India markets open in 4 hours 59 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

573.73 -4.14 (-0.72%)
After hours: 6:45PM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617C000010002021-05-10 2:55PM EDT1.00624.00570.45582.400.00-1100.00%
TSLA220617C000020002021-05-14 2:53PM EDT2.00585.98569.45581.400.00-100.00%
TSLA220617C000030002021-02-10 4:35PM EDT3.00803.08681.00700.500.00-200.00%
TSLA220617C000040002021-03-05 10:33AM EDT4.00615.65647.75666.500.00-100.00%
TSLA220617C000050002021-05-12 9:30AM EDT5.00597.35566.45578.450.00-1130.00%
TSLA220617C000060002020-08-31 12:11AM EDT6.0037.60429.50448.000.00--00.00%
TSLA220617C000070002020-08-31 12:11AM EDT7.00394.46428.50447.000.00--00.00%
TSLA220617C000080002021-03-03 3:24PM EDT8.00658.05643.50662.500.00-10200.00%
TSLA220617C000090002021-04-14 9:30AM EDT9.00761.660.000.000.00-1350.00%
TSLA220617C000100002021-05-12 9:30AM EDT10.00592.36561.50573.500.00-18320.80%
TSLA220617C000110002021-03-25 9:30AM EDT11.00601.10712.65724.150.00-120.00%
TSLA220617C000120002020-11-11 2:13PM EDT12.00403.74591.10604.050.00-27510.00%
TSLA220617C000140002020-10-05 12:43PM EDT14.00411.81401.15416.250.00-550.00%
TSLA220617C000150002020-10-09 11:54AM EDT15.00418.12410.75423.300.00-4100.00%
TSLA220617C000160002020-08-31 12:11AM EDT16.0035.90420.00438.000.00---0.00%
TSLA220617C000180002020-08-31 12:11AM EDT18.0034.67418.00436.500.00---0.00%
TSLA220617C000200002020-10-22 3:37PM EDT20.00412.09464.65479.500.00-2350.00%
TSLA220617C000220002020-09-02 7:26PM EDT22.005.21406.55423.000.00---0.00%
TSLA220617C000240002021-03-15 3:15PM EDT24.00679.57699.00719.000.00-110.00%
TSLA220617C000250002020-08-25 9:30AM EDT25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002021-03-29 11:00AM EDT26.00577.35662.50681.800.00--10.00%
TSLA220617C000280002021-03-29 11:00AM EDT28.00575.35660.55679.750.00-160.00%
TSLA220617C000300002021-03-10 12:24PM EDT30.00647.00639.90645.050.00-1240.00%
TSLA220617C000320002020-09-02 7:26PM EDT32.0092.00397.50415.000.00---0.00%
TSLA220617C000340002020-09-02 7:26PM EDT34.0054.39395.05411.100.00---0.00%
TSLA220617C000350002020-08-24 2:52PM EDT35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002020-09-11 3:17PM EDT36.00335.12389.00408.000.00-380.00%
TSLA220617C000380002021-05-11 12:29PM EDT38.00576.70534.15546.050.00-160101.76%
TSLA220617C000400002021-04-19 10:15AM EDT40.00658.00532.00543.950.00-14591.60%
TSLA220617C000420002021-03-03 11:32AM EDT42.00632.00609.50629.000.00--10.00%
TSLA220617C000440002021-03-03 11:11AM EDT44.00642.20607.50627.000.00-1160.00%
TSLA220617C000450002020-08-25 9:30AM EDT45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002021-05-10 2:23PM EDT46.00589.75526.15538.100.00-11095.31%
TSLA220617C000480002021-01-26 3:14PM EDT48.00842.46613.50633.000.00-3180.00%
TSLA220617C000500002021-05-06 3:31PM EDT50.00563.47522.45534.300.00-17599.95%
TSLA220617C000520002021-02-26 11:11AM EDT52.00612.10557.00576.500.00-145341.33%
TSLA220617C000540002021-05-05 1:57PM EDT54.00620.30518.55530.400.00-2598.97%
TSLA220617C000550002020-08-24 2:52PM EDT55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002021-04-23 10:35AM EDT56.00561.79516.60528.450.00-27098.41%
TSLA220617C000580002021-05-07 12:05PM EDT58.00559.89514.65526.500.00-83097.85%
TSLA220617C000600002021-05-12 3:58PM EDT60.00530.05512.70524.550.00-470297.24%
TSLA220617C000620002021-03-25 12:16PM EDT62.00575.50662.40673.850.00-25540.00%
TSLA220617C000640002021-02-26 2:04PM EDT64.00613.00545.50565.000.00-153282.75%
TSLA220617C000660002020-12-15 10:59AM EDT66.00576.20770.50788.500.00--700.00%
TSLA220617C000680002021-04-05 9:41AM EDT68.00631.25601.70626.700.00-5360.00%
TSLA220617C000700002021-04-13 9:30AM EDT70.00643.100.000.000.00-141910.00%
TSLA220617C000720002021-02-23 10:40AM EDT72.00571.45561.25567.050.00--675340.72%
TSLA220617C000740002021-05-10 1:10PM EDT74.00565.70498.85510.800.00-26790.87%
TSLA220617C000750002020-07-09 4:57PM EDT75.00720.240.000.000.00-100.00%
TSLA220617C000760002021-05-06 11:59AM EDT76.00590.75497.10509.000.00-12092.49%
TSLA220617C000780002021-02-17 2:23PM EDT78.00705.05576.55583.250.00-1950.00%
TSLA220617C000800002021-05-11 3:24PM EDT80.00486.88493.05504.950.00-1588389.50%
TSLA220617C000820002021-01-25 10:59AM EDT82.00811.59642.90649.650.00-1460.00%
TSLA220617C000840002021-05-17 3:26PM EDT84.00483.03489.15501.100.00-121988.64%
TSLA220617C000860002021-01-26 10:34AM EDT86.00803.10577.50596.500.00-12210.00%
TSLA220617C000880002021-03-31 3:36PM EDT88.00582.51620.20626.200.00-12080.00%
TSLA220617C000900002021-04-26 2:32PM EDT90.00649.50483.35495.250.00-134587.13%
TSLA220617C000920002021-04-30 1:12PM EDT92.00618.00481.65493.500.00-24488.55%
TSLA220617C000940002021-05-05 12:02PM EDT94.00586.33479.50491.400.00-442686.43%
TSLA220617C000960002021-05-07 3:09PM EDT96.00576.70477.60489.450.00-221286.06%
TSLA220617C000980002021-03-24 10:26AM EDT98.00559.37627.50638.900.00-11980.00%
TSLA220617C001000002021-05-12 12:25PM EDT100.00471.00473.75485.600.00-12,95385.28%
TSLA220617C001020002021-03-05 11:26AM EDT102.00486.66551.00570.000.00-2281338.48%
TSLA220617C001040002021-05-04 12:01PM EDT104.00560.00469.90481.750.00-113284.47%
TSLA220617C001060002021-05-12 11:51AM EDT106.00495.74475.85484.450.00-2160111.83%
TSLA220617C001080002020-11-24 12:12PM EDT108.00440.75553.20558.300.00-5985318.98%
TSLA220617C001100002021-05-14 10:25AM EDT110.00473.85464.15476.000.00-21,84583.40%
TSLA220617C001120002021-03-11 11:59AM EDT112.00576.00560.55565.700.00-501,678358.12%
TSLA220617C001140002021-03-01 10:36AM EDT114.00581.00547.65554.350.00-1114303.13%
TSLA220617C001160002021-04-22 11:47AM EDT116.00619.43458.40470.250.00-479282.26%
TSLA220617C001180002021-04-13 2:55PM EDT118.00640.15449.40464.250.00-109490.82%
TSLA220617C001200002021-05-17 3:18PM EDT120.00448.05454.80466.55-1.37-0.30%33,61682.48%
TSLA220617C001220002021-03-18 9:58AM EDT122.00563.33610.05629.500.00-12,3420.00%
TSLA220617C001240002021-04-30 9:35AM EDT124.00547.12450.75462.600.00-311880.79%
TSLA220617C001260002021-03-04 2:29PM EDT126.00494.78528.00547.000.00-11,340266.95%
TSLA220617C001280002021-04-30 2:48PM EDT128.00588.00446.95458.800.00-12,14180.15%
TSLA220617C001300002021-04-30 3:06PM EDT130.00577.17445.10456.900.00-5010,36179.95%
TSLA220617C001320002021-05-17 1:29PM EDT132.00459.53443.20455.00+19.10+4.34%12,63779.61%
TSLA220617C001340002021-02-24 4:56PM EDT134.00614.91478.50498.000.00-200550168.82%
TSLA220617C001360002021-02-24 4:55PM EDT136.00613.42476.50496.000.00-2921,839166.97%
TSLA220617C001380002021-03-05 11:33AM EDT138.00441.63516.50536.000.00-10668245.58%
TSLA220617C001400002021-04-29 12:11PM EDT140.00530.00435.85447.600.00-13,08579.18%
TSLA220617C001420002021-05-11 9:47AM EDT142.00470.00433.95445.700.00-126778.81%
TSLA220617C001440002021-04-05 1:47PM EDT144.00554.50520.50540.500.00-1872258.42%
TSLA220617C001460002020-12-21 2:19PM EDT146.00525.00701.30706.100.00-52510.00%
TSLA220617C001480002021-05-14 11:47AM EDT148.00433.69428.35440.050.00-2550277.97%
