India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617C000010002020-10-30 2:48PM EDT1.00386.61380.75396.65-21.89-5.36%223560.00%
TSLA220617C000020002020-10-28 3:21PM EDT2.00412.61379.70396.500.00-120.00%
TSLA220617C000030002020-08-31 12:11AM EDT3.0028.81432.50451.000.00---0.00%
TSLA220617C000040002020-08-31 12:11AM EDT4.0052.80431.50449.500.00--650.00%
TSLA220617C000050002020-08-17 10:50AM EDT5.001,773.502,198.502,218.000.00-560.00%
TSLA220617C000060002020-08-31 12:11AM EDT6.0037.60429.50448.000.00--50.00%
TSLA220617C000070002020-08-31 12:11AM EDT7.00394.46428.50447.000.00--250.00%
TSLA220617C000080002020-08-31 12:11AM EDT8.0056.99428.00446.500.00--4500.00%
TSLA220617C000090002020-08-31 12:11AM EDT9.00385.85427.00445.500.00--1550.00%
TSLA220617C000100002020-09-03 3:39PM EDT10.00395.00402.00416.500.00-60750.00%
TSLA220617C000110002020-08-31 12:11AM EDT11.00390.51425.00443.500.00--200.00%
TSLA220617C000120002020-08-31 12:11AM EDT12.0044.04424.00442.500.00---0.00%
TSLA220617C000140002020-10-05 12:43PM EDT14.00411.81367.15384.000.00-55147.12%
TSLA220617C000150002020-10-09 11:54AM EDT15.00418.12366.10382.500.00-410137.79%
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 EDT20.00412.09361.05379.000.00-235134.74%
TSLA220617C000220002020-08-31 6:54PM EDT22.005.21414.00432.000.00---0.00%
TSLA220617C000240002020-08-31 12:11AM EDT24.00125.00412.50430.500.00---0.00%
TSLA220617C000250002020-08-25 9:30AM EDT25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002020-08-31 12:11AM EDT26.00342.20410.50428.500.00---0.00%
TSLA220617C000280002020-08-31 12:11AM EDT28.00105.07409.10426.500.00--100.00%
TSLA220617C000300002020-09-08 2:44PM EDT30.00310.00395.10407.700.00-1310.00%
TSLA220617C000320002020-08-31 6:24PM EDT32.0092.00404.55421.400.00---0.00%
TSLA220617C000340002020-08-31 6:24PM EDT34.0054.39403.05420.750.00---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%
TSLA220617C000380002020-09-04 1:14PM EDT38.00366.00374.00390.500.00-260301.20%
TSLA220617C000400002020-10-28 1:29PM EDT40.00376.00340.95359.500.00-3551101.22%
TSLA220617C000420002020-08-31 12:11AM EDT42.0049.60395.55413.450.00--150.00%
TSLA220617C000440002020-09-11 3:17PM EDT44.00328.13381.50401.000.00-3150.00%
TSLA220617C000450002020-08-25 9:30AM EDT45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002020-08-31 12:11AM EDT46.0047.18392.05410.000.00--100.00%
TSLA220617C000480002020-08-31 12:11AM EDT48.00257.00390.05407.900.00--200.00%
TSLA220617C000500002020-09-24 2:30PM EDT50.00345.00364.20382.900.00-1114243.41%
TSLA220617C000520002020-08-31 12:11AM EDT52.0048.28386.55404.450.00--450.00%
TSLA220617C000540002020-09-02 1:13PM EDT54.00391.00360.00375.500.00-510217.94%
TSLA220617C000550002020-08-24 2:52PM EDT55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002020-10-29 1:47PM EDT56.00362.00325.50344.500.00-114390.70%
TSLA220617C000580002020-09-16 10:33AM EDT58.00398.00375.00394.500.00-525354.86%
TSLA220617C000600002020-10-26 2:09PM EDT60.00358.90321.50340.000.00-287885.78%
TSLA220617C000620002020-10-02 11:58AM EDT62.00366.00320.00339.500.00-86089.98%
TSLA220617C000640002020-08-31 12:11AM EDT64.00212.80375.55393.400.00--100353.37%
TSLA220617C000660002020-08-31 12:11AM EDT66.0041.46376.15391.850.00--70346.73%
TSLA220617C000680002020-08-31 12:11AM EDT68.00204.10372.05389.950.00--40311.79%
TSLA220617C000700002020-10-22 3:25PM EDT70.00364.00312.50330.000.00-123181.32%
TSLA220617C000720002020-08-31 12:11AM EDT72.00194.12370.00386.500.00--680291.14%
TSLA220617C000740002020-08-31 12:11AM EDT74.00235.00369.00385.000.00--75283.61%
TSLA220617C000750002020-07-09 4:57PM EDT75.00720.241,412.001,430.000.00-100.00%
TSLA220617C000760002020-09-18 1:05PM EDT76.00365.38358.50378.000.00-326239.28%
TSLA220617C000780002020-08-31 12:11AM EDT78.00213.00365.00381.500.00--105263.97%
