00%
TSLA220318C019200002020-08-27 3:56PM EDT1,920.00882.55868.00887.000.00-140.00%
TSLA220318C019400002020-08-27 3:56PM EDT1,940.00874.55860.00879.500.00-1110.00%
TSLA220318C019600002020-08-17 9:55AM EDT1,960.00522.34852.50871.500.00-120.00%
TSLA220318C019800002020-08-27 12:53PM EDT1,980.00795.02845.00864.500.00-11390.00%
TSLA220318C020000002020-08-28 12:23PM EDT2,000.00860.00837.50857.00+8.50+1.00%4770.00%
TSLA220318C020500002020-08-25 3:38PM EDT2,050.00670.22819.50839.000.00-2370.00%
TSLA220318C021000002020-08-26 12:56PM EDT2,100.00724.19802.00821.000.00-240.00%
TSLA220318C021500002020-08-17 10:02AM EDT2,150.00489.19785.00804.000.00-420.00%
TSLA220318C022000002020-08-28 3:58PM EDT2,200.00777.41768.50787.50+3.19+0.41%2230.00%
TSLA220318C022500002020-08-28 3:57PM EDT2,250.00773.00752.00771.00+161.81+26.47%110.00%
TSLA220318C023000002020-08-27 1:23PM EDT2,300.00790.08736.50755.50+60.08+8.23%1200.00%
TSLA220318C023500002020-08-25 3:42PM EDT2,350.00586.33721.00740.500.00-260.00%
TSLA220318C024000002020-08-27 2:01PM EDT2,400.00728.68706.50725.500.00-370.00%
TSLA220318C024500002020-08-27 2:00PM EDT2,450.00757.85692.00711.00+48.44+6.83%180.00%
TSLA220318C025000002020-08-28 11:28AM EDT2,500.00736.49678.00697.00+37.22+5.32%2340.00%
TSLA220318C025500002020-08-26 2:08PM EDT2,550.00606.01664.50683.500.00-280.00%
TSLA220318C026000002020-08-26 2:23PM EDT2,600.00613.32651.00670.500.00-17564.82%
TSLA220318C026500002020-08-14 9:48AM EDT2,650.00340.98638.00657.500.00-31506.38%
TSLA220318C027000002020-08-27 11:54AM EDT2,700.00654.71625.75645.000.00-113472.82%
TSLA220318C027500002020-08-25 1:16PM EDT2,750.00482.05613.50633.000.00-125448.54%
TSLA220318C028000002020-08-24 2:47PM EDT2,800.00476.60601.50621.000.00-225429.25%
TSLA220318C028500002020-08-26 1:52PM EDT2,850.00546.51590.00609.500.00-123413.68%
TSLA220318C029000002020-08-17 1:47PM EDT2,900.00422.15579.00598.500.00-217400.71%
TSLA220318C029500002020-08-17 11:41AM EDT2,950.00340.00568.00587.500.00-257389.13%
TSLA220318C030000002020-08-27 9:35AM EDT3,000.00530.90557.50577.000.00-125379.14%
TSLA220318C031000002020-08-26 2:45PM EDT3,100.00482.20537.00556.500.00-110361.89%
TSLA220318C032000002020-08-28 1:14PM EDT3,200.00524.16517.50537.00+52.69+11.18%56347.63%
TSLA220318C033000002020-08-24 3:53PM EDT3,300.00392.50499.00519.000.00-12615335.73%
TSLA220318C034000002020-08-24 2:42PM EDT3,400.00374.93481.50501.500.00-425325.35%
TSLA220318C035000002020-08-28 2:06PM EDT3,500.00487.00465.00485.00+47.00+10.68%6205316.35%
TSLA220318C036000002020-08-24 2:46PM EDT3,600.00351.00449.50469.000.00---308.34%
TSLA220318C037000002020-08-25 9:37AM EDT3,700.00345.50434.00454.000.00--1301.03%
TSLA220318C038000002020-08-24 2:59PM EDT3,800.00322.30420.00439.500.00---294.60%
TSLA220318C039000002020-08-27 2:08PM EDT3,900.00412.00406.00426.000.00--5288.68%
TSLA220318C040000002020-08-28 3:26PM EDT4,000.00402.00393.50413.00+20.00+5.24%611283.46%
TSLA220318C042000002020-08-28 12:51PM EDT4,200.00390.00369.00388.50+5.25+1.36%51273.94%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220318P000050002021-05-04 11:40AM EDT5.000.030.020.030.00-2171175.00%
TSLA220318P000100002021-05-04 1:57PM EDT10.000.060.030.050.00-10793153.13%
TSLA220318P000150002021-05-04 3:50PM EDT15.000.120.050.130.00-2534147.27%
TSLA220318P000200002021-05-04 1:56PM EDT20.000.150.080.180.00-251,119139.84%
TSLA220318P000250002021-05-04 1:56PM EDT25.000.200.000.230.00-2064128.52%
TSLA220318P000300002021-05-04 2:22PM EDT30.000.280.010.300.00-25666124.61%
TSLA220318P000350002021-04-20 11:45AM EDT35.000.170.0010.000.00-2167200.85%
TSLA220318P000400002021-05-04 2:13PM EDT40.000.290.094.000.00-171,029158.35%
TSLA220318P000450002021-04-30 9:52AM EDT45.000.300.0010.000.00-5162180.09%