TSLA220617C001500002021-03-19 3:37PM EDT150.00504.08583.50603.000.00-31,4530.00%
TSLA220617C001520002021-03-29 9:53AM EDT152.00460.00540.00557.950.00-205263312.84%
TSLA220617C001540002021-05-12 3:28PM EDT154.00444.00422.50434.300.00-243176.49%
TSLA220617C001560002021-04-16 2:13PM EDT156.00585.72433.50443.850.00-51,028105.07%
TSLA220617C001580002021-05-13 11:20AM EDT158.00425.22418.80430.550.00-705,12475.99%
TSLA220617C001600002021-05-13 3:21PM EDT160.00425.10417.15428.80+10.95+2.64%98,34676.26%
TSLA220617C001620002021-05-04 10:35AM EDT162.00510.55415.30426.950.00-130976.02%
TSLA220617C001640002021-04-30 2:48PM EDT164.00554.00413.20424.950.00-194775.17%
TSLA220617C001660002021-05-13 11:24AM EDT166.00417.32411.55423.200.00-4020275.39%
TSLA220617C001680002021-02-01 10:40AM EDT168.00658.00529.50534.800.00-177272.47%
TSLA220617C001700002021-05-11 3:48PM EDT170.00428.35407.90419.500.00-13,53574.97%
TSLA220617C001720002021-02-23 2:18PM EDT172.00520.00472.95480.350.00-1161176.80%
TSLA220617C001740002021-05-04 10:27AM EDT174.00503.00404.20415.800.00-110274.45%
TSLA220617C001760002021-03-25 9:30AM EDT176.00444.40553.55564.750.00-291359.89%
TSLA220617C001780002020-10-20 9:31AM EDT178.00272.39327.50346.500.00-51390.00%
TSLA220617C001800002021-05-18 1:12PM EDT180.00410.00398.50410.15+15.00+3.80%37,93873.33%
TSLA220617C001820002021-04-05 9:30AM EDT182.00543.300.000.000.00-51000.00%
TSLA220617C001840002020-11-06 11:03AM EDT184.00264.63416.15432.200.00-5358113.07%
TSLA220617C001860002021-01-08 4:23PM EDT186.00689.96664.50684.500.00-11780.00%
TSLA220617C001880002021-05-04 12:38PM EDT188.00480.94391.25402.850.00-13,03272.56%
TSLA220617C001900002021-05-06 11:13AM EDT190.00437.00389.65401.150.00-14,54772.74%
TSLA220617C001920002021-02-10 10:40AM EDT192.00654.00495.00500.750.00-10217.80%
TSLA220617C001940002021-01-15 3:53PM EDT194.00636.00627.40635.250.00-202000.00%
TSLA220617C001960002021-03-31 9:45AM EDT196.00466.500.000.000.00-43,8710.00%
TSLA220617C001980002021-05-07 3:48PM EDT198.00480.85382.45393.900.00-13,91071.94%
TSLA220617C001990002021-05-14 3:57PM EDT199.00399.50381.55393.000.00-357071.84%
TSLA220617C002000002021-05-14 1:48PM EDT200.00385.00380.65392.100.00-68,10871.75%
TSLA220617C002010002020-12-22 2:43PM EDT201.00435.09636.05655.450.00-51560.00%
TSLA220617C002020002021-05-03 3:34PM EDT202.00489.15378.85390.300.00-123671.55%
TSLA220617C002030002021-05-10 3:10PM EDT203.00440.00377.95389.400.00-13,87471.44%
TSLA220617C002040002021-04-21 3:10PM EDT204.00374.60377.05388.50-162.85-30.30%314071.34%
TSLA220617C002080002021-04-30 2:26PM EDT208.00506.65373.30384.800.00-3013570.68%
TSLA220617C002100002021-05-10 3:21PM EDT210.00430.06371.55383.000.00-91,09370.51%
TSLA220617C002120002021-04-01 9:50AM EDT212.00487.99502.90508.800.00-1002,544237.54%
TSLA220617C002160002021-03-30 12:58PM EDT216.00415.00465.50473.450.00-1439188.04%
TSLA220617C002200002021-05-14 1:31PM EDT220.00362.35362.75374.100.00-15,34769.67%
TSLA220617C002240002021-05-11 11:22AM EDT224.00400.00359.45370.750.00-131969.66%
TSLA220617C002260002021-01-04 10:44AM EDT226.00524.00633.75650.050.00-33,1900.00%
TSLA220617C002280002021-02-08 11:04AM EDT228.00651.10464.80472.400.00-50114191.50%
TSLA220617C002300002021-05-13 2:25PM EDT230.00355.00354.25365.500.00-277069.20%
TSLA220617C002320002021-05-13 2:49PM EDT232.00356.00352.50363.700.00-11,50668.99%
TSLA220617C002340002021-03-04 10:44AM EDT234.00442.50429.00448.500.00-231159.89%
TSLA220617C002360002021-05-10 3:19PM EDT236.00351.70349.10360.250.00-45768.74%
TSLA220617C002380002021-05-17 12:52PM EDT238.00350.15347.15358.400.00-217768.33%
TSLA220617C002400002021-05-17 12:52PM EDT240.00348.50345.65356.750.00-23,57968.40%
TSLA220617C002420002020-12-03 11:19AM EDT242.00366.05475.35481.250.00-15125208.16%
TSLA220617C002440002021-03-10 11:20AM EDT244.00470.05439.30444.050.00-1425166.95%
TSLA220617C002460002021-03-23 11:04AM EDT246.00441.90490.65501.500.00-3391232.98%
TSLA220617C002480002021-02-08 11:04AM EDT248.00634.10448.20455.500.00-5064179.29%
TSLA220617C002500002021-05-12 10:38AM EDT250.00368.70337.00348.100.00-331667.54%
TSLA220617C002520002021-01-15 3:54PM EDT252.00586.90576.75584.650.00-55890.00%
TSLA220617C002540002021-03-24 3:47PM EDT254.00401.50483.80494.550.00-5434225.69%
TSLA220617C002560002021-04-14 10:01AM EDT256.00516.84335.30352.950.00-102,63975.29%
TSLA220617C002580002021-05-03 3:06PM EDT258.00439.00330.50341.450.00-1867767.24%
TSLA220617C002600002021-05-10 2:29PM EDT260.00336.55328.65339.650.00-108,47866.92%
TSLA220617C002620002021-01-11 11:41AM EDT262.00605.50553.50573.000.00-16398.19%
TSLA220617C002640002021-01-22 3:04PM EDT264.00592.15531.00543.150.00-16309.87%
TSLA220617C002660002020-12-28 11:42AM EDT266.00416.00640.50646.350.00-2100.00%
TSLA220617C002680002020-10-19 12:11AM EDT268.00229.200.000.000.00--00.00%
TSLA220617C002700002021-02-22 11:38AM EDT270.00492.90395.40400.500.00-5457134.43%
TSLA220617C002720002021-02-17 1:49PM EDT272.00528.10406.00412.750.00-136145.56%
TSLA220617C002740002020-08-31 12:11AM EDT274.00131.00237.30243.300.00--00.00%
TSLA220617C002760002020-10-15 2:35PM EDT276.00231.57182.20194.000.00-4280.00%
TSLA220617C002780002021-03-05 12:54PM EDT278.00314.56392.00411.500.00-449140.86%
TSLA220617C002800002021-05-14 3:18PM EDT280.00329.12312.55323.200.00-51,17365.99%
TSLA220617C002820002020-09-24 11:21AM EDT282.00181.35198.25203.000.00-160.00%
TSLA220617C002840002020-12-21 11:18AM EDT284.00395.00580.60585.350.00--70.00%
TSLA220617C002860002021-01-06 11:10AM EDT286.00495.00578.50598.000.00-5100.00%
TSLA220617C002880002020-10-20 10:53AM EDT288.00204.04260.70272.500.00-2220.00%
TSLA220617C002900002021-05-10 9:36AM EDT290.00386.20304.55315.100.00-286065.45%
TSLA220617C002920002020-11-18 11:08AM EDT292.00219.350.000.000.00-5150.00%
TSLA220617C002940002020-12-18 10:30AM EDT294.00400.75556.10562.650.00-168384.29%
TSLA220617C002960002021-05-03 10:18AM EDT296.00420.45299.85310.300.00-13365.17%
TSLA220617C002980002021-05-12 9:35AM EDT298.00334.60298.10308.550.00-481564.90%
TSLA220617C003000002021-05-18 10:21AM EDT300.00310.00296.70307.10+18.95+6.51%78,86364.95%
TSLA220617C003020002021-02-26 11:46AM EDT302.00410.10342.35349.100.00-4184103.31%
TSLA220617C003040002021-01-08 1:53PM EDT304.00597.92564.00583.500.00-581495.31%
TSLA220617C003060002021-04-29 12:12PM EDT306.00383.05292.10302.400.00-17564.70%
TSLA220617C003080002021-03-26 2:20PM EDT308.00328.20439.30449.500.00-4167189.03%
TSLA220617C003100002021-04-29 1:21PM EDT310.00385.35288.85299.100.00-41,57064.35%
TSLA220617C003120002020-10-20 10:51AM EDT312.00191.54246.55256.100.00-27510.00%
TSLA220617C003140002020-10-16 12:28PM EDT314.00208.97164.15175.050.00-40600.00%
TSLA220617C003160002020-12-22 11:35AM EDT316.00353.00555.50560.250.00-1189381.05%
TSLA220617C003180002021-04-13 2:53PM EDT318.00460.19275.75293.850.00-207661.26%
TSLA220617C003200002021-05-17 3:29PM EDT320.00275.19283.05291.150.00-74,33064.60%
TSLA220617C003240002021-03-26 11:39AM EDT324.00334.75426.85436.900.00-1428181.12%