TSLA220617C000800002020-10-30 2:22PM EDT80.00312.00303.50323.00-25.22-7.48%11,30783.54%
TSLA220617C000820002020-09-30 2:42PM EDT82.00353.25302.00321.500.00-58084.09%
TSLA220617C000840002020-10-30 10:57AM EDT84.00302.25300.00319.00+120.25+66.07%-27081.89%
TSLA220617C000860002020-10-21 11:37AM EDT86.00348.80298.00317.500.00-125281.53%
TSLA220617C000880002020-09-08 3:03PM EDT88.00258.45334.00353.500.00-10210172.18%
TSLA220617C000900002020-09-17 12:56PM EDT90.00340.00345.50365.500.00-1436204.58%
TSLA220617C000920002020-08-31 12:11AM EDT92.00160.00354.15368.850.00--70224.22%
TSLA220617C000940002020-10-01 2:23PM EDT94.00358.15291.00310.500.00-1044179.99%
TSLA220617C000960002020-10-20 11:12AM EDT96.00332.71289.00308.500.00--22978.84%
TSLA220617C000980002020-10-21 2:03PM EDT98.00335.55287.50307.000.00-1022579.18%
TSLA220617C001000002020-10-26 11:31AM EDT100.00323.55285.50305.000.00-24,00778.06%
TSLA220617C001020002020-10-26 11:31AM EDT102.00321.70284.00303.500.00-275478.35%
TSLA220617C001040002020-09-03 3:24PM EDT104.00310.00316.00332.000.00-10132142.78%
TSLA220617C001060002020-08-31 12:11AM EDT106.0017.47339.55357.450.00--165195.83%
TSLA220617C001080002020-10-09 1:59PM EDT108.00331.90278.50298.000.00-598576.45%
TSLA220617C001100002020-10-23 3:27PM EDT110.00320.60277.00296.500.00-11,87876.65%
TSLA220617C001120002020-10-12 3:59PM EDT112.00336.00273.05287.700.00-2063.46%
TSLA220617C001140002020-10-22 9:30AM EDT114.00330.40273.50293.000.00-114875.79%
TSLA220617C001160002020-10-05 10:37AM EDT116.00323.67272.00291.500.00-579575.93%
TSLA220617C001180002020-08-31 12:11AM EDT118.0019.12332.10346.900.00--127182.32%
TSLA220617C001200002020-10-21 1:59PM EDT120.00265.55268.50287.50-49.45-15.70%204,17274.49%
TSLA220617C001220002020-10-05 10:51AM EDT122.00315.00266.50286.000.00-22,30874.06%
TSLA220617C001240002020-08-31 1:20PM EDT124.00380.10326.55342.450.00-2128175.55%
TSLA220617C001260002020-10-23 3:22PM EDT126.00269.00263.50283.00-31.90-10.60%41,40774.21%
TSLA220617C001280002020-09-04 9:35AM EDT128.00313.35297.50313.000.00-242,160128.45%
TSLA220617C001300002020-10-22 1:09PM EDT130.00313.00265.05279.450.00-1210,46577.97%
TSLA220617C001320002020-09-18 10:27AM EDT132.00325.00309.50328.500.00-23,541152.60%
TSLA220617C001340002020-09-08 9:32AM EDT134.00239.75306.05320.550.00-1750144.65%
TSLA220617C001360002020-10-23 2:22PM EDT136.00291.00255.00274.500.00-32,00272.41%
TSLA220617C001380002020-10-27 1:55PM EDT138.00297.50253.50273.000.00-1067572.40%
TSLA220617C001400002020-10-23 3:56PM EDT140.00300.00252.00271.500.00-23,95972.37%
TSLA220617C001420002020-10-06 11:21AM EDT142.00267.00250.50269.50-22.00-7.61%142671.90%
TSLA220617C001440002020-10-23 1:34PM EDT144.00283.00255.90270.500.00-1095279.30%
TSLA220617C001460002020-10-26 1:37PM EDT146.00293.06247.00266.500.00-225271.38%
TSLA220617C001480002020-10-27 10:57AM EDT148.00291.40245.50265.000.00-260371.32%
TSLA220617C001500002020-10-26 3:20PM EDT150.00279.05244.00263.500.00-21,60471.24%
TSLA220617C001520002020-10-08 10:53AM EDT152.00309.05242.50262.000.00-119271.15%
TSLA220617C001540002020-10-28 11:17AM EDT154.00272.83241.00260.500.00-2458371.04%
TSLA220617C001560002020-10-28 11:17AM EDT156.00271.23239.50259.000.00-242,26570.93%
TSLA220617C001580002020-10-27 1:58PM EDT158.00281.10238.00257.500.00-105,14570.81%
TSLA220617C001600002020-10-23 1:10PM EDT160.00243.80240.00258.00-30.50-11.12%19,16174.49%
TSLA220617C001620002020-10-23 3:08PM EDT162.00272.50235.00254.500.00-1539170.54%
TSLA220617C001640002020-10-22 10:13AM EDT164.00284.20233.50252.500.00-695570.05%
TSLA220617C001660002020-10-21 1:04PM EDT166.00278.82232.00251.500.00-728370.24%
TSLA220617C001680002020-09-08 9:32AM EDT168.00219.05280.55295.600.00-190127.45%