TSLA220318P000500002021-05-06 9:57AM EDT50.000.210.030.520.00-1626109.28%
TSLA220318P000550002021-04-27 9:30AM EDT55.000.700.050.600.00-1446107.13%
TSLA220318P000560002021-03-09 2:03PM EDT56.000.980.010.660.00-200239106.64%
TSLA220318P000570002021-03-09 4:06PM EDT57.001.240.000.860.00-74259109.08%
TSLA220318P000580002021-03-15 1:22PM EDT58.001.020.080.600.00-180485105.27%
TSLA220318P000590002021-03-05 11:00AM EDT59.001.550.000.830.00-119106.98%
TSLA220318P000600002021-05-06 11:52AM EDT60.000.440.350.700.00-41,737109.33%
TSLA220318P000610002021-04-15 2:37PM EDT61.000.400.0010.000.00-1448156.81%
TSLA220318P000620002021-04-15 2:37PM EDT62.000.400.0010.000.00-1227155.63%
TSLA220318P000630002021-04-15 2:37PM EDT63.000.400.0010.000.00-1107154.44%
TSLA220318P000640002021-04-12 3:59PM EDT64.000.500.0010.000.00-5565153.30%
TSLA220318P000650002021-03-11 4:56PM EDT65.001.310.170.790.00-1420104.35%
TSLA220318P000660002021-04-29 3:36PM EDT66.000.650.0010.000.00-1464151.06%
TSLA220318P000670002021-01-22 3:52PM EDT67.001.380.951.720.00-28192118.36%
TSLA220318P000680002021-04-27 2:18PM EDT68.000.480.001.950.00-1201112.26%
TSLA220318P000690002021-03-22 3:45PM EDT69.001.230.230.750.00-6344101.86%
TSLA220318P000700002021-03-24 1:03PM EDT70.001.040.280.800.00-14947102.39%
TSLA220318P000710002021-03-31 3:18PM EDT71.000.910.310.830.00-4280102.44%
TSLA220318P000720002021-04-05 9:43AM EDT72.000.700.000.000.00-270550.00%
TSLA220318P000730002021-03-31 1:49PM EDT73.000.680.350.860.00-5176101.90%
TSLA220318P000740002021-03-23 1:39PM EDT74.001.290.340.860.00-27642101.12%
TSLA220318P000750002021-05-07 3:49PM EDT75.000.710.300.80-0.04-5.33%134599.41%
TSLA220318P000760002021-04-09 3:26PM EDT76.000.750.004.250.00-51,227120.09%
TSLA220318P000770002021-03-23 1:37PM EDT77.001.390.390.910.00-7663100.29%
TSLA220318P000780002021-03-23 1:44PM EDT78.001.410.410.930.00-6686100.05%
TSLA220318P000790002021-03-23 3:53PM EDT79.001.500.430.940.00-769699.73%
TSLA220318P000800002021-05-07 9:30AM EDT80.000.740.002.00+0.04+5.71%5461104.35%
TSLA220318P000810002021-03-23 1:41PM EDT81.001.500.460.980.00-7637199.17%
TSLA220318P000820002021-03-23 3:10PM EDT82.001.530.481.000.00-441798.93%
TSLA220318P000830002021-03-23 1:38PM EDT83.001.430.491.010.00-20098.54%
TSLA220318P000840002021-03-17 11:02AM EDT84.001.830.420.940.00-704196.68%
TSLA220318P000850002021-03-23 12:09PM EDT85.001.690.531.050.00-4098.05%
TSLA220318P000860002021-03-22 3:47PM EDT86.001.690.501.020.00-215096.97%
TSLA220318P000870002021-02-18 2:47PM EDT87.002.081.402.470.00-50110.60%
TSLA220318P000880002021-03-04 4:02PM EDT88.002.650.001.540.00-2022196.04%
TSLA220318P000890002021-03-17 10:30AM EDT89.002.000.501.020.00-9021295.31%
TSLA220318P000900002021-04-29 1:45PM EDT90.001.120.0010.000.00-4867129.33%
TSLA220318P000910002021-01-22 3:56PM EDT91.002.201.842.610.00-4115110.60%
TSLA220318P000920002021-03-31 11:50AM EDT92.001.530.661.180.00-320696.19%
TSLA220318P000930002021-03-26 10:43AM EDT93.001.740.681.200.00-405395.92%
TSLA220318P000940002021-03-30 11:00AM EDT94.001.720.561.160.00-215694.24%
TSLA220318P000950002021-05-07 9:40AM EDT95.000.900.005.15-0.10-10.00%293110.86%
TSLA220318P000960002021-04-27 11:26AM EDT96.000.930.0010.000.00-10143124.98%
TSLA220318P000980002021-05-04 1:13PM EDT98.000.820.0010.000.00-1104123.59%
TSLA220318P001000002021-05-07 3:49PM EDT100.001.150.851.15-0.59-33.91%131,67893.14%
TSLA220318P001040002021-05-04 11:32AM EDT104.001.150.0010.000.00-2497119.64%
TSLA220318P001080002021-04-16 3:36PM EDT108.001.200.008.250.00-3828112.74%
TSLA220318P001120002021-03-31 1:27PM EDT112.001.951.061.580.00-201,82891.11%
TSLA220318P001160002021-05-04 9:59AM EDT116.001.460.7110.000.00-1639114.06%
TSLA220318P001200002021-04-27 10:22AM EDT120.001.440.8010.000.00-11,076112.02%