TSLA220617C003280002021-03-26 2:18PM EDT328.00313.95423.80433.750.00-4375179.28%
TSLA220617C003300002021-05-13 1:08PM EDT330.00278.07274.00283.950.00-5095763.65%
TSLA220617C003320002021-04-01 9:30AM EDT332.00387.25400.60406.100.00-1612158.55%
TSLA220617C003360002021-03-26 11:39AM EDT336.00326.70417.75427.600.00-2659175.78%
TSLA220617C003400002021-05-14 1:53PM EDT340.00283.60268.65276.050.00-484363.85%
TSLA220617C003440002021-05-10 3:18PM EDT344.00322.30265.55271.050.00-221462.81%
TSLA220617C003480002021-05-14 3:25PM EDT348.00275.60263.20270.500.00-14963.76%
TSLA220617C003500002021-05-11 3:59PM EDT350.00302.00260.95268.800.00-61,96363.28%
TSLA220617C003520002021-03-26 11:27AM EDT352.00315.75405.85415.550.00-171169.34%
TSLA220617C003560002021-04-29 2:18PM EDT356.00353.60257.55262.900.00-4580262.78%
TSLA220617C003600002021-05-18 12:01PM EDT360.00256.70253.90257.25+11.55+4.71%25111,45161.31%
TSLA220617C003640002021-02-02 4:08PM EDT364.00556.00298.00302.150.00-1093.21%
TSLA220617C003680002020-12-15 11:32AM EDT368.00332.83513.00531.200.00-115297.09%
TSLA220617C003700002020-07-20 10:43AM EDT370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002021-05-13 3:10PM EDT372.00244.80247.20251.600.00-124562.46%
TSLA220617C003760002021-05-13 3:10PM EDT376.00245.15242.95250.400.00-342762.34%
TSLA220617C003800002021-04-29 9:39AM EDT380.00357.95238.80246.850.00-188361.44%
TSLA220617C003840002021-05-13 10:49AM EDT384.00250.45239.15243.750.00-243762.19%
TSLA220617C003880002021-04-27 3:33PM EDT388.00358.70234.90241.700.00-152661.75%
TSLA220617C003900002020-07-24 3:54PM EDT390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002021-05-14 3:49PM EDT392.00249.30232.60239.600.00-361961.92%
TSLA220617C003960002021-05-13 10:25AM EDT396.00222.95230.85236.050.00-2614061.78%
TSLA220617C004000002021-05-18 3:59PM EDT400.00230.00226.70234.35+6.83+3.06%926,18961.46%
TSLA220617C004100002021-05-14 2:05PM EDT410.00229.01221.50228.10+0.67+0.29%5036061.58%
TSLA220617C004200002021-05-18 1:41PM EDT420.00221.05213.30221.60+9.50+4.49%171,33560.66%
TSLA220617C004300002021-05-18 1:41PM EDT430.00220.25208.55215.40-2.45-1.10%146360.77%
TSLA220617C004400002021-05-18 12:16PM EDT440.00212.10202.50209.35-4.80-2.21%2129860.49%
TSLA220617C004500002021-05-18 12:16PM EDT450.00205.15196.85203.50+10.25+5.26%337860.30%
TSLA220617C004600002021-05-18 10:45AM EDT460.00196.00191.00197.75-1.00-0.51%455260.02%
TSLA220617C004700002021-05-18 2:20PM EDT470.00194.10184.50192.10+9.10+4.92%425559.54%
TSLA220617C004800002021-05-18 2:09PM EDT480.00187.30179.90186.60-0.20-0.11%101,92059.52%
TSLA220617C004900002021-05-18 1:27PM EDT490.00184.75176.60181.25-6.50-3.40%250859.80%
TSLA220617C005000002021-05-18 12:19PM EDT500.00177.09170.40175.95+8.30+4.92%253,56559.32%
TSLA220617C005100002021-05-14 2:44PM EDT510.00181.15166.40170.750.00-2130059.34%
TSLA220617C005200002021-05-18 3:59PM EDT520.00163.40161.00165.80-2.75-1.66%379759.03%
TSLA220617C005300002021-05-18 12:35PM EDT530.00164.59155.95160.95+10.59+6.88%421158.77%
TSLA220617C005400002021-05-18 10:56AM EDT540.00158.93151.35156.25+8.14+5.40%133158.61%
TSLA220617C005500002021-05-18 3:24PM EDT550.00152.60147.05151.65+4.74+3.21%657558.48%
TSLA220617C005600002021-05-17 2:31PM EDT560.00153.68142.55147.30+10.61+7.42%1046258.32%
TSLA220617C005700002021-05-18 3:37PM EDT570.00142.10138.30143.10-0.70-0.49%18978758.20%
TSLA220617C005800002021-05-18 12:58PM EDT580.00135.40134.20138.85+1.20+0.89%12864658.05%
TSLA220617C005900002021-05-18 12:16PM EDT590.00137.00130.20134.85+7.25+5.59%7672457.94%
TSLA220617C006000002021-05-18 3:53PM EDT600.00128.50126.30130.80-0.85-0.66%306,00457.79%
TSLA220617C006100002021-05-18 9:44AM EDT610.00129.90122.55126.95+8.01+6.57%822457.68%
TSLA220617C006200002021-05-18 9:44AM EDT620.00122.30118.85123.20+3.95+3.34%102,89057.55%
TSLA220617C006300002021-05-18 11:34AM EDT630.00122.53115.30119.60+7.27+6.31%416657.45%
TSLA220617C006400002021-05-13 1:23PM EDT640.00120.05111.80116.050.00-71,48657.33%
TSLA220617C006500002021-05-18 11:19AM EDT650.00119.48108.45112.65+9.48+8.62%51,89257.24%
TSLA220617C006600002021-05-18 2:49PM EDT660.00107.39104.70109.30-6.31-5.55%21,08757.03%
TSLA220617C006700002021-05-17 2:19PM EDT670.00110.00101.35106.05+5.05+4.81%743756.89%
TSLA220617C006800002021-05-17 3:35PM EDT680.00105.4599.05102.90+3.45+3.38%249156.96%
TSLA220617C006900002021-05-17 1:17PM EDT690.00101.7595.1099.850.00-364956.67%
TSLA220617C007000002021-05-18 2:33PM EDT700.0096.5994.0096.90-3.21-3.22%1248,21556.96%
TSLA220617C007100002021-05-18 10:32AM EDT710.0095.8589.8094.05-5.92-5.82%2025056.59%
TSLA220617C007200002021-05-18 2:48PM EDT720.0089.4486.6091.25-2.06-2.25%5237156.40%
TSLA220617C007300002021-05-17 1:19PM EDT730.0090.4084.9588.55-1.15-1.26%215856.53%
TSLA220617C007400002021-05-18 11:44AM EDT740.0090.0081.7585.90+5.00+5.88%460156.32%
TSLA220617C007500002021-05-18 3:47PM EDT750.0082.8079.5083.40+0.10+0.12%751,67456.30%
TSLA220617C007600002021-05-18 2:19PM EDT760.0082.3077.5080.90-4.30-4.97%3116956.31%
TSLA220617C007700002021-05-18 12:03PM EDT770.0078.9075.1578.55-2.00-2.47%517256.25%
TSLA220617C007800002021-05-18 3:58PM EDT780.0074.6072.9076.25-2.50-3.24%422756.19%
TSLA220617C007900002021-05-17 1:54PM EDT790.0076.5570.7074.000.00-2215456.12%
TSLA220617C008000002021-05-18 3:57PM EDT800.0071.0068.9071.85-2.05-2.81%791,59556.14%
TSLA220617C008100002021-05-17 3:21PM EDT810.0071.4965.9069.750.00-729155.88%
TSLA220617C008200002021-05-18 2:04PM EDT820.0069.5064.6067.75+0.95+1.39%1349555.98%
TSLA220617C008300002021-05-18 12:03PM EDT830.0067.4062.0565.75-2.07-2.98%115855.79%
TSLA220617C008400002021-05-18 1:12PM EDT840.0065.1060.1063.85-11.30-14.79%165855.72%
TSLA220617C008500002021-05-18 1:05PM EDT850.0062.2059.6562.05-2.80-4.31%111,72255.99%
TSLA220617C008600002021-05-18 12:19PM EDT860.0061.3557.9060.30-1.31-2.09%153455.96%
TSLA220617C008700002021-05-18 12:05PM EDT870.0059.5056.2558.55-0.80-1.33%1427355.92%
TSLA220617C008800002021-05-17 2:13PM EDT880.0061.3654.5556.900.00-230555.88%
TSLA220617C008900002021-05-17 3:42PM EDT890.0058.6152.5555.300.00-290555.76%
TSLA220617C009000002021-05-18 3:48PM EDT900.0053.5052.0053.75-3.20-5.64%1687,25855.96%
TSLA220617C009100002021-05-18 3:18PM EDT910.0051.5450.0052.25-3.89-7.02%317555.81%
TSLA220617C009200002021-05-17 3:44PM EDT920.0055.5048.6050.80+1.37+2.53%141655.80%
TSLA220617C009300002021-05-18 10:19AM EDT930.0053.7547.2049.40-0.55-1.01%115055.78%
TSLA220617C009400002020-08-28 9:36AM EDT940.001,504.001,407.501,427.00+182.99+13.85%100.00%
TSLA220617C009500002021-05-18 3:30PM EDT950.0048.3045.0046.75-0.85-1.73%211,04355.86%
TSLA220617C009600002020-08-27 11:57AM EDT960.001,465.501,394.001,413.500.00-113620.00%
TSLA220617C009700002020-08-17 3:56PM EDT970.001,046.421,387.501,407.000.00-400.00%
TSLA220617C009750002021-05-18 1:11PM EDT975.0043.7641.2043.65-3.54-7.48%1318255.66%
TSLA220617C009800002020-08-24 10:13AM EDT980.001,170.001,381.001,400.500.00-41,0740.00%
TSLA220617C009900002020-08-17 10:13AM EDT990.00958.501,374.501,394.000.00-11,0360.00%