TSLA220617C001700002020-09-21 11:46AM EDT170.00293.25273.85301.900.00-183,801128.13%
TSLA220617C001720002020-10-27 2:46PM EDT172.00268.70228.00247.000.00-519470.05%
TSLA220617C001740002020-10-02 3:49PM EDT174.00291.00226.50245.500.00-114269.86%
TSLA220617C001760002020-09-10 10:29AM EDT176.00254.00269.50288.000.00-1124120.11%
TSLA220617C001780002020-10-20 9:31AM EDT178.00272.39223.50243.000.00-513969.78%
TSLA220617C001800002020-10-30 1:26PM EDT180.00232.00222.00241.50-33.00-12.45%18,33169.57%
TSLA220617C001820002020-09-03 9:51AM EDT182.00277.00259.50274.500.00-5105109.75%
TSLA220617C001840002020-09-02 2:52PM EDT184.00296.96258.50273.500.00-7358109.61%
TSLA220617C001860002020-10-27 2:38PM EDT186.00258.35218.00237.500.00-517969.50%
TSLA220617C001880002020-09-08 9:56AM EDT188.00205.00267.00282.500.00-54,262120.88%
TSLA220617C001900002020-10-15 11:30AM EDT190.00281.90219.70226.150.00-9067.01%
TSLA220617C001920002020-10-20 11:19AM EDT192.00230.00214.00233.00-25.50-9.98%51,75069.08%
TSLA220617C001940002020-08-31 12:11AM EDT194.00209.28275.05292.950.00--215133.43%
TSLA220617C001960002020-08-31 12:11AM EDT196.00234.00274.00291.500.00--5,370132.77%
TSLA220617C001980002020-09-23 12:42PM EDT198.00233.00239.00258.000.00-115,11197.99%
TSLA220617C001990002020-10-27 2:39PM EDT199.00249.20209.00228.000.00-162168.48%
TSLA220617C002000002020-10-30 12:04PM EDT200.00220.00209.55228.00-22.50-9.28%310,26269.41%
TSLA220617C002010002020-09-14 12:27PM EDT201.00249.05258.00277.000.00-1161118.40%
TSLA220617C002020002020-10-22 1:01PM EDT202.00255.00209.05226.950.00-2023969.87%
TSLA220617C002030002020-10-30 12:07PM EDT203.00218.60206.50225.50-30.60-12.28%44,12568.47%
TSLA220617C002040002020-10-22 3:40PM EDT204.00253.88207.15225.500.00-213969.42%
TSLA220617C002080002020-09-01 9:34AM EDT208.00310.00273.70278.950.00-1110130.08%
TSLA220617C002100002020-10-26 2:07PM EDT210.00234.50202.50221.000.00-311,34868.50%
TSLA220617C002120002020-08-31 3:53PM EDT212.00324.99271.60277.500.00-202,675129.57%
TSLA220617C002160002020-10-28 11:18AM EDT216.00231.15200.10215.000.00-543567.93%
TSLA220617C002200002020-10-26 1:24PM EDT220.00207.00198.50213.00-21.23-9.30%15,59268.45%
TSLA220617C002240002020-09-08 9:30AM EDT224.00235.00248.00252.650.00-5318110.11%
TSLA220617C002260002020-10-14 12:54PM EDT226.00267.50201.05207.100.00-55070.03%
TSLA220617C002280002020-10-09 10:23AM EDT228.00243.00193.50208.500.00-120368.32%
TSLA220617C002300002020-10-30 1:26PM EDT230.00198.25192.50207.00-44.75-18.42%541468.22%
TSLA220617C002320002020-10-26 1:05PM EDT232.00221.00192.00206.500.00-32,57568.76%
TSLA220617C002340002020-09-15 3:00PM EDT234.00285.00243.10248.100.00-131109.21%
TSLA220617C002360002020-08-31 12:11AM EDT236.001,319.30254.70265.850.00--60123.14%
TSLA220617C002380002020-10-05 2:15PM EDT238.00242.10188.00203.000.00-1022968.40%
TSLA220617C002400002020-10-30 1:19PM EDT240.00192.75187.00202.00-20.25-9.51%24,05468.48%
TSLA220617C002420002020-10-22 1:42PM EDT242.00232.38186.00200.500.00-2013068.34%
TSLA220617C002440002020-10-20 3:26PM EDT244.00223.00184.50199.500.00-143568.21%
TSLA220617C002460002020-10-30 3:55PM EDT246.00192.00184.40199.00-24.90-11.48%945568.83%
TSLA220617C002480002020-08-31 12:11AM EDT248.001,289.10251.65257.750.00--105121.52%
TSLA220617C002500002020-10-30 11:55AM EDT250.00188.59181.55195.95-21.46-10.22%22,27568.17%
TSLA220617C002520002020-10-01 11:35AM EDT252.00256.00180.50195.000.00-162868.21%
TSLA220617C002540002020-10-19 12:16PM EDT254.00231.00179.50194.000.00-144168.24%
TSLA220617C002560002020-10-28 1:05PM EDT256.00203.45179.10193.400.00-52,65568.65%
TSLA220617C002580002020-09-23 10:14AM EDT258.00210.00208.95218.500.00-1068590.52%
TSLA220617C002600002020-10-30 11:55AM EDT260.00183.60176.80191.50-17.60-8.75%29,22968.61%