TSLA220318P001240002021-05-05 3:08PM EDT124.001.600.0010.000.00-1351108.15%
TSLA220318P001280002021-03-04 11:12AM EDT128.004.800.795.050.00-120295.85%
TSLA220318P001320002021-04-06 12:50PM EDT132.002.300.006.100.00-127394.81%
TSLA220318P001360002021-04-05 9:30AM EDT136.002.500.000.000.00-121325.00%
TSLA220318P001400002021-05-07 10:38AM EDT140.001.950.002.25+0.02+1.04%228278.00%
TSLA220318P001440002021-04-13 12:38PM EDT144.001.950.0010.000.00-1513898.62%
TSLA220318P001480002021-05-07 9:53AM EDT148.002.320.005.00+0.15+6.91%11,08185.23%
TSLA220318P001500002020-07-23 2:14PM EDT150.006.783.1011.500.00-73104.10%
TSLA220318P001520002021-04-27 2:53PM EDT152.002.360.5010.000.00-11,07596.17%
TSLA220318P001560002021-04-16 1:16PM EDT156.002.190.002.670.00-239174.56%
TSLA220318P001600002021-04-30 2:57PM EDT160.002.702.352.770.00-1224481.27%
TSLA220318P001640002021-04-01 9:50AM EDT164.003.752.503.050.00-113981.04%
TSLA220318P001680002021-04-13 3:24PM EDT168.002.852.603.150.00-219880.20%
TSLA220318P001720002021-05-06 2:19PM EDT172.003.102.7510.000.00-15092.09%
TSLA220318P001760002021-04-26 11:47AM EDT176.003.252.913.450.00-233379.01%
TSLA220318P001800002021-04-19 10:13AM EDT180.003.803.2510.000.00-335189.89%
TSLA220318P001840002021-05-07 12:40PM EDT184.003.850.003.800.00-148970.11%
TSLA220318P001880002021-05-06 3:57PM EDT188.003.773.404.000.00-34377.42%
TSLA220318P001920002021-04-27 10:11AM EDT192.003.953.6510.000.00-112586.27%
TSLA220318P001960002021-05-07 11:13AM EDT196.003.803.804.35-0.15-3.80%159776.40%
TSLA220318P002000002021-05-07 3:34PM EDT200.004.404.405.000.00-38996077.34%
TSLA220318P002040002021-04-12 10:40AM EDT204.004.750.004.800.00-15667.32%
TSLA220318P002080002021-04-19 9:47AM EDT208.005.350.025.000.00-12366.79%
TSLA220318P002120002021-04-16 2:07PM EDT212.004.954.305.250.00-12774.09%
TSLA220318P002160002021-04-19 10:01AM EDT216.005.894.955.450.00-14374.24%
TSLA220318P002200002021-05-05 9:37AM EDT220.005.555.305.700.00-119873.98%
TSLA220318P002240002021-05-07 10:15AM EDT224.005.500.505.95-0.07-1.26%36165.67%
TSLA220318P002400002021-05-06 11:03AM EDT240.007.302.007.100.00-241366.05%
TSLA220318P002420002021-04-12 12:12PM EDT242.007.452.007.250.00-41165.78%
TSLA220318P002440002021-04-15 3:49PM EDT244.007.252.007.400.00-14765.50%
TSLA220318P002460002021-05-07 12:26PM EDT246.006.952.507.55-0.40-5.44%13465.91%
TSLA220318P002480002021-05-07 12:26PM EDT248.007.102.507.75-0.45-5.96%13465.69%
TSLA220318P002500002021-05-07 2:48PM EDT250.007.702.507.80-0.05-0.65%21,22165.28%
TSLA220318P002520002021-03-24 11:05AM EDT252.0012.158.008.650.00-162072.05%
TSLA220318P002540002021-05-07 12:26PM EDT254.007.603.008.25-0.45-5.59%12765.53%
TSLA220318P002560002021-05-07 12:26PM EDT256.007.803.008.40-7.70-49.68%1365.23%
TSLA220318P002580002021-03-04 1:24PM EDT258.0018.886.5511.100.00-362871.48%
TSLA220318P002600002021-05-07 3:44PM EDT260.008.503.508.75+0.10+1.19%413165.29%
TSLA220318P002620002021-03-04 1:21PM EDT262.0019.646.0011.550.00-201270.36%
TSLA220318P002640002021-03-31 11:02AM EDT264.0013.708.208.800.00-21169.32%
TSLA220318P002660002021-05-07 12:26PM EDT266.008.704.009.35-8.95-50.71%14165.10%
TSLA220318P002680002021-05-04 1:08PM EDT268.0010.114.509.500.00-14265.32%
TSLA220318P002700002021-04-19 10:14AM EDT270.0011.204.509.700.00-24065.06%
TSLA220318P002720002021-03-15 3:02PM EDT272.0018.1510.0510.650.00-45770.70%
TSLA220318P002740002021-04-13 1:37PM EDT274.009.905.0010.150.00-17265.08%
TSLA220318P002760002021-04-12 2:43PM EDT276.009.755.0010.350.00-21964.81%
TSLA220318P002780002021-04-27 9:46AM EDT278.0010.365.5010.550.00-1865.02%
TSLA220318P002800002021-05-07 1:40PM EDT280.0010.758.9011.90-0.55-4.87%118868.79%
TSLA220318P002820002021-03-02 10:47AM EDT282.0019.408.5014.250.00-21569.89%