TSLA220617C009950002020-08-27 12:09PM EDT995.001,450.001,371.001,390.500.00-21270.00%
TSLA220617C010000002021-05-18 3:53PM EDT1,000.0040.0038.4040.80-5.10-11.31%3173,18755.65%
TSLA220617C010050002020-08-20 1:47PM EDT1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002020-07-29 3:57PM EDT1,010.00745.441,361.501,381.000.00-6500.00%
TSLA220617C010150002020-08-27 11:28AM EDT1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002020-08-18 3:35PM EDT1,020.001,074.511,355.001,374.500.00-1290.00%
TSLA220617C010250002021-05-17 3:45PM EDT1,025.0041.9835.9538.300.00-341655.72%
TSLA220617C010400002020-08-05 12:33PM EDT1,040.001,025.371,342.501,362.000.00-10220.00%
TSLA220617C010500002021-05-18 2:05PM EDT1,050.0036.4733.6535.80-3.33-8.37%1445055.74%
TSLA220617C010600002020-08-28 9:59AM EDT1,060.001,422.881,329.501,349.00+16.28+1.16%15330.00%
TSLA220617C010750002021-05-17 10:02AM EDT1,075.0033.9031.2533.60-8.85-20.70%125855.71%
TSLA220617C010800002020-08-28 9:59AM EDT1,080.001,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220617C011000002021-05-18 10:03AM EDT1,100.0031.2529.6031.55-4.45-12.46%1889455.85%
TSLA220617C011200002020-08-20 3:43PM EDT1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011250002021-05-17 9:48AM EDT1,125.0029.9027.8029.70-11.00-26.89%218555.93%
TSLA220617C011300002020-08-27 11:10AM EDT1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 9:32AM EDT1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002021-05-18 1:15PM EDT1,150.0027.2026.2028.00-4.80-15.00%647156.04%
TSLA220617C011600002020-08-27 11:46AM EDT1,160.001,326.061,269.001,288.500.00-1200.00%
TSLA220617C011700002020-08-28 9:30AM EDT1,170.001,325.301,263.001,282.50+399.51+43.15%170.00%
TSLA220617C011750002021-05-17 2:25PM EDT1,175.0029.0024.6026.40-2.00-6.45%11,95256.11%
TSLA220617C011800002020-08-28 9:30AM EDT1,180.001,319.301,257.501,277.00+397.59+43.14%2120.00%
TSLA220617C011900002020-08-24 9:30AM EDT1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002021-05-18 3:02PM EDT1,200.0024.6523.1524.95-4.24-14.68%172,04256.20%
TSLA220617C012100002020-08-18 11:34AM EDT1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 2:01PM EDT1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012250002021-05-17 2:21PM EDT1,225.0028.0521.8523.600.00-224856.32%
TSLA220617C012300002020-07-10 3:27PM EDT1,230.00705.00594.50613.000.00-2910.00%
TSLA220617C012400002020-08-28 11:51AM EDT1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002021-05-18 12:49PM EDT1,250.0023.6021.2022.45-2.00-7.81%2741256.66%
TSLA220617C012600002020-08-27 9:30AM EDT1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 2:14PM EDT1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012750002021-05-18 12:19PM EDT1,275.0021.9319.5521.25-3.06-12.24%2137956.58%
TSLA220617C012800002020-08-28 12:37PM EDT1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 9:42AM EDT1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002021-05-18 3:51PM EDT1,300.0019.6019.1020.20-4.40-18.33%4568756.94%
TSLA220617C013100002020-08-17 12:04AM EDT1,310.00604.951,185.001,204.500.00--00.00%
TSLA220617C013200002020-08-18 2:30PM EDT1,320.00908.001,179.501,199.000.00-100.00%
TSLA220617C013250002021-05-18 3:20PM EDT1,325.0018.6017.5519.20-5.52-22.89%5016956.85%
TSLA220617C013300002020-07-20 12:22PM EDT1,330.00644.42878.50898.000.00-120.00%
TSLA220617C013500002021-05-18 2:35PM EDT1,350.0018.0016.6518.25-4.75-20.88%4144256.98%
TSLA220617C013600002020-08-21 1:52PM EDT1,360.001,043.601,158.501,178.000.00-400.00%
TSLA220617C013700002020-07-17 10:35AM EDT1,370.00655.000.000.000.00-3212.50%
TSLA220617C013750002021-05-18 12:06PM EDT1,375.0017.8415.8517.40-3.16-15.05%7251657.14%
TSLA220617C013800002020-08-21 1:52PM EDT1,380.001,033.501,148.001,167.500.00-400.00%
TSLA220617C013900002020-08-27 1:02PM EDT1,390.001,130.001,143.001,162.500.00-100.00%
TSLA220617C014000002021-05-18 1:16PM EDT1,400.0016.2515.2516.55-3.84-19.11%171,18057.34%
TSLA220617C014100002020-08-13 11:53AM EDT1,410.00685.401,133.001,152.500.00-100.00%
TSLA220617C014200002020-08-17 10:42AM EDT1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014250002021-05-18 2:00PM EDT1,425.0016.2814.8015.80-6.44-28.35%1619057.60%
TSLA220617C014300002020-08-10 10:50AM EDT1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 10:57AM EDT1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002021-05-14 1:47PM EDT1,450.0020.8013.4515.100.00-750957.46%
TSLA220617C014600002020-08-26 9:57AM EDT1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 10:34AM EDT1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014750002021-05-18 12:21PM EDT1,475.0014.7512.8514.40-5.00-25.32%422057.60%
TSLA220617C014800002020-08-21 10:52AM EDT1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 9:34AM EDT1,490.00998.751,093.501,113.000.00-100.00%
TSLA220617C015000002021-05-18 2:52PM EDT1,500.0013.4012.4013.80-3.60-21.18%111,00357.82%
TSLA220617C015100002020-08-28 9:36AM EDT1,510.001,161.501,084.001,103.50+205.05+21.44%24130.00%
TSLA220617C015200002020-08-11 3:51PM EDT1,520.00450.671,079.501,099.000.00-1160.00%
TSLA220617C015250002021-05-14 12:28PM EDT1,525.0014.9711.8013.20-3.96-20.92%412257.94%
TSLA220617C015300002020-08-18 2:25PM EDT1,530.00818.981,074.501,094.000.00-100.00%
TSLA220617C015400002020-07-20 3:47PM EDT1,540.00790.000.000.000.00-1012.50%
TSLA220617C015500002021-05-18 1:33PM EDT1,550.0013.3711.3012.65-1.73-11.46%1015458.10%
TSLA220617C015600002020-08-03 11:26AM EDT1,560.00530.231,061.001,080.500.00-21020.00%
TSLA220617C015700002020-08-21 12:47PM EDT1,570.00943.951,056.001,075.500.00-100.00%
TSLA220617C015750002021-05-17 1:25PM EDT1,575.0016.5010.8012.150.00-117658.25%
TSLA220617C015800002020-08-20 11:41AM EDT1,580.00861.501,051.501,071.000.00-1570.00%
TSLA220617C015900002020-08-18 3:57PM EDT1,590.00785.101,047.001,066.500.00-38360.00%
TSLA220617C016000002021-05-18 11:36AM EDT1,600.0013.0010.3511.65-1.30-9.09%470358.39%
TSLA220617C016200002020-08-18 10:10AM EDT1,620.00754.001,034.001,053.500.00-140.00%
TSLA220617C016250002021-05-17 10:02AM EDT1,625.0016.209.9011.200.00-225358.54%
TSLA220617C016400002020-07-24 10:45AM EDT1,640.00452.02879.00898.500.00-4110.00%
TSLA220617C016500002021-05-13 10:34AM EDT1,650.0012.649.5010.75-2.20-14.82%123158.68%
TSLA220617C016600002020-08-28 3:18PM EDT1,660.001,028.261,016.501,036.00+178.26+20.97%100.00%
TSLA220617C016750002021-05-18 1:35PM EDT1,675.0011.209.3010.35-3.87-25.68%180658.94%
TSLA220617C016800002020-08-03 11:26AM EDT1,680.00405.001,008.001,027.000.00-130.00%
TSLA220617C017000002021-05-18 12:06PM EDT1,700.0010.008.9010.00-2.50-20.00%61,31859.09%
TSLA220617C017200002020-08-17 2:12PM EDT1,720.00666.00991.001,010.500.00-120.00%
TSLA220617C017250002021-05-18 1:34PM EDT1,725.009.478.409.60-2.42-20.35%1151,51359.13%
TSLA220617C017400002020-08-04 11:46AM EDT1,740.00468.81983.001,002.000.00-150.00%
TSLA220617C017500002020-08-28 10:43AM EDT1,750.001,043.75978.50998.00+314.50+43.13%500.00%