TSLA220617C002620002020-09-03 2:44PM EDT262.00226.53215.30223.300.00-5596.12%
TSLA220617C002640002020-08-31 12:11AM EDT264.00181.60242.80249.550.00--5118.44%
TSLA220617C002660002020-08-31 12:11AM EDT266.00128.88242.25247.250.00--10117.76%
TSLA220617C002680002020-10-19 12:11AM EDT268.00229.20172.50187.000.00--1168.32%
TSLA220617C002700002020-10-28 9:51AM EDT270.00189.47171.50186.50-6.53-3.33%671468.49%
TSLA220617C002720002020-08-31 12:11AM EDT272.00208.72240.10246.750.00--40118.18%
TSLA220617C002740002020-08-31 12:11AM EDT274.00131.00237.30243.300.00--10116.12%
TSLA220617C002760002020-10-15 2:35PM EDT276.00231.57173.35176.550.00-4067.69%
TSLA220617C002780002020-10-16 12:24PM EDT278.00225.30172.80176.000.00-2067.98%
TSLA220617C002800002020-10-13 1:10PM EDT280.00221.90171.65175.150.00-79067.95%
TSLA220617C002820002020-09-24 11:21AM EDT282.00181.35198.25203.000.00-1687.91%
TSLA220617C002840002020-08-31 12:11AM EDT284.00155.98234.45241.950.00--10116.85%
TSLA220617C002860002020-08-31 12:11AM EDT286.00100.00231.80241.300.00--15116.01%
TSLA220617C002880002020-10-20 10:53AM EDT288.00204.04163.00178.000.00-22268.54%
TSLA220617C002900002020-10-28 11:57AM EDT290.00189.53162.50176.850.00-51,65768.61%
TSLA220617C002920002020-10-21 10:20AM EDT292.00200.34161.30175.200.00-31568.26%
TSLA220617C002940002020-10-13 1:10PM EDT294.00215.05165.35172.050.00-1069.17%
TSLA220617C002960002020-09-18 11:04AM EDT296.00237.10208.55221.500.00-2633102.01%
TSLA220617C002980002020-10-16 11:57AM EDT298.00218.00163.60169.050.00-4068.78%
TSLA220617C003000002020-10-30 11:05AM EDT300.00165.05157.50172.00-19.66-10.64%7712,42468.33%
TSLA220617C003020002020-10-21 2:46PM EDT302.00198.35157.30171.500.00-318668.68%
TSLA220617C003040002020-10-16 12:15PM EDT304.00212.32161.00164.400.00-8068.14%
TSLA220617C003060002020-10-22 9:41AM EDT306.00202.35154.50169.000.00-208768.09%
TSLA220617C003080002020-10-29 10:12AM EDT308.00180.22153.50168.000.00-217168.01%
TSLA220617C003100002020-10-29 12:16PM EDT310.00180.00153.00168.000.00-62,34568.40%
TSLA220617C003120002020-10-20 10:51AM EDT312.00191.54152.50167.250.00-275168.55%
TSLA220617C003140002020-10-16 12:28PM EDT314.00208.97159.00162.800.00-40069.74%
TSLA220617C003160002020-10-22 1:32PM EDT316.00194.75153.90167.000.00-119569.99%
TSLA220617C003180002020-10-28 1:29PM EDT318.00174.95150.00165.000.00-49668.64%
TSLA220617C003200002020-10-26 12:23PM EDT320.00173.25150.30164.500.00-26,52369.10%
TSLA220617C003240002020-10-28 10:07AM EDT324.00173.47147.50162.500.00-243768.63%
TSLA220617C003280002020-10-29 12:25PM EDT328.00173.03147.05161.500.00-237669.18%
TSLA220617C003300002020-10-30 2:12PM EDT330.00151.56145.00160.00-17.32-10.26%41,13468.58%
TSLA220617C003320002020-10-30 2:11PM EDT332.00151.16144.50159.50-19.39-11.37%261368.76%
TSLA220617C003360002020-10-29 2:56PM EDT336.00169.38144.40158.500.00-268169.39%
TSLA220617C003400002020-10-30 2:13PM EDT340.00148.18141.80156.50-17.81-10.73%101,13768.93%
TSLA220617C003440002020-10-30 2:11PM EDT344.00146.72140.10155.00-18.08-10.97%32268.89%
TSLA220617C003480002020-10-30 2:15PM EDT348.00145.87141.00154.00-30.46-17.27%24869.76%
TSLA220617C003500002020-10-30 2:12PM EDT350.00144.50137.80149.50-17.53-10.82%3941,69767.93%
TSLA220617C003520002020-10-30 2:11PM EDT352.00144.13137.90152.50-26.94-15.75%28469.28%
TSLA220617C003560002020-10-23 11:49AM EDT356.00161.09136.00150.500.00-20076569.00%
TSLA220617C003600002020-10-30 2:10PM EDT360.00141.78136.60148.50-16.22-10.27%2519,13169.44%
TSLA220617C003640002020-10-20 10:46AM EDT364.00170.40135.50148.500.00-1468269.95%
TSLA220617C003680002020-10-27 12:23PM EDT368.00165.85131.00146.000.00-82768.75%
TSLA220617C003700002020-07-20 10:43AM EDT370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002020-10-27 12:46PM EDT372.00163.14129.50144.500.00-22825268.69%