TSLA220318P002840002021-02-23 11:49AM EDT284.0021.2016.8517.900.00-1010078.11%
TSLA220318P002850002020-08-25 3:40PM EDT285.0015.8410.0020.000.00-3174.57%
TSLA220318P002860002021-05-07 3:30PM EDT286.0011.106.0011.45-2.53-18.56%234364.45%
TSLA220318P002880002021-05-04 1:13PM EDT288.0012.276.5011.700.00-17364.65%
TSLA220318P002900002021-04-14 1:46PM EDT290.0012.0110.0513.050.00-1218968.21%
TSLA220318P002920002021-04-28 11:51AM EDT292.0011.6610.3012.150.00-410567.22%
TSLA220318P002940002021-05-07 12:26PM EDT294.0011.6510.5512.40-8.70-42.75%21467.13%
TSLA220318P002950002020-07-23 2:14PM EDT295.0018.3710.0020.000.00--072.00%
TSLA220318P002960002021-05-07 12:26PM EDT296.0011.9010.7012.65-1.70-12.50%22266.96%
TSLA220318P002980002021-05-07 12:26PM EDT298.0012.1510.9512.90-2.75-18.46%12666.86%
TSLA220318P003000002021-05-07 3:38PM EDT300.0012.7512.3013.15-1.05-7.61%771,22567.57%
TSLA220318P003020002021-05-07 12:26PM EDT302.0012.7011.5514.50-7.20-36.18%124167.52%
TSLA220318P003040002021-05-07 12:26PM EDT304.0012.9511.7514.80-1.44-10.01%230667.40%
TSLA220318P003050002020-07-27 2:28PM EDT305.0022.2912.0021.950.00-1535072.08%
TSLA220318P003060002021-05-07 12:26PM EDT306.0013.258.9515.10-4.30-24.50%18165.14%
TSLA220318P003080002021-04-16 2:58PM EDT308.0013.919.0018.500.00-24167.11%
TSLA220318P003100002021-05-06 12:15PM EDT310.0015.2512.5514.500.00-14266.33%
TSLA220318P003120002021-05-03 10:56AM EDT312.0013.7012.8014.750.00-25066.20%
TSLA220318P003140002021-04-26 10:33AM EDT314.0015.0013.0516.200.00-172866.86%
TSLA220318P003150002020-07-24 1:40PM EDT315.0023.8911.5021.500.00-422169.02%
TSLA220318P003160002021-04-21 3:06PM EDT316.0015.6513.3515.350.00-48166.03%
TSLA220318P003180002021-04-21 3:07PM EDT318.0016.0010.5015.650.00-145563.87%
TSLA220318P003200002021-05-07 9:51AM EDT320.0015.9513.9515.95+1.06+7.12%218965.88%
TSLA220318P003220002021-04-27 3:03PM EDT322.0016.4914.2517.300.00-1212866.45%
TSLA220318P003240002021-04-21 3:09PM EDT324.0016.9014.5017.700.00-24266.39%
TSLA220318P003250002020-07-24 11:22AM EDT325.0024.7312.0022.000.00-6367.24%
TSLA220318P003260002021-05-05 9:41AM EDT326.0017.3014.7518.050.00-14066.29%
TSLA220318P003280002021-05-05 10:29AM EDT328.0017.3515.1017.200.00-47465.52%
TSLA220318P003300002021-05-07 3:48PM EDT330.0016.9515.1517.55-1.05-5.83%319465.30%
TSLA220318P003320002021-04-21 11:36AM EDT332.0018.9515.7017.850.00-43565.35%
TSLA220318P003340002021-04-29 12:15PM EDT334.0018.5016.0518.200.00-12265.30%
TSLA220318P003350002020-07-31 1:46PM EDT335.0024.9414.0024.000.00-14267.20%
TSLA220318P003360002021-04-21 11:38AM EDT336.0019.6216.3518.500.00-43465.19%
TSLA220318P003380002021-04-20 2:41PM EDT338.0021.8016.7520.000.00-11565.81%
TSLA220318P003400002021-05-07 1:21PM EDT340.0019.1014.0023.50-1.97-9.35%166765.76%
TSLA220318P003420002021-04-26 3:08PM EDT342.0019.8514.0019.550.00-21563.09%
TSLA220318P003440002021-04-13 10:42AM EDT344.0019.3014.5024.500.00-217165.66%
TSLA220318P003450002020-07-14 11:36AM EDT345.0036.0018.0025.800.00-1167.96%
TSLA220318P003460002021-03-26 1:09PM EDT346.0031.4520.9021.650.00-24367.08%
TSLA220318P003480002021-04-28 1:28PM EDT348.0020.3215.0020.650.00-1762.93%
TSLA220318P003500002021-05-05 12:11PM EDT350.0020.6518.8022.350.00-1556165.42%
TSLA220318P003520002021-04-20 2:41PM EDT352.0024.6516.0025.500.00-14365.15%
TSLA220318P003540002021-03-26 2:55PM EDT354.0034.6922.4523.200.00-126066.79%
TSLA220318P003550002020-07-09 4:57PM EDT355.0050.000.000.000.00-1112.50%
TSLA220318P003560002021-04-19 10:33AM EDT356.0026.2620.0022.150.00-11664.57%
TSLA220318P003580002021-04-29 3:16PM EDT358.0022.1517.0022.550.00-43562.79%
TSLA220318P003600002021-05-03 11:11AM EDT360.0022.0017.5022.950.00-130562.81%
TSLA220318P003620002021-04-05 3:15PM EDT362.0027.5523.4528.500.00-42567.94%