TSLA220617C017600002020-08-17 11:29AM EDT1,760.00652.10975.00994.000.00-2180.00%
TSLA220617C017800002020-08-25 12:11PM EDT1,780.00785.00966.50986.000.00-11140.00%
TSLA220617C018000002020-08-28 3:08PM EDT1,800.00970.60957.50973.65-5.95-0.61%454,1520.00%
TSLA220617C018200002020-08-12 10:50AM EDT1,820.00439.59995.001,014.450.00-150.00%
TSLA220617C018400002020-08-21 10:24AM EDT1,840.00812.38943.00962.500.00-250.00%
TSLA220617C018600002020-08-28 3:14PM EDT1,860.00946.33935.00954.50+199.25+26.67%1160.00%
TSLA220617C018800002020-08-28 3:14PM EDT1,880.00938.40927.50947.00+198.25+26.79%1150.00%
TSLA220617C019000002020-08-28 3:27PM EDT1,900.00922.13920.00939.50+77.13+9.13%11140.00%
TSLA220617C019200002020-08-26 10:14AM EDT1,920.00822.32912.50932.000.00-2250.00%
TSLA220617C019400002020-08-20 11:02AM EDT1,940.00695.00905.50924.500.00-120.00%
TSLA220617C019600002020-07-23 11:14AM EDT1,960.00497.82757.00776.500.00-1150.00%
TSLA220617C019800002020-08-28 11:26AM EDT1,980.00958.01891.00910.50+253.01+35.89%100.00%
TSLA220617C020000002020-08-28 2:58PM EDT2,000.00897.40884.00903.00+9.40+1.06%1141,3470.00%
TSLA220617C020500002020-08-26 11:16AM EDT2,050.00790.00866.50886.000.00-2120.00%
TSLA220617C021000002020-08-28 11:07AM EDT2,100.00910.00849.50869.00+42.17+4.86%42960.00%
TSLA220617C021500002020-08-21 1:22PM EDT2,150.00727.00833.00852.500.00-1000.00%
TSLA220617C022000002020-08-28 2:19PM EDT2,200.00844.10817.50836.50-14.20-1.65%4340.00%
TSLA220617C022500002020-08-27 11:56AM EDT2,250.00866.63801.50821.00+26.40+3.14%5140.00%
TSLA220617C023000002020-08-28 1:16PM EDT2,300.00800.00786.50806.00+15.21+1.94%4400.00%
TSLA220617C023500002020-08-27 11:51AM EDT2,350.00810.60772.00791.000.00-2770.00%
TSLA220617C024000002020-08-28 3:39PM EDT2,400.00778.00757.50777.00+1.60+0.21%33940.00%
TSLA220617C024500002020-08-28 9:38AM EDT2,450.00796.59744.00763.00+56.59+7.65%2130.00%
TSLA220617C025000002020-08-28 3:29PM EDT2,500.00729.00730.00749.50-22.12-2.94%300.00%
TSLA220617C025500002020-08-26 12:35PM EDT2,550.00640.00717.00736.000.00-3270.00%
TSLA220617C026000002020-08-27 11:58AM EDT2,600.00732.88704.00723.500.00-41330.00%
TSLA220617C026500002020-08-17 11:22AM EDT2,650.00436.64691.50711.000.00-1180.00%
TSLA220617C027000002020-08-26 2:37PM EDT2,700.00626.25679.00698.500.00-100.00%
TSLA220617C027500002020-08-27 10:43AM EDT2,750.00651.00667.50686.500.00-200.00%
TSLA220617C028000002020-08-28 1:56PM EDT2,800.00689.45655.50675.00+70.68+11.42%21110.00%
TSLA220617C028500002020-08-28 1:56PM EDT2,850.00678.04644.50663.50+38.04+5.94%22160.00%
TSLA220617C029000002020-08-28 3:35PM EDT2,900.00646.60633.50653.00+112.06+20.96%11030.00%
TSLA220617C029500002020-08-20 12:56PM EDT2,950.00478.03622.50642.000.00-790.00%
TSLA220617C030000002020-08-28 3:15PM EDT3,000.00625.00612.00631.50-5.83-0.92%151,2610.00%
TSLA220617C031000002020-08-26 1:55PM EDT3,100.00540.00592.00611.500.00-1120.00%
TSLA220617C032000002020-08-27 11:43AM EDT3,200.00608.00572.50592.00+21.38+3.64%11860.00%
TSLA220617C033000002020-08-27 2:24PM EDT3,300.00568.50554.00573.500.00-21169489.95%
TSLA220617C034000002020-08-28 10:59AM EDT3,400.00579.00536.50556.00+61.00+11.78%680433.53%
TSLA220617C035000002020-08-28 3:57PM EDT3,500.00525.35520.00539.50-10.65-1.99%48986402.00%
TSLA220617C036000002020-08-27 2:24PM EDT3,600.00499.50504.00523.500.00---379.46%
TSLA220617C039000002020-08-28 12:59PM EDT3,900.00482.34460.50480.00+9.34+1.97%220336.62%
TSLA220617C040000002020-08-28 3:07PM EDT4,000.00460.00447.00466.50+35.35+8.32%33326.40%
TSLA220617C041000002020-08-27 11:38AM EDT4,100.00432.00434.50454.000.00---317.81%
TSLA220617C042000002020-08-28 2:16PM EDT4,200.00440.00422.50441.50+4.00+0.92%12-310.01%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617P000010002021-05-18 3:41PM EDT1.000.010.010.02-0.01-50.00%41117,107207.81%
TSLA220617P000020002021-05-12 10:09AM EDT2.000.010.010.040.00-825,122189.06%
TSLA220617P000030002021-04-27 11:25AM EDT3.000.050.010.050.00-2016,729175.00%
TSLA220617P000040002021-05-06 10:36AM EDT4.000.030.010.050.00-811,910163.28%
TSLA220617P000050002021-05-17 1:38PM EDT5.000.050.000.050.00-206,120152.34%
TSLA220617P000060002021-04-08 1:44PM EDT6.000.050.010.050.00-1781,030147.66%
TSLA220617P000070002021-03-04 12:14PM EDT7.000.120.010.630.00-15523185.25%
TSLA220617P000080002021-05-12 9:53AM EDT8.000.070.030.080.00-11656145.31%
TSLA220617P000090002021-05-12 3:54PM EDT9.000.080.020.090.00-47234140.63%
TSLA220617P000100002021-05-13 12:50PM EDT10.000.070.060.100.00-106,393141.80%
TSLA220617P000110002021-04-27 10:35AM EDT11.000.170.020.500.00-585157.62%
TSLA220617P000120002021-03-29 12:36PM EDT12.000.130.010.310.00-10350144.73%
TSLA220617P000130002021-04-09 9:50AM EDT13.000.150.000.550.00-3983150.88%
TSLA220617P000140002021-04-30 10:58AM EDT14.000.230.080.37+0.18+360.00%1258143.75%
TSLA220617P000150002021-04-20 9:30AM EDT15.000.010.000.520.00-1345143.16%
TSLA220617P000160002021-05-18 1:09PM EDT16.000.150.000.48-0.34-69.39%1220138.97%
TSLA220617P000170002021-05-18 1:08PM EDT17.000.120.000.27-0.05-29.41%1401127.54%
TSLA220617P000180002021-05-17 3:01PM EDT18.000.200.050.190.00-5496123.83%
TSLA220617P000190002021-03-16 10:57AM EDT19.000.280.020.250.00-65292123.05%
TSLA220617P000200002021-05-04 11:00AM EDT20.000.180.110.230.00-115,933124.22%
TSLA220617P000210002021-04-27 2:57PM EDT21.000.210.000.560.00-21191129.39%
TSLA220617P000220002021-04-30 9:49AM EDT22.000.220.000.560.00-3454127.34%
TSLA220617P000230002021-05-04 12:24PM EDT23.000.200.000.500.00-35155123.73%
TSLA220617P000240002021-05-06 9:30AM EDT24.000.260.050.440.00-1448121.68%
TSLA220617P000250002020-08-25 11:13AM EDT25.001.170.751.200.00-21,038144.63%
TSLA220617P000260002021-05-07 9:30AM EDT26.000.250.000.460.00-193117.38%
TSLA220617P000280002021-05-17 1:13PM EDT28.000.280.020.480.00-1369115.43%
TSLA220617P000300002021-05-11 2:12PM EDT30.000.280.150.500.00-741,313116.16%
TSLA220617P000320002021-05-14 3:32PM EDT32.000.330.100.500.00-1127112.31%
TSLA220617P000340002021-05-12 3:53PM EDT34.000.350.000.540.00-50120108.40%
TSLA220617P000350002020-08-27 3:50PM EDT35.001.040.454.350.00-2121148.24%
TSLA220617P000360002021-05-07 10:41AM EDT36.000.420.040.710.00-6149110.30%
TSLA220617P000380002021-03-15 12:57PM EDT38.000.780.000.700.00-6205107.08%
TSLA220617P000400002021-05-17 9:59AM EDT40.000.400.200.65-0.05-11.11%54,837107.47%
TSLA220617P000420002021-04-27 9:30AM EDT42.000.700.060.700.00-1433103.91%
TSLA220617P000440002021-05-11 3:50PM EDT44.000.460.000.820.00-10438102.93%
TSLA220617P000450002020-08-26 3:33PM EDT45.002.001.393.000.00-132131.03%
TSLA220617P000460002021-04-27 12:58PM EDT46.000.540.440.850.00-51,365107.13%
TSLA220617P000480002021-05-06 9:30AM EDT48.000.700.000.700.00-128397.31%
TSLA220617P000500002021-05-17 2:44PM EDT50.000.500.320.71-0.21-29.58%42,291100.34%
TSLA220617P000520002021-04-29 12:32PM EDT52.000.520.030.950.00-546898.05%
TSLA220617P000540002021-04-19 1:22PM EDT54.000.540.070.980.00-117797.27%
TSLA220617P000550002020-08-25 12:38PM EDT55.002.500.006.050.00-423127.10%