TSLA220617C003760002020-10-30 1:08PM EDT376.00136.37129.35143.95-17.47-11.36%240869.28%
TSLA220617C003800002020-10-29 12:25PM EDT380.00152.50127.00142.000.00-284868.83%
TSLA220617C003840002020-10-27 12:44PM EDT384.00158.77125.50140.500.00-2445968.74%
TSLA220617C003880002020-10-30 9:45AM EDT388.00139.00124.65139.50-8.91-6.02%553468.97%
TSLA220617C003900002020-07-24 3:54PM EDT390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002020-10-30 2:15PM EDT392.00130.78125.90140.00-17.22-11.64%362270.18%
TSLA220617C003960002020-10-30 2:36PM EDT396.00128.45124.50137.50-26.51-17.11%515769.82%
TSLA220617C004000002020-10-30 2:12PM EDT400.00127.08124.00130.00-18.92-12.96%706,29968.32%
TSLA220617C004100002020-10-30 2:13PM EDT410.00124.36117.05131.95-18.64-13.03%405968.66%
TSLA220617C004200002020-10-30 2:12PM EDT420.00121.45115.05130.00-13.50-10.00%3721,52869.23%
TSLA220617C004300002020-10-30 2:11PM EDT430.00118.68111.00126.50-17.73-13.00%645868.78%
TSLA220617C004400002020-10-30 1:15PM EDT440.00115.00111.80124.50-18.22-13.68%126469.97%
TSLA220617C004500002020-10-30 2:10PM EDT450.00113.57108.40121.50-13.67-10.74%2030169.73%
TSLA220617C004600002020-10-28 11:17AM EDT460.00128.50108.00117.000.00-337569.84%
TSLA220617C004700002020-10-29 11:04AM EDT470.00123.00100.10114.400.00-1130168.46%
TSLA220617C004800002020-10-30 3:38PM EDT480.00102.25100.10113.90-25.87-20.19%6852,07969.63%
TSLA220617C004900002020-10-30 3:50PM EDT490.00104.0098.50107.50-12.00-10.34%321068.82%
TSLA220617C005000002020-10-30 3:33PM EDT500.00102.0998.00105.00-12.64-11.02%8081,69969.27%
TSLA220617C005100002020-10-30 10:15AM EDT510.00102.1293.50102.50-9.81-8.76%424768.65%
TSLA220617C005200002020-10-30 12:07PM EDT520.0095.0091.50100.50-22.50-19.15%373168.77%
TSLA220617C005300002020-10-29 1:36PM EDT530.00101.0090.0098.500.00-119668.99%
TSLA220617C005400002020-10-30 1:08PM EDT540.0092.8087.0096.00-19.22-17.16%237968.66%
TSLA220617C005500002020-10-30 12:27PM EDT550.0089.1885.4092.75-13.22-12.91%255268.47%
TSLA220617C005600002020-10-30 12:30PM EDT560.0089.2882.7092.00-9.55-9.66%661068.60%
TSLA220617C005700002020-10-30 12:27PM EDT570.0084.9981.5090.00-12.01-12.38%288968.77%
TSLA220617C005800002020-10-30 10:28AM EDT580.0082.0078.5088.00-14.27-14.82%351768.45%
TSLA220617C005900002020-10-29 11:33AM EDT590.0093.9776.5086.000.00-25368.36%
TSLA220617C006000002020-10-30 2:55PM EDT600.0083.0078.0085.00-12.50-13.09%6975,17269.39%
TSLA220617C006100002020-07-15 10:22AM EDT610.001,015.701,110.051,129.950.00-21,0620.00%
TSLA220617C006200002020-10-28 1:24PM EDT620.0086.4071.0080.500.00-3541968.19%
TSLA220617C006300002020-08-11 9:30AM EDT630.00864.251,636.501,655.500.00-13020.00%
TSLA220617C006400002020-10-30 2:11PM EDT640.0073.2770.1076.15-9.88-11.88%31,52068.49%
TSLA220617C006500002020-10-30 2:24PM EDT650.0071.1066.0075.50-9.35-11.62%94630568.07%
TSLA220617C006600002020-10-26 10:24AM EDT660.0087.0064.5073.650.00-289667.98%
TSLA220617C006700002020-08-18 11:45AM EDT670.001,289.251,604.501,624.000.00-11500.00%
TSLA220617C006800002020-10-30 2:36PM EDT680.0065.1561.5070.45-11.85-15.39%642567.86%
TSLA220617C006900002020-08-28 9:38AM EDT690.001,694.201,589.001,608.00+872.20+106.11%11360.00%
TSLA220617C007000002020-10-30 3:56PM EDT700.0065.4160.0067.90-7.83-10.69%1,0824,61268.23%
TSLA220617C007100002020-08-27 10:02AM EDT710.001,578.811,573.501,593.000.00-2870.00%
TSLA220617C007200002020-10-30 10:45AM EDT720.0060.0058.0066.50-10.22-14.55%142768.69%
TSLA220617C007300002020-08-28 10:10AM EDT730.001,637.871,558.001,577.50+166.25+11.30%2610.00%
TSLA220617C007400002020-10-30 10:51AM EDT740.0055.7554.2063.50-15.82-22.10%26268.20%
TSLA220617C007500002020-10-30 2:27PM EDT750.0052.0052.0061.70-9.50-15.45%60683567.76%
TSLA220617C007600002020-10-28 1:07PM EDT760.0055.0051.0061.00-8.51-13.40%25867.92%