TSLA220318P003640002021-04-29 10:56AM EDT364.0023.7418.5023.750.00-122662.83%
TSLA220318P003650002020-08-10 9:30AM EDT365.0029.0016.5026.500.00-1762.98%
TSLA220318P003660002021-04-30 3:00PM EDT366.0022.8318.5024.200.00-224162.61%
TSLA220318P003680002021-04-07 9:56AM EDT368.0028.9519.0029.000.00-19564.71%
TSLA220318P003700002021-04-30 12:45PM EDT370.0023.2022.7525.000.00-2115164.14%
TSLA220318P003720002021-05-04 3:22PM EDT372.0027.1023.1025.450.00-720464.06%
TSLA220318P003740002021-05-05 9:56AM EDT374.0025.8523.5525.850.00-214464.01%
TSLA220318P003760002021-04-22 10:03AM EDT376.0027.3221.0026.300.00-129162.59%
TSLA220318P003800002021-05-07 10:12AM EDT380.0026.7021.5027.20-1.70-5.99%161762.35%
TSLA220318P003840002021-04-27 1:57PM EDT384.0028.2022.5028.100.00-21562.32%
TSLA220318P003850002020-07-09 4:57PM EDT385.0062.140.000.000.00-1212.50%
TSLA220318P003880002021-05-05 9:57AM EDT388.0029.1525.0029.050.00-24662.95%
TSLA220318P003900002020-07-09 4:57PM EDT390.00114.900.000.000.00-5512.50%
TSLA220318P003920002021-05-05 9:38AM EDT392.0030.5024.5030.050.00-18962.27%
TSLA220318P003950002020-08-04 1:33PM EDT395.0031.8019.5029.500.00-61259.24%
TSLA220318P003960002021-05-07 3:38PM EDT396.0030.6730.0031.00-3.23-9.53%16118464.06%
TSLA220318P004000002021-05-07 1:22PM EDT400.0032.1026.5031.75-2.15-6.28%462,60062.05%
TSLA220318P004050002020-07-20 1:01PM EDT405.0043.0021.0030.450.00-1458.17%
TSLA220318P004100002021-05-05 10:13AM EDT410.0035.4032.0534.600.00-225463.16%
TSLA220318P004150002020-07-09 4:57PM EDT415.0082.600.000.000.00-2212.50%
TSLA220318P004200002021-05-06 2:44PM EDT420.0040.5536.4037.350.00-569163.58%
TSLA220318P004250002020-07-23 1:18PM EDT425.0036.7222.0032.000.00-4155.07%
TSLA220318P004300002021-05-06 11:03AM EDT430.0043.5639.3040.250.00-225963.40%
TSLA220318P004350002020-07-09 4:57PM EDT435.0072.450.000.000.00-66136.25%
TSLA220318P004400002021-05-07 3:12PM EDT440.0044.3042.2547.50-0.80-1.77%14058564.62%
TSLA220318P004450002020-07-24 11:53AM EDT445.0041.8524.0034.000.00-289152.55%
TSLA220318P004500002021-05-07 3:38PM EDT450.0046.3141.0051.00-4.59-9.02%143,35263.10%
TSLA220318P004550002020-07-24 1:40PM EDT455.0044.1225.0035.000.00-28351.29%
TSLA220318P004600002021-05-07 12:19PM EDT460.0048.7048.7054.00-2.90-5.62%2831364.22%
TSLA220318P004650002020-07-24 11:22AM EDT465.0045.3026.5036.500.00-4250.36%
TSLA220318P004700002021-05-07 10:41AM EDT470.0051.9548.0057.50+2.07+4.15%847162.81%
TSLA220318P004750002020-07-23 1:00PM EDT475.0044.6027.5037.500.00-521352.30%
TSLA220318P004800002021-05-07 9:48AM EDT480.0058.3855.7061.00-2.37-3.90%1542163.86%
TSLA220318P004900002021-05-07 2:30PM EDT490.0060.9059.4065.00-0.10-0.16%630563.78%
TSLA220318P005000002021-05-07 3:36PM EDT500.0063.5063.2069.00-4.35-6.41%102,05563.66%
TSLA220318P005100002021-05-06 11:10AM EDT510.0074.5067.2070.750.00-421262.92%
TSLA220318P005200002021-05-07 9:39AM EDT520.0075.4071.3077.00+0.05+0.07%179263.35%
TSLA220318P005300002021-05-05 1:18PM EDT530.0078.5075.7581.500.00-252563.34%
TSLA220318P005400002021-05-05 3:31PM EDT540.0083.6580.1585.500.00-2050063.13%
TSLA220318P005500002021-05-07 12:25PM EDT550.0085.2284.0590.00-7.23-7.82%371,10562.87%
TSLA220318P005600002021-05-07 3:39PM EDT560.0090.8589.3095.00-6.20-6.39%19755363.00%
TSLA220318P005700002021-05-07 11:43AM EDT570.0093.4094.1097.25-5.82-5.87%270462.31%
TSLA220318P005800002021-05-06 9:57AM EDT580.00101.5099.00104.500.00-176362.77%
TSLA220318P005900002021-05-04 3:53PM EDT590.00107.75103.65109.500.00-239862.60%
TSLA220318P006000002021-05-07 3:43PM EDT600.00110.55108.85118.00-4.45-3.87%492,22263.29%
TSLA220318P006100002021-05-06 11:36AM EDT610.00121.95114.40117.900.00-136262.07%
TSLA220318P006200002021-05-05 2:28PM EDT620.00123.00119.75128.500.00-2736563.15%