TSLA220617P000560002021-04-29 10:15AM EDT56.000.560.101.020.00-128796.53%
TSLA220617P000580002021-05-05 12:08PM EDT58.000.600.141.050.00-124595.75%
TSLA220617P000600002021-05-12 2:19PM EDT60.000.800.600.80-0.02-2.44%33,27696.34%
TSLA220617P000620002021-05-12 2:20PM EDT62.000.820.510.82-0.06-6.82%13,13494.24%
TSLA220617P000640002021-02-23 2:56PM EDT64.001.830.252.530.00-5132103.32%
TSLA220617P000650002020-07-21 10:30AM EDT65.003.701.424.500.00-2203116.85%
TSLA220617P000660002021-03-30 12:35PM EDT66.001.320.441.060.00-2346993.02%
TSLA220617P000680002021-05-14 1:22PM EDT68.001.150.501.250.00-1015793.65%
TSLA220617P000700002021-05-18 11:04AM EDT70.000.900.480.900.00-101,72689.38%
TSLA220617P000720002021-05-10 1:57PM EDT72.000.880.611.330.00-501,33292.43%
TSLA220617P000740002021-03-23 1:49PM EDT74.001.760.651.270.00-635091.04%
TSLA220617P000750002020-07-28 9:50AM EDT75.001.000.109.400.00-169119.56%
TSLA220617P000760002021-05-14 3:35PM EDT76.001.030.501.420.00-9173689.82%
TSLA220617P000780002021-03-23 1:56PM EDT78.001.870.741.350.00-428089.75%
TSLA220617P000800002021-05-10 1:55PM EDT80.001.300.601.300.00-52,70287.38%
TSLA220617P000820002021-03-23 1:29PM EDT82.002.030.901.450.00-4088.98%
TSLA220617P000840002021-05-06 11:28AM EDT84.001.440.691.610.00-167087.57%
TSLA220617P000850002020-08-14 2:26PM EDT85.003.500.009.650.00-20112.21%
TSLA220617P000860002021-05-05 1:41PM EDT86.001.050.741.670.00-437687.09%
TSLA220617P000880002021-04-27 3:25PM EDT88.001.381.181.540.00-427987.62%
TSLA220617P000900002021-05-17 2:06PM EDT90.001.600.851.390.00-31,55384.06%
TSLA220617P000920002021-03-22 3:32PM EDT92.002.521.021.650.00-231585.28%
TSLA220617P000940002021-05-10 3:55PM EDT94.001.300.961.860.00-517184.99%
TSLA220617P000950002020-08-25 10:04AM EDT95.004.950.015.000.00-11292.93%
TSLA220617P000960002021-05-11 10:30AM EDT96.001.331.021.940.00-513884.63%
TSLA220617P000980002021-05-11 9:58AM EDT98.001.801.082.000.00-1546684.18%
TSLA220617P001000002021-05-18 3:11PM EDT100.001.601.301.81-0.10-5.88%1510,89283.34%
TSLA220617P001020002021-05-18 2:33PM EDT102.001.621.202.12-0.18-10.00%136383.25%
TSLA220617P001040002021-04-07 9:30AM EDT104.002.110.000.000.00-221425.00%
TSLA220617P001050002020-07-27 12:36PM EDT105.006.000.5910.000.00-2036101.51%
TSLA220617P001060002021-04-13 10:13AM EDT106.001.621.043.150.00-114584.59%
TSLA220617P001080002021-03-05 12:55PM EDT108.004.901.894.350.00-1734989.80%
TSLA220617P001100002021-05-17 9:30AM EDT110.001.951.462.390.00-171481.58%
TSLA220617P001120002021-04-08 1:01PM EDT112.002.000.0010.000.00-21,25096.46%
TSLA220617P001140002021-05-04 10:14AM EDT114.001.981.602.530.00-51,10380.79%
TSLA220617P001150002020-07-10 3:39PM EDT115.008.001.0010.500.00-21397.80%
TSLA220617P001160002021-03-31 11:38AM EDT116.002.891.702.330.00-12,76079.59%
TSLA220617P001180002021-04-05 9:30AM EDT118.002.490.000.000.00-5011825.00%
TSLA220617P001200002021-05-12 12:17PM EDT120.002.501.902.760.00-63,35079.88%
TSLA220617P001220002021-05-18 10:11AM EDT122.002.291.942.79-0.19-7.66%210,56879.26%
TSLA220617P001240002021-05-18 1:36PM EDT124.002.332.025.10-2.47-51.46%21,38484.53%
TSLA220617P001260002021-04-30 12:25PM EDT126.002.312.102.790.00-161978.10%
TSLA220617P001280002021-04-30 12:25PM EDT128.002.292.193.100.00-11,16378.39%
TSLA220617P001300002021-05-17 3:02PM EDT130.002.502.403.20-0.20-7.41%413,37578.40%
TSLA220617P001320002021-03-09 10:51AM EDT132.005.700.000.000.00-5009,60725.00%
TSLA220617P001340002021-04-20 12:53PM EDT134.002.772.463.200.00-58,28176.99%
TSLA220617P001360002021-03-09 10:51AM EDT136.006.100.000.000.00-61,08225.00%
TSLA220617P001380002021-01-04 12:33PM EDT138.005.654.956.200.00-101,10286.33%
TSLA220617P001400002021-05-12 3:22PM EDT140.003.412.753.350.00-13,63475.78%
TSLA220617P001420002021-04-05 9:34AM EDT142.003.050.406.600.00-252677.01%
TSLA220617P001440002021-03-16 10:00AM EDT144.006.002.813.450.00-247474.68%
TSLA220617P001460002021-03-18 1:13PM EDT146.006.002.823.450.00-21,48673.99%
TSLA220617P001480002021-05-06 12:36PM EDT148.003.203.154.000.00-14,79375.13%
TSLA220617P001500002021-05-18 10:43AM EDT150.003.443.254.15-0.24-6.52%216,68674.91%
TSLA220617P001520002021-05-14 12:04PM EDT152.003.853.354.300.00-1227574.70%
TSLA220617P001540002021-04-28 9:55AM EDT154.003.753.454.40-0.43-10.29%203,55974.37%
TSLA220617P001560002021-03-16 2:41PM EDT156.007.103.253.950.00-364372.45%
TSLA220617P001580002021-04-29 1:04PM EDT158.003.583.754.700.00-23,78874.07%
TSLA220617P001600002021-05-13 3:16PM EDT160.004.243.854.75-0.56-11.67%239,50473.65%
TSLA220617P001620002021-05-14 11:20AM EDT162.004.354.004.950.00-1857273.57%
TSLA220617P001640002021-04-21 3:22PM EDT164.004.004.105.050.00-2166673.23%
TSLA220617P001660002021-04-21 3:35PM EDT166.004.104.205.200.00-8612972.97%
TSLA220617P001680002021-04-21 10:31AM EDT168.004.554.355.350.00-217572.78%
TSLA220617P001700002021-05-12 3:08PM EDT170.005.424.505.350.00-61,11772.35%
TSLA220617P001720002021-05-04 2:23PM EDT172.005.004.655.600.00-527572.31%
TSLA220617P001740002021-04-29 12:16PM EDT174.005.354.805.700.00-28872.03%
TSLA220617P001760002020-12-23 2:06PM EDT176.008.174.3510.650.00-16177.34%
TSLA220617P001780002021-05-12 11:16AM EDT178.005.355.056.050.00-403071.61%
TSLA220617P001800002021-05-14 3:56PM EDT180.005.425.206.200.00-15,54371.39%
TSLA220617P001820002021-01-04 11:58AM EDT182.008.257.6013.000.00-63881.46%
TSLA220617P001840002021-02-26 4:09PM EDT184.0010.506.307.950.00-14073.76%
TSLA220617P001860002021-02-05 11:17AM EDT186.009.2011.8013.050.00-15784.16%
TSLA220617P001880002021-04-12 10:04AM EDT188.005.956.207.35+0.15+2.59%523671.64%
TSLA220617P001900002021-04-23 3:26PM EDT190.005.006.057.050.00-11,01570.47%
TSLA220617P001920002021-01-26 4:55PM EDT192.0010.4010.0013.750.00-14381.00%
TSLA220617P001940002021-04-14 1:59PM EDT194.006.206.407.100.00-13169.73%
TSLA220617P001960002021-02-23 2:22PM EDT196.0012.657.358.850.00-232772.17%
TSLA220617P001980002021-05-12 10:00AM EDT198.006.706.807.750.00-3039369.74%
TSLA220617P001990002021-05-13 12:23PM EDT199.008.006.857.650.00-248469.39%
TSLA220617P002000002021-05-18 2:18PM EDT200.007.276.957.75-0.08-1.09%584,91069.31%
TSLA220617P002010002021-05-03 10:10AM EDT201.007.457.057.850.00-42369.24%
TSLA220617P002020002021-05-06 3:28PM EDT202.006.507.157.950.00-11669.16%
TSLA220617P002030002021-05-18 10:25AM EDT203.007.307.258.05-1.10-13.10%71669.08%
TSLA220617P002040002021-05-07 10:42AM EDT204.005.857.358.150.00-122869.00%
TSLA220617P002080002021-05-11 10:54AM EDT208.008.307.758.750.00-13268.87%
TSLA220617P002100002021-05-17 2:11PM EDT210.008.407.958.900.00-114568.64%
TSLA220617P002120002021-05-13 2:42PM EDT212.009.108.159.150.00-512568.51%
TSLA220617P002160002021-05-03 2:22PM EDT216.007.258.609.600.00-2233968.22%
TSLA220617P002200002021-05-13 1:53PM EDT220.0010.759.059.800.00-128267.69%
TSLA220617P002240002021-05-11 3:14PM EDT224.008.959.5010.250.00-3012267.37%
TSLA220617P002260002021-05-18 1:30PM EDT226.009.559.7510.55+0.95+11.05%11667.29%
TSLA220617P002280002021-03-23 11:49AM EDT228.0013.108.959.650.00-10065.24%