TSLA220617C007700002020-08-28 10:06AM EDT770.001,614.531,528.001,547.50+185.00+12.94%71210.00%
TSLA220617C007800002020-10-28 12:00PM EDT780.0061.8049.0058.500.00-122067.90%
TSLA220617C007900002020-08-28 10:13AM EDT790.001,577.101,513.001,532.50+58.08+3.82%71,0310.00%
TSLA220617C008000002020-10-30 1:45PM EDT800.0052.0047.5056.50-7.00-11.86%1158568.09%
TSLA220617C008100002020-08-26 10:18AM EDT810.001,585.031,498.501,518.00+181.42+12.93%3780.00%
TSLA220617C008200002020-10-23 2:35PM EDT820.0059.3045.0054.500.00-334567.95%
TSLA220617C008300002020-08-26 1:19PM EDT830.001,585.801,484.001,503.50+165.11+11.62%1640.00%
TSLA220617C008400002020-10-23 2:20PM EDT840.0056.4843.0053.000.00-148668.04%
TSLA220617C008500002020-10-30 2:27PM EDT850.0050.5542.0052.00+2.00+4.12%6001,56767.99%
TSLA220617C008600002020-08-12 2:22PM EDT860.00885.001,463.001,482.000.00-4420.00%
TSLA220617C008700002020-10-23 3:54PM EDT870.0053.7640.5549.950.00-808168.00%
TSLA220617C008800002020-10-30 9:41AM EDT880.0046.0039.5049.50-6.00-11.54%16668.06%
TSLA220617C008900002020-10-28 9:57AM EDT890.0050.9838.5048.500.00-22267.97%
TSLA220617C009000002020-10-30 3:33PM EDT900.0042.3438.0048.00-6.26-12.88%6661,16168.15%
TSLA220617C009100002020-10-28 9:58AM EDT910.0048.7637.5047.000.00-285768.17%
TSLA220617C009200002020-10-26 1:48PM EDT920.0050.6036.5046.500.00-35868.19%
TSLA220617C009300002020-10-30 2:11PM EDT930.0041.5735.5045.50-5.27-11.25%28368.05%
TSLA220617C009400002020-08-28 9:36AM EDT940.001,504.001,407.501,427.00+182.99+13.85%11,0820.00%
TSLA220617C009500002020-10-30 3:37PM EDT950.0038.7234.0043.70-5.55-12.54%14675167.93%
TSLA220617C009600002020-08-27 11:57AM EDT960.001,465.501,394.001,413.500.00-113620.00%
TSLA220617C009700002020-08-17 3:56PM EDT970.001,046.421,387.501,407.000.00-4430.00%
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%
TSLA220617C010000002020-10-30 2:58PM EDT1,000.0030.5531.0040.00-9.78-24.25%8741,19567.95%
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%
TSLA220617C010400002020-08-05 12:33PM EDT1,040.001,025.371,342.501,362.000.00-10220.00%
TSLA220617C010500002020-08-26 11:21AM EDT1,050.001,240.001,336.001,355.500.00-52890.00%
TSLA220617C010600002020-08-28 9:59AM EDT1,060.001,422.881,329.501,349.00+16.28+1.16%15330.00%
TSLA220617C010800002020-08-28 9:59AM EDT1,080.001,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220617C011000002020-08-28 2:41PM EDT1,100.001,320.001,305.001,324.50-20.00-1.49%81,1410.00%
TSLA220617C011200002020-08-20 3:43PM EDT1,120.001,154.001,293.001,312.500.00-1680.00%
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%
TSLA220617C011500002020-08-26 11:04AM EDT1,150.001,179.501,275.001,294.500.00-8830.00%
TSLA220617C011600002020-08-27 11:46AM EDT1,160.001,326.061,269.001,288.500.00-121,0280.00%
TSLA220617C011700002020-08-28 9:30AM EDT1,170.001,325.301,263.001,282.50+399.51+43.15%100.00%
TSLA220617C011800002020-08-28 9:30AM EDT1,180.001,319.301,257.501,277.00+397.59+43.14%1120.00%
TSLA220617C011900002020-08-24 9:30AM EDT1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002020-08-28 12:56PM EDT1,200.001,285.001,246.001,265.50-21.68-1.66%18290.00%
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%
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%
TSLA220617C012500002020-08-28 11:37AM EDT1,250.001,280.001,218.001,237.00+88.75+7.45%54970.00%
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%
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%
TSLA220617C013000002020-08-27 2:24PM EDT1,300.001,206.881,190.001,209.500.00-181,8690.00%
TSLA220617C013100002020-08-17 12:04AM EDT1,310.00604.951,185.001,204.500.00--10.00%
TSLA220617C013200002020-08-18 2:30PM EDT1,320.00908.001,179.501,199.000.00-110.00%