TSLA220318P006300002021-05-06 12:44PM EDT630.00129.80125.25128.850.00-551661.95%
TSLA220318P006400002021-05-06 3:09PM EDT640.00139.90130.80139.500.00-132662.97%
TSLA220318P006500002021-05-06 10:57AM EDT650.00145.00136.40145.000.00-165962.83%
TSLA220318P006600002021-05-06 3:09PM EDT660.00151.85142.20151.000.00-249562.80%
TSLA220318P006700002021-05-06 11:17AM EDT670.00160.95148.20157.000.00-119162.77%
TSLA220318P006800002021-05-07 3:22PM EDT680.00154.72153.95163.00-7.68-4.73%422262.64%
TSLA220318P006900002021-05-07 10:28AM EDT690.00160.75159.85169.00-8.01-4.75%225862.51%
TSLA220318P007000002021-05-07 3:41PM EDT700.00168.06166.35175.50-6.76-3.87%1966362.57%
TSLA220318P007100002021-05-06 3:09PM EDT710.00183.35172.35177.200.00-620861.50%
TSLA220318P007200002021-05-04 11:15AM EDT720.00190.11179.10183.650.00-165561.53%
TSLA220318P007300002021-05-07 9:39AM EDT730.00191.04185.40194.50+0.54+0.28%114862.33%
TSLA220318P007400002021-05-04 1:04PM EDT740.00200.68192.30201.000.00-17462.32%
TSLA220318P007500002021-05-07 2:30PM EDT750.00201.59198.80207.50+12.31+6.50%621362.20%
TSLA220318P007600002021-05-07 2:49PM EDT760.00208.95205.15214.50-7.30-3.38%55962.12%
TSLA220318P007700002021-05-07 9:45AM EDT770.00218.00211.95223.00+4.70+2.20%353262.40%
TSLA220318P007800002021-05-03 1:08PM EDT780.00213.72219.30230.000.00-59462.45%
TSLA220318P007900002021-05-07 3:39PM EDT790.00228.44225.95231.85+4.20+1.87%117361.30%
TSLA220318P008000002021-05-07 10:43AM EDT800.00229.60233.35244.00-16.40-6.67%130562.34%
TSLA220318P008100002021-05-04 12:13PM EDT810.00249.71240.50245.350.00-28561.13%
TSLA220318P008200002021-05-06 3:09PM EDT820.00259.85247.40258.400.00-16762.19%
TSLA220318P008300002021-05-06 11:07AM EDT830.00270.45255.00266.000.00-234662.27%
TSLA220318P008400002021-05-07 12:23PM EDT840.00261.47261.90273.20-12.53-4.57%46462.11%
TSLA220318P008500002021-05-03 3:43PM EDT850.00266.28269.50275.750.00-1126661.11%
TSLA220318P008600002021-05-03 3:43PM EDT860.00273.61276.90288.000.00-13162.01%
TSLA220318P008700002021-04-21 12:37PM EDT870.00280.25284.55295.800.00-168362.04%
TSLA220318P008800002021-05-04 12:15PM EDT880.00302.21292.55303.500.00-16762.09%
TSLA220318P008900002021-04-21 1:51PM EDT890.00296.81300.25305.600.00-2410360.91%
TSLA220318P009000002021-05-04 3:18PM EDT900.00317.04307.50318.800.00-213861.89%
TSLA220318P009100002021-04-29 9:45AM EDT910.00311.75315.50318.150.00-11460.14%
TSLA220318P009200002021-05-05 11:22AM EDT920.00323.98323.35326.100.00-372560.10%
TSLA220318P009300002021-04-20 10:52AM EDT930.00328.23331.30334.050.00-42460.07%
TSLA220318P009400002020-08-21 10:11AM EDT940.00129.43117.50133.500.00-130.00%
TSLA220318P009500002021-05-03 10:11AM EDT950.00332.60347.35350.150.00-110660.01%
TSLA220318P009600002020-08-27 10:55AM EDT960.00125.54123.00139.000.00-1260.00%
TSLA220318P009750002021-05-06 11:07AM EDT975.00385.50367.75370.600.00-1759.96%
TSLA220318P009800002020-08-18 9:30AM EDT980.00152.50129.00145.000.00-21190.00%
TSLA220318P010000002021-05-05 3:10PM EDT1,000.00393.65388.50399.800.00-940761.77%
TSLA220318P010200002020-07-22 3:20PM EDT1,020.00226.74146.00161.500.00-200.00%
TSLA220318P010250002021-04-12 11:54AM EDT1,025.00416.15409.45412.450.00-24159.87%
TSLA220318P010400002020-07-20 1:35PM EDT1,040.00247.530.000.000.00-100.00%
TSLA220318P010500002021-04-14 2:44PM EDT1,050.00408.45422.50442.000.00-16759.84%
TSLA220318P010600002020-07-23 9:49AM EDT1,060.00231.13159.50175.000.00--00.00%
TSLA220318P010750002021-05-05 11:22AM EDT1,075.00451.42452.30455.350.00-378459.82%
TSLA220318P010800002020-07-23 9:49AM EDT1,080.00240.94166.50182.000.00--00.00%
TSLA220318P011000002021-05-04 12:26PM EDT1,100.00485.31473.80485.400.00-114761.70%
TSLA220318P011200002020-08-13 9:41AM EDT1,120.00254.11175.00191.000.00-120.00%