TSLA220617P002300002021-05-13 3:47PM EDT230.0010.5010.2510.700.00-184066.73%
TSLA220617P002320002021-03-23 11:48AM EDT232.0013.809.3510.000.00-4064.82%
TSLA220617P002340002021-05-07 2:47PM EDT234.0011.1010.7511.600.00-5012266.79%
TSLA220617P002360002021-05-18 10:25AM EDT236.0011.0011.0011.85+1.55+16.40%31766.64%
TSLA220617P002380002021-05-07 2:46PM EDT238.0011.2511.2512.15+1.60+16.58%64666.52%
TSLA220617P002400002021-05-18 10:52AM EDT240.0011.2011.5012.55-0.70-5.88%1260066.48%
TSLA220617P002420002021-05-18 10:25AM EDT242.0011.0511.1511.75-7.50-40.43%72165.05%
TSLA220617P002440002021-05-13 12:27PM EDT244.0012.0511.3512.00-2.01-14.30%154164.86%
TSLA220617P002460002021-01-26 4:55PM EDT246.0016.7018.4521.950.00-617975.89%
TSLA220617P002480002021-01-26 4:55PM EDT248.0017.0018.8022.400.00-210575.77%
TSLA220617P002500002021-05-18 12:50PM EDT250.0012.4012.9013.75-1.10-8.15%1958965.69%
TSLA220617P002520002021-05-18 2:15PM EDT252.0012.7513.2014.35-1.09-7.88%3164065.78%
TSLA220617P002540002021-03-09 10:30AM EDT254.0027.5015.8018.000.00-12069.40%
TSLA220617P002560002021-05-17 2:45PM EDT256.0014.7013.8014.900.00-21365.51%
TSLA220617P002580002021-05-13 3:03PM EDT258.0016.0814.1015.200.00-34865.38%
TSLA220617P002600002021-05-13 3:44PM EDT260.0016.2514.4015.500.00-11,87365.24%
TSLA220617P002620002021-04-29 11:40AM EDT262.0012.8514.7015.800.00-13321865.11%
TSLA220617P002640002021-05-05 9:30AM EDT264.0012.8215.0516.150.00-22965.03%
TSLA220617P002660002021-05-10 9:58AM EDT266.0012.8915.3516.500.00-32564.91%
TSLA220617P002680002021-05-10 9:58AM EDT268.0015.8515.7016.600.00-22364.67%
TSLA220617P002700002021-05-04 12:03PM EDT270.0014.9516.0516.900.00-11,04364.55%
TSLA220617P002720002021-05-12 12:47PM EDT272.0017.6516.4017.400.00-19264.54%
TSLA220617P002740002021-05-11 12:41PM EDT274.0016.2016.7517.600.00-157064.35%
TSLA220617P002760002021-04-30 1:26PM EDT276.0013.4017.1018.100.00-105864.33%
TSLA220617P002780002021-05-12 12:47PM EDT278.0018.7517.4518.350.00-14064.17%
TSLA220617P002800002021-05-17 11:46AM EDT280.0018.1017.8018.70-0.66-3.52%103,93164.05%
TSLA220617P002820002021-02-19 4:55PM EDT282.0023.5026.3028.000.00-1072.96%
TSLA220617P002840002021-02-16 3:36PM EDT284.0022.2728.0529.350.00-4718573.92%
TSLA220617P002860002021-04-21 3:13PM EDT286.0016.9518.9520.000.00-22763.88%
TSLA220617P002880002021-05-13 10:46AM EDT288.0020.6019.3020.200.00-125363.67%
TSLA220617P002900002021-05-13 10:46AM EDT290.0021.4019.6520.750.00-130863.64%
TSLA220617P002920002021-04-07 3:25PM EDT292.0021.1514.8018.500.00-26259.24%
TSLA220617P002940002021-05-07 10:45AM EDT294.0016.4520.4521.600.00-157863.49%
TSLA220617P002960002021-05-10 10:45AM EDT296.0018.5520.8521.950.00-14463.37%
TSLA220617P002980002021-05-13 12:41PM EDT298.0024.2021.2522.350.00-89063.27%
TSLA220617P003000002021-05-18 3:02PM EDT300.0022.0021.7522.60-1.00-4.35%551,88163.14%
TSLA220617P003020002021-04-05 9:43AM EDT302.0021.800.000.000.00-313012.50%
TSLA220617P003040002021-05-18 12:57PM EDT304.0021.9522.5023.45-0.75-3.30%310462.93%
TSLA220617P003060002021-05-17 2:47PM EDT306.0024.8522.9024.000.00-46162.88%
TSLA220617P003080002021-05-13 11:23AM EDT308.0026.2023.3524.300.00-205462.74%
TSLA220617P003100002021-05-10 10:00AM EDT310.0024.9023.7524.75+3.80+18.01%254162.65%
TSLA220617P003120002021-04-30 1:42PM EDT312.0019.5524.3025.200.00-223262.61%
TSLA220617P003140002020-12-14 3:30PM EDT314.0039.0927.2031.450.00-12866.26%
TSLA220617P003160002021-05-17 10:01AM EDT316.0026.8025.2026.100.00-28262.45%
TSLA220617P003180002021-05-18 1:50PM EDT318.0025.0025.6526.55-1.15-4.40%1822962.36%
TSLA220617P003200002021-05-03 3:12PM EDT320.0031.0926.1027.000.00-195062.26%
TSLA220617P003240002021-05-04 11:24AM EDT324.0026.6027.0527.95+1.95+7.91%12262.11%
TSLA220617P003280002021-05-07 10:39AM EDT328.0029.2028.0029.100.00-84162.02%
TSLA220617P003300002021-05-18 2:29PM EDT330.0028.1028.5029.50-0.95-3.27%859061.91%
TSLA220617P003320002021-05-14 1:07PM EDT332.0030.2529.0030.050.00-43461.86%
TSLA220617P003360002021-05-18 11:03AM EDT336.0029.1030.0031.05-2.10-6.73%1810561.70%
TSLA220617P003400002021-05-17 10:23AM EDT340.0031.2031.0531.95-1.19-3.67%360961.51%
TSLA220617P003440002021-04-27 10:00AM EDT344.0031.1032.1033.20+2.05+7.06%2810761.44%
TSLA220617P003480002021-05-18 2:34PM EDT348.0033.0033.2034.05+2.35+7.67%278061.22%
TSLA220617P003500002021-05-18 3:06PM EDT350.0034.1533.7034.55-2.59-7.05%83,23761.11%
TSLA220617P003520002021-05-18 2:37PM EDT352.0034.6034.3035.15-2.87-7.66%143961.08%
TSLA220617P003560002021-05-12 3:44PM EDT356.0035.8635.4036.85-2.19-5.76%164861.15%
TSLA220617P003600002021-05-18 2:18PM EDT360.0037.0936.5537.45-2.41-6.10%1291,89160.82%
TSLA220617P003640002021-05-18 11:39AM EDT364.0035.8637.7038.90+0.51+1.44%26960.79%
TSLA220617P003680002021-05-18 2:37PM EDT368.0039.2038.9040.35-1.80-4.39%32660.76%
TSLA220617P003700002020-06-29 11:21AM EDT370.0047.3830.0040.000.00-16856.97%
TSLA220617P003720002021-05-18 2:15PM EDT372.0039.2040.1541.20-2.50-6.00%206260.52%
TSLA220617P003760002021-05-18 1:50PM EDT376.0040.4041.3543.25-2.75-6.37%128060.66%
TSLA220617P003800002021-05-17 12:01PM EDT380.0044.7142.6044.40-0.52-1.15%122460.50%
TSLA220617P003840002021-05-18 2:35PM EDT384.0043.9043.8545.70-3.75-7.87%1112160.37%
TSLA220617P003880002021-05-17 3:45PM EDT388.0045.2045.2546.55-2.25-4.74%87360.13%
TSLA220617P003900002020-07-20 1:17PM EDT390.0043.670.000.000.00-106.25%
TSLA220617P003920002021-05-18 2:11PM EDT392.0046.1046.5048.05-3.25-6.59%1419460.05%
TSLA220617P003960002021-05-18 1:36PM EDT396.0045.7747.8549.45-6.18-11.90%1214359.95%
TSLA220617P004000002021-05-18 2:11PM EDT400.0049.7249.2050.85-2.28-4.38%199,23059.84%
TSLA220617P004100002021-05-17 3:54PM EDT410.0055.1552.7554.400.00-22146759.58%
TSLA220617P004200002021-05-18 11:59AM EDT420.0054.8056.4058.10-3.95-6.72%4969859.33%
TSLA220617P004300002021-05-18 1:31PM EDT430.0058.0560.2561.95-5.95-9.30%824959.10%
TSLA220617P004400002021-05-18 1:31PM EDT440.0062.3864.1565.70-7.14-10.27%89858.79%
TSLA220617P004500002021-05-18 3:28PM EDT450.0068.4868.2069.80-5.32-7.21%376,12258.55%
TSLA220617P004600002021-05-18 3:29PM EDT460.0072.4572.4074.25-5.97-7.61%217758.38%
TSLA220617P004700002021-05-18 3:07PM EDT470.0077.0876.7578.70-4.62-5.65%1691158.18%
TSLA220617P004800002021-05-17 3:56PM EDT480.0078.9781.2583.25-6.18-7.26%256157.98%
TSLA220617P004900002021-05-17 2:52PM EDT490.0093.2085.9088.400.00-1337157.91%
TSLA220617P005000002021-05-18 1:27PM EDT500.0088.9590.6593.25-11.05-11.05%83,10757.73%
TSLA220617P005100002021-05-18 1:59PM EDT510.0094.4095.5598.20-9.30-8.97%287657.55%
TSLA220617P005200002021-05-18 3:28PM EDT520.00102.00100.35103.30-6.50-5.99%10431057.33%
TSLA220617P005300002021-05-17 12:02PM EDT530.00113.00105.75108.350.00-1395057.18%
TSLA220617P005400002021-05-18 10:23AM EDT540.00114.50111.05113.25-5.00-4.18%12939856.92%
TSLA220617P005500002021-05-18 11:26AM EDT550.00112.40116.45118.70-13.60-10.79%812,24056.76%
TSLA220617P005600002021-05-18 1:31PM EDT560.00118.44121.95124.30-15.16-11.35%9473156.61%