TSLA220617C013300002020-07-20 12:22PM EDT1,330.00644.42878.50898.000.00-120.00%
TSLA220617C013500002020-08-27 12:43PM EDT1,350.001,159.151,163.501,183.000.00-271480.00%
TSLA220617C013600002020-08-21 1:52PM EDT1,360.001,043.601,158.501,178.000.00-480.00%
TSLA220617C013700002020-07-17 10:35AM EDT1,370.00655.00638.55656.950.00-320.00%
TSLA220617C013800002020-08-21 1:52PM EDT1,380.001,033.501,148.001,167.500.00-460.00%
TSLA220617C013900002020-08-27 1:02PM EDT1,390.001,130.001,143.001,162.500.00-1100.00%
TSLA220617C014000002020-08-27 12:03PM EDT1,400.001,192.601,138.001,157.500.00-104060.00%
TSLA220617C014100002020-08-13 11:53AM EDT1,410.00685.401,133.001,152.500.00-110.00%
TSLA220617C014200002020-08-17 10:42AM EDT1,420.00779.911,128.001,147.500.00-120.00%
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%
TSLA220617C014500002020-08-28 2:58PM EDT1,450.001,126.801,113.001,132.50+11.75+1.05%13420.00%
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%
TSLA220617C014800002020-08-21 10:52AM EDT1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 9:34AM EDT1,490.00998.751,093.501,113.000.00-11630.00%
TSLA220617C015000002020-08-28 3:18PM EDT1,500.001,100.951,089.001,108.50-1.27-0.12%122,6570.00%
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%
TSLA220617C015300002020-08-18 2:25PM EDT1,530.00818.981,074.501,094.000.00-180.00%
TSLA220617C015400002020-07-20 3:47PM EDT1,540.00790.00786.50806.000.00-1170.00%
TSLA220617C015500002020-08-28 9:31AM EDT1,550.001,129.001,065.501,085.00+125.21+12.47%14680.00%
TSLA220617C015600002020-08-03 11:26AM EDT1,560.00530.231,061.001,080.500.00-21020.00%
TSLA220617C015700002020-08-21 12:47PM EDT1,570.00943.951,056.001,075.500.00-1120.00%
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%
TSLA220617C016000002020-08-28 3:42PM EDT1,600.001,064.001,043.001,062.00-0.95-0.09%61,3230.00%
TSLA220617C016200002020-08-18 10:10AM EDT1,620.00754.001,034.001,053.500.00-140.00%
TSLA220617C016400002020-07-24 10:45AM EDT1,640.00452.02879.00898.500.00-4110.00%
TSLA220617C016500002020-08-27 2:25PM EDT1,650.001,036.451,020.501,040.000.00-501090.00%
TSLA220617C016600002020-08-28 3:18PM EDT1,660.001,028.261,016.501,036.00+178.26+20.97%1120.00%
TSLA220617C016800002020-08-03 11:26AM EDT1,680.00405.001,008.001,027.000.00-130.00%
TSLA220617C017000002020-08-28 3:42PM EDT1,700.001,020.52999.501,019.00+19.52+1.95%12220.00%
TSLA220617C017200002020-08-17 2:12PM EDT1,720.00666.00991.001,010.500.00-120.00%
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%54210.00%
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 EDT1,960.00497.82757.00776.500.00-2150.00%
TSLA220617C019800002020-08-28 11:26AM EDT1,980.00958.01891.00910.50+253.01+35.89%1300.00%
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 EDT2,150.00727.00833.00852.500.00-10120.00%
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%31510.00%
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 EDT2,700.00626.25679.00698.500.00-1320.00%
TSLA220617C027500002020-08-27 10:43AM EDT2,750.00651.00667.50686.500.00-1160.00%
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 EDT3,300.00568.50554.00573.500.00-211690.00%
TSLA220617C034000002020-08-28 10:59AM EDT3,400.00579.00536.50556.00+61.00+11.78%6800.00%
TSLA220617C035000002020-08-28 3:57PM EDT3,500.00525.35520.00539.50-10.65-1.99%489860.00%
TSLA220617C036000002020-08-27 2:24PM EDT3,600.00499.50504.00523.500.00-20200.00%
TSLA220617C039000002020-08-28 12:59PM EDT3,900.00482.34460.50480.00+9.34+1.97%2200.00%
TSLA220617C040000002020-08-28 3:07PM EDT4,000.00460.00447.00466.50+35.35+8.32%330.00%
TSLA220617C041000002020-08-27 11:38AM EDT4,100.00432.00434.50454.000.00-110.00%
TSLA220617C042000002020-08-28 2:16PM EDT4,200.00440.00422.50441.50+4.00+0.92%12350.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617P000010002020-10-30 11:33AM EDT1.000.020.020.04-0.02-50.00%896105,701175.00%