TSLA220318P011250002021-02-04 11:35AM EDT1,125.00470.78583.65589.400.00-1098.18%
TSLA220318P011500002021-02-04 11:35AM EDT1,150.00491.03605.65612.650.00-1698.75%
TSLA220318P011750002021-05-05 11:22AM EDT1,175.00539.32540.70544.000.00-371959.80%
TSLA220318P012000002021-05-07 12:23PM EDT1,200.00561.79563.30566.60+24.04+4.47%237059.80%
TSLA220318P012100002020-08-13 12:20PM EDT1,210.00297.83207.00226.500.00-410.00%
TSLA220318P012200002020-08-13 12:22PM EDT1,220.00303.14211.00230.500.00-200.00%
TSLA220318P012250002021-05-03 1:17PM EDT1,225.00579.20586.10589.400.00-2559.83%
TSLA220318P012300002020-07-20 3:40PM EDT1,230.00344.280.000.000.00-200.00%
TSLA220318P012400002020-08-17 12:06AM EDT1,240.00310.97218.50238.500.00--10.00%
TSLA220318P012500002021-03-04 4:26PM EDT1,250.00687.00629.00647.000.00-514773.85%
TSLA220318P012600002020-08-17 9:39AM EDT1,260.00308.010.000.000.00-100.00%
TSLA220318P012700002020-08-17 9:39AM EDT1,270.00312.38228.50248.000.00-110.00%
TSLA220318P012750002021-03-03 3:22PM EDT1,275.00672.20651.50669.500.00-101173.89%
TSLA220318P012800002020-08-24 12:07AM EDT1,280.00316.61235.00255.000.00---0.00%
TSLA220318P012900002020-08-17 10:03AM EDT1,290.00318.24239.50259.000.00-420.00%
TSLA220318P013000002021-05-06 12:58PM EDT1,300.00663.20655.25658.400.00-228059.83%
TSLA220318P013100002020-08-24 12:07AM EDT1,310.00321.25247.50267.500.00---0.00%
TSLA220318P013200002020-08-24 12:07AM EDT1,320.00322.68252.00271.500.00---0.00%
TSLA220318P013250002021-02-19 3:05PM EDT1,325.00646.70727.15732.300.00-2185.16%
TSLA220318P013300002020-08-17 12:01PM EDT1,330.00326.60256.50276.000.00-420.00%
TSLA220318P013400002020-08-17 12:15PM EDT1,340.00329.98260.50280.500.00-410.00%
TSLA220318P013500002020-08-17 12:58PM EDT1,350.00333.97265.00284.500.00-400.00%
TSLA220318P013600002020-08-24 12:07AM EDT1,360.00335.42269.50289.000.00--10.00%
TSLA220318P013700002020-08-24 12:07AM EDT1,370.00338.97274.00293.500.00--10.00%
TSLA220318P013750002021-03-01 1:42PM EDT1,375.00732.40748.25753.150.00-5573.56%
TSLA220318P013800002020-08-24 12:07AM EDT1,380.00342.62278.50298.000.00--20.00%
TSLA220318P013900002020-08-24 12:07AM EDT1,390.00345.46283.00302.500.00---0.00%
TSLA220318P014000002021-05-05 3:10PM EDT1,400.00754.44749.10760.000.00-91962.51%
TSLA220318P014100002020-08-18 10:33AM EDT1,410.00343.11292.00312.000.00-230.00%
TSLA220318P014200002020-08-24 12:07AM EDT1,420.00345.38297.00316.500.00---0.00%
TSLA220318P014250002021-04-09 11:02AM EDT1,425.00787.30772.80784.000.00-21162.71%
TSLA220318P014300002020-08-18 2:25PM EDT1,430.00350.13301.50321.000.00-410.00%
TSLA220318P014400002020-08-25 10:43AM EDT1,440.00343.18306.00325.500.00-1110.00%
TSLA220318P014500002021-05-05 2:08PM EDT1,450.00800.25796.60800.000.00-2360.07%
TSLA220318P014600002020-08-25 10:43AM EDT1,460.00353.25315.50335.000.00-120.00%
TSLA220318P014700002020-08-24 12:07AM EDT1,470.00352.16320.50340.000.00--10.00%
TSLA220318P014750002021-03-10 3:35PM EDT1,475.00857.35829.05833.200.00-1766.34%
TSLA220318P014800002020-08-24 12:07AM EDT1,480.00354.86325.00345.000.00--10.00%
TSLA220318P014900002020-08-20 2:50PM EDT1,490.00358.87330.00349.500.00-620.00%
TSLA220318P015000002021-03-04 4:01PM EDT1,500.00914.00866.40879.500.00-52277.09%
TSLA220318P015100002020-08-27 2:40PM EDT1,510.00345.00340.00359.500.00-340.00%
TSLA220318P015200002020-08-21 9:32AM EDT1,520.00367.75345.00364.500.00-1630.00%
TSLA220318P015250002021-05-05 2:08PM EDT1,525.00872.20868.40871.800.00-41260.17%
TSLA220318P015300002020-08-20 2:50PM EDT1,530.00378.77350.00369.500.00-350.00%
TSLA220318P015400002020-08-20 3:42PM EDT1,540.00381.86355.00374.500.00-560.00%
TSLA220318P015500002020-08-21 9:31AM EDT1,550.00383.50360.00379.500.00-170.00%
TSLA220318P015600002020-08-20 3:41PM EDT1,560.00389.10365.00384.500.00-140.00%