TSLA220617P005700002021-05-18 2:11PM EDT570.00128.60127.60130.00-7.17-5.28%9236456.46%
TSLA220617P005800002021-05-18 3:20PM EDT580.00134.08133.40135.80-11.32-7.79%3435656.32%
TSLA220617P005900002021-05-18 11:25AM EDT590.00135.68139.30141.75-14.25-9.50%1327856.19%
TSLA220617P006000002021-05-18 3:20PM EDT600.00145.58145.30147.80-10.66-6.82%283,40656.05%
TSLA220617P006100002021-05-17 3:34PM EDT610.00160.78151.40153.950.00-518355.92%
TSLA220617P006200002021-05-17 2:56PM EDT620.00159.35157.60160.20-9.66-5.72%739955.78%
TSLA220617P006300002021-05-18 10:46AM EDT630.00163.50163.95166.60-12.02-6.85%533655.67%
TSLA220617P006400002021-05-14 1:06PM EDT640.00178.76170.40173.100.00-113255.56%
TSLA220617P006500002021-05-14 2:37PM EDT650.00177.41176.90179.65-14.75-7.68%51,25655.42%
TSLA220617P006600002021-05-18 2:07PM EDT660.00183.61183.15186.40-12.23-6.24%323155.24%
TSLA220617P006700002021-05-18 3:11PM EDT670.00191.50190.25193.15-14.85-7.20%620655.20%
TSLA220617P006800002021-05-18 11:59AM EDT680.00194.25196.70200.05-17.35-8.20%269855.02%
TSLA220617P006900002021-05-18 2:59PM EDT690.00206.55204.00207.05-13.61-6.18%3733955.00%
TSLA220617P007000002021-05-18 2:33PM EDT700.00213.90211.00214.00-3.10-1.43%2587054.87%
TSLA220617P007100002021-05-18 2:08PM EDT710.00216.50217.90221.15-18.73-7.96%1413354.73%
TSLA220617P007200002021-05-18 12:02PM EDT720.00224.00224.80228.35-7.56-3.26%2324054.56%
TSLA220617P007300002021-05-18 3:03PM EDT730.00232.70232.60235.70-17.73-7.08%44954.58%
TSLA220617P007400002021-05-18 12:33PM EDT740.00237.50239.40243.10-22.35-8.60%2616154.37%
TSLA220617P007500002021-05-18 3:03PM EDT750.00247.45246.80250.55-20.05-7.50%448154.26%
TSLA220617P007600002021-05-18 3:07PM EDT760.00256.45254.85258.10-8.75-3.30%1131654.29%
TSLA220617P007700002021-05-18 12:34PM EDT770.00259.10262.40265.75-13.80-5.06%212054.19%
TSLA220617P007800002021-05-18 11:58AM EDT780.00271.35270.10273.50-8.35-2.99%416454.12%
TSLA220617P007900002021-05-10 11:07AM EDT790.00262.85277.80281.300.00-24454.04%
TSLA220617P008000002021-05-17 2:07PM EDT800.00303.75285.60289.150.00-442653.95%
TSLA220617P008100002021-05-18 11:11AM EDT810.00295.25293.50297.10-11.45-3.73%710153.88%
TSLA220617P008200002021-05-13 2:13PM EDT820.00319.10301.40305.100.00-253753.80%
TSLA220617P008300002021-05-10 12:21PM EDT830.00291.35309.40313.150.00-1415353.72%
TSLA220617P008400002021-05-10 12:19PM EDT840.00298.55317.45321.300.00-65453.65%
TSLA220617P008500002021-05-10 3:18PM EDT850.00327.65325.60329.50-11.80-3.48%438053.59%
TSLA220617P008600002021-05-18 2:37PM EDT860.00336.35333.80337.75-10.15-2.93%17053.53%
TSLA220617P008700002021-05-13 12:24PM EDT870.00344.60342.05346.05-14.90-4.14%123253.46%
TSLA220617P008800002021-05-10 12:26PM EDT880.00330.25350.35354.400.00-22453.39%
TSLA220617P008900002021-05-10 12:26PM EDT890.00368.05358.75362.850.00-15053.35%
TSLA220617P009000002021-05-14 12:25PM EDT900.00376.85367.15371.300.00-131953.28%
TSLA220617P009100002021-05-13 11:21AM EDT910.00391.20374.95381.450.00-14753.46%
TSLA220617P009200002021-05-10 12:27PM EDT920.00362.15384.25390.050.00-63853.61%
TSLA220617P009300002021-05-11 2:59PM EDT930.00399.90391.90398.70+15.80+4.11%14153.34%
TSLA220617P009400002020-08-28 2:59PM EDT940.00147.01135.00151.00+9.04+6.55%22450.00%
TSLA220617P009500002021-05-13 11:21AM EDT950.00425.45409.25416.150.00-139353.28%
TSLA220617P009600002020-08-28 1:45PM EDT960.00154.73141.50157.50+10.84+7.53%2100.00%
TSLA220617P009700002020-08-28 10:25AM EDT970.00152.03145.00160.50-81.42-34.88%260.00%
TSLA220617P009750002021-04-28 11:36AM EDT975.00453.60431.10438.150.00-44053.19%
TSLA220617P009800002020-08-19 10:31AM EDT980.00161.06148.00164.000.00-2670.00%
TSLA220617P009900002020-08-19 10:39AM EDT990.00177.50151.50167.500.00-2120.00%
TSLA220617P009950002020-08-12 2:22PM EDT995.00229.63153.00169.000.00-2170.00%
TSLA220617P010000002021-05-17 12:00PM EDT1,000.00470.00453.15459.900.00-217052.96%
TSLA220617P010050002020-08-12 2:22PM EDT1,005.00234.38156.50172.500.00-210.00%
TSLA220617P010100002020-07-20 3:48PM EDT1,010.00251.600.000.000.00-200.00%
TSLA220617P010150002020-08-13 9:45AM EDT1,015.00227.52160.00176.000.00-230.00%
TSLA220617P010200002020-08-17 3:57PM EDT1,020.00194.73163.00178.500.00-230.00%
TSLA220617P010250002021-05-11 10:44AM EDT1,025.00485.17475.50482.400.00-11652.90%
TSLA220617P010400002020-08-13 9:45AM EDT1,040.00203.03169.00184.500.00-240.00%
TSLA220617P010500002021-05-10 3:18PM EDT1,050.00516.35498.00504.250.00-119452.57%
TSLA220617P010600002020-08-28 10:17AM EDT1,060.00182.55176.00192.00+6.00+3.40%1130.00%
TSLA220617P010750002021-05-10 12:28PM EDT1,075.00492.10520.60527.150.00-23052.47%
TSLA220617P010800002020-08-26 2:55PM EDT1,080.00201.50183.50199.500.00-13490.00%
TSLA220617P011000002021-05-17 11:15AM EDT1,100.00559.20543.50550.200.00-23152.40%
TSLA220617P011200002020-07-29 2:53PM EDT1,120.00304.81198.50214.500.00-370.00%
TSLA220617P011250002021-05-10 1:37PM EDT1,125.00581.65566.75573.450.00-48552.41%
TSLA220617P011300002020-07-22 3:23PM EDT1,130.00303.43209.50229.000.00--00.00%
TSLA220617P011400002020-07-24 10:08AM EDT1,140.00320.13213.50233.000.00-1010.00%
TSLA220617P011500002021-05-17 11:15AM EDT1,150.00604.70589.80597.050.00-23752.37%
TSLA220617P011600002020-08-28 12:32PM EDT1,160.00220.15212.50232.50-74.85-25.37%1360.00%
TSLA220617P011700002020-08-20 1:23PM EDT1,170.00247.50216.50236.500.00-1190.00%
TSLA220617P011750002021-05-10 12:30PM EDT1,175.00628.20613.05622.250.00-21252.89%
TSLA220617P011800002020-07-09 4:57PM EDT1,180.00637.000.000.000.00--20.00%
TSLA220617P011900002020-07-23 9:49AM EDT1,190.00321.12234.50254.000.00-120.00%
TSLA220617P012000002021-05-11 10:35AM EDT1,200.00660.75636.75644.750.00-216052.54%
TSLA220617P012100002020-08-20 12:00PM EDT1,210.00255.00233.00253.000.00-100.00%
TSLA220617P012200002020-08-13 11:15AM EDT1,220.00331.40237.50257.000.00-210.00%
TSLA220617P012250002021-05-10 1:42PM EDT1,225.00677.30660.25667.600.00-109452.13%
TSLA220617P012300002020-08-13 12:15PM EDT1,230.00334.43241.50261.500.00-220.00%
TSLA220617P012400002020-08-27 12:12PM EDT1,240.00246.18246.00265.500.00-20210.00%
TSLA220617P012500002021-05-10 3:18PM EDT1,250.00685.15684.05691.450.00-112952.14%
TSLA220617P012600002020-08-14 1:06PM EDT1,260.00335.75254.50274.500.00-110.00%
TSLA220617P012700002020-08-13 12:15PM EDT1,270.00337.87259.00278.500.00-220.00%
TSLA220617P012750002021-05-18 1:14PM EDT1,275.00706.10707.85715.35+39.95+6.00%25052.09%
TSLA220617P012800002020-08-14 11:14AM EDT1,280.00340.43263.50283.000.00-230.00%
TSLA220617P012900002020-08-17 10:44AM EDT1,290.00342.98268.00287.500.00-300.00%
TSLA220617P013000002021-05-18 1:14PM EDT1,300.00729.75731.80739.35+40.50+5.88%83652.08%
TSLA220617P013100002020-08-17 10:57AM EDT1,310.00350.00277.00296.500.00-410.00%
TSLA220617P013200002020-08-24 10:31AM EDT1,320.00310.33281.50301.500.00-100.00%
TSLA220617P013250002021-05-18 1:13PM EDT1,325.00754.25755.65763.40+30.80+4.26%41451.97%
TSLA220617P013300002020-08-24 10:31AM EDT