TSLA220318P015700002020-08-21 9:30AM EDT1,570.00393.05370.00389.500.00-170.00%
TSLA220318P015750002021-02-19 3:09PM EDT1,575.00868.75958.20963.700.00-2186.58%
TSLA220318P015800002020-08-21 9:30AM EDT1,580.00398.35375.00394.500.00-140.00%
TSLA220318P015900002020-08-12 11:47AM EDT1,590.00564.20380.50400.000.00-190.00%
TSLA220318P016000002021-05-06 12:57PM EDT1,600.00948.50933.45943.750.00-21256.52%
TSLA220318P016100002020-07-09 4:56PM EDT1,610.00886.150.000.000.00--20.00%
TSLA220318P016200002020-08-17 9:52AM EDT1,620.00519.02396.00415.500.00-1130.00%
TSLA220318P016250002021-04-09 11:01AM EDT1,625.00975.55957.70968.000.00-401456.43%
TSLA220318P016300002020-08-17 9:52AM EDT1,630.00524.52401.00420.500.00-170.00%
TSLA220318P016400002020-08-21 10:19AM EDT1,640.00431.11401.50420.500.00--130.00%
TSLA220318P016500002020-08-24 1:15PM EDT1,650.00433.00412.00431.500.00-130.00%
TSLA220318P016600002020-07-23 10:30AM EDT1,660.00592.10433.50452.500.00-660.00%
TSLA220318P016700002020-07-09 4:56PM EDT1,670.00907.000.000.000.00--20.00%
TSLA220318P016750002021-05-07 11:16AM EDT1,675.001,007.751,006.401,016.75-8.00-0.79%2456.35%
TSLA220318P016800002020-07-09 4:56PM EDT1,680.00960.650.000.000.00--60.00%
TSLA220318P016900002020-07-09 4:56PM EDT1,690.00948.000.000.000.00--30.00%
TSLA220318P017000002021-05-07 11:15AM EDT1,700.001,032.351,029.601,049.00-20.80-1.98%22560.09%
TSLA220318P017200002020-08-21 10:38AM EDT1,720.00476.74450.00469.500.00-30320.00%
TSLA220318P017250002021-05-07 3:18PM EDT1,725.001,063.451,054.001,073.50-17.65-1.63%4660.18%
TSLA220318P017300002020-07-09 4:56PM EDT1,730.001,010.050.000.000.00--90.00%
TSLA220318P017400002020-07-09 4:56PM EDT1,740.001,004.450.000.000.00--20.00%
TSLA220318P017500002020-07-09 4:56PM EDT1,750.001,206.590.000.000.00-540.00%
TSLA220318P017600002020-07-09 4:56PM EDT1,760.001,036.100.000.000.00--90.00%
TSLA220318P017700002020-07-06 12:18PM EDT1,770.00769.00702.50714.500.00-2170.00%
TSLA220318P017800002020-07-06 12:18PM EDT1,780.00777.39709.95721.950.00-230.00%
TSLA220318P017900002020-08-20 10:16AM EDT1,790.00560.11489.50509.000.00-170.00%
TSLA220318P018000002020-08-27 9:55AM EDT1,800.00492.00495.50514.500.00-1570.00%
TSLA220318P018100002020-07-09 4:56PM EDT1,810.001,273.200.000.000.00--50.00%
TSLA220318P018200002020-07-09 4:56PM EDT1,820.001,134.950.000.000.00--40.00%
TSLA220318P018300002020-06-16 9:39AM EDT1,830.00964.00824.85844.000.00-170.00%
TSLA220318P018400002020-08-20 1:03PM EDT1,840.00558.33518.50538.000.00-1120.00%
TSLA220318P018500002020-07-09 4:56PM EDT1,850.001,302.260.000.000.00-12230.00%
TSLA220318P018600002020-08-20 1:06PM EDT1,860.00573.98530.00550.000.00-2210.00%
TSLA220318P018700002020-08-26 9:37AM EDT1,870.00577.50536.50555.500.00-1170.00%
TSLA220318P018800002020-08-26 9:37AM EDT1,880.00583.50542.00561.500.00-1430.00%
TSLA220318P019400002020-08-24 10:57AM EDT1,940.00632.00578.50598.000.00--10.00%
TSLA220318P019800002020-08-27 11:12AM EDT1,980.00590.48603.00622.500.00--20.00%
TSLA220318P020000002020-08-28 3:57PM EDT2,000.00626.25615.50635.00+26.25+4.37%160.00%
TSLA220318P020500002020-08-24 12:07AM EDT2,050.00683.77648.00666.500.00--10.00%
TSLA220318P021000002020-08-26 12:11PM EDT2,100.00702.00678.50698.500.00-170.00%
TSLA220318P021500002020-07-24 1:45PM EDT2,150.001,017.37739.00757.500.00-660.00%
TSLA220318P022000002020-08-24 9:42AM EDT2,200.00764.52744.50764.000.00--10.00%
TSLA220318P023000002020-08-24 9:41AM EDT2,300.00832.88811.50831.500.00--10.00%
TSLA220318P024500002020-07-13 9:53AM EDT2,450.001,258.301,232.001,251.000.00--10.00%
TSLA220318P027000002020-07-13 9:53AM EDT2,700.001,465.401,449.501,469.500.00--10.00%
TSLA220318P042000002020-08-26 3:57PM EDT4,200.002,354.802,334.002,353.000.00--10.00%