TSLA220617P000020002020-10-30 9:30AM EDT2.000.080.070.08+0.01+14.29%125,992165.23%
TSLA220617P000030002020-10-30 9:30AM EDT3.000.150.000.00+0.03+25.00%117,28450.00%
TSLA220617P000040002020-10-28 3:54PM EDT4.000.160.110.250.00-202,180154.30%
TSLA220617P000050002020-10-28 3:20PM EDT5.000.160.070.25+0.01+6.67%15,327142.58%
TSLA220617P000060002020-10-30 10:12AM EDT6.000.210.020.32+0.05+31.25%11,467136.33%
TSLA220617P000070002020-10-26 2:36PM EDT7.000.200.190.260.00-17612135.16%
TSLA220617P000080002020-10-19 12:44PM EDT8.000.300.120.400.00-2776132.32%
TSLA220617P000090002020-10-27 1:13PM EDT9.000.240.050.500.00-92217128.52%
TSLA220617P000100002020-10-29 2:09PM EDT10.000.310.250.400.00-257,401127.15%
TSLA220617P000110002020-10-27 11:49AM EDT11.000.400.000.500.00-2095118.95%
TSLA220617P000120002020-10-08 3:07PM EDT12.000.310.301.000.00-5506132.91%
TSLA220617P000130002020-09-16 3:37PM EDT13.000.600.151.000.00-51,010126.76%
TSLA220617P000140002020-10-16 1:23PM EDT14.000.950.001.350.00-20126.66%
TSLA220617P000150002020-08-31 3:17PM EDT15.001.480.061.980.00-2345132.52%
TSLA220617P000160002020-10-13 12:47PM EDT16.000.490.021.380.00-30121.39%
TSLA220617P000170002020-08-31 12:10AM EDT17.000.700.012.040.00--255126.56%
TSLA220617P000180002020-10-26 10:36AM EDT18.000.550.002.300.00-3407126.37%
TSLA220617P000190002020-10-27 11:49AM EDT19.000.980.000.000.00-16050.00%
TSLA220617P000200002020-10-30 2:23PM EDT20.000.750.700.73+0.09+13.64%716,048112.01%
TSLA220617P000210002020-10-30 3:15PM EDT21.000.830.000.81-0.37-30.83%8180101.07%
TSLA220617P000220002020-09-04 3:29PM EDT22.000.940.002.330.00-5490117.04%
TSLA220617P000230002020-08-31 12:10AM EDT23.001.600.002.230.00--65114.09%
TSLA220617P000240002020-10-29 11:24AM EDT24.000.960.001.450.00-50430104.49%
TSLA220617P000250002020-08-25 11:13AM EDT25.001.170.751.200.00-21,038107.79%
TSLA220617P000260002020-10-05 2:28PM EDT26.001.100.002.900.00-18119113.67%
TSLA220617P000280002020-10-13 2:44PM EDT28.001.000.002.000.00-10103.27%
TSLA220617P000300002020-10-30 12:08PM EDT30.001.200.301.80-0.24-16.67%101,702101.10%
TSLA220617P000320002020-10-21 1:57PM EDT32.001.000.003.150.00-29145105.49%
TSLA220617P000340002020-10-07 9:32AM EDT34.001.550.003.250.00-21130103.26%
TSLA220617P000350002020-08-27 3:50PM EDT35.001.040.454.350.00-2121109.91%
TSLA220617P000360002020-10-22 3:06PM EDT36.001.270.053.350.00-2502101.44%
TSLA220617P000380002020-10-21 3:41PM EDT38.002.000.003.500.00-2018199.46%
TSLA220617P000400002020-10-30 3:58PM EDT40.001.440.921.90-0.46-24.21%104,27693.38%
TSLA220617P000420002020-10-20 11:45AM EDT42.001.420.503.750.00-321498.39%
TSLA220617P000440002020-10-23 1:19PM EDT44.001.290.003.900.00-426994.60%
TSLA220617P000450002020-08-26 3:33PM EDT45.002.001.393.000.00-13295.72%
TSLA220617P000460002020-09-28 3:15PM EDT46.002.100.003.600.00-11,32691.19%
TSLA220617P000480002020-10-22 3:23PM EDT48.001.700.034.150.00-10033591.80%
TSLA220617P000500002020-10-28 12:18PM EDT50.002.101.502.500.00-751,66789.16%
TSLA220617P000520002020-10-13 2:43PM EDT52.002.050.004.500.00-3089.36%
TSLA220617P000540002020-10-30 2:18PM EDT54.002.190.003.95+0.60+37.74%45985.46%
TSLA220617P000550002020-08-25 12:38PM EDT55.002.501.506.050.00-42396.57%
TSLA220617P000560002020-10-27 2:47PM EDT56.002.321.452.830.00-454085.11%
TSLA220617P000580002020-10-27 1:09PM EDT58.002.182.152.920.00-817286.29%
TSLA220617P000600002020-10-30 3:15PM EDT60.002.782.502.80+0.22+8.59%644,06485.45%
TSLA220617P000620002020-10-05 2:36PM EDT62.002.551.954.550.00-43,31187.51%
TSLA220617P000640002020-10-06 2:43PM EDT64.003.141.924.650.00-615186.15%
TSLA220617P000650002020-07-21 10:30AM EDT65.003.701.424.500.00-220383.55%
TSLA220617P000660002020-10-05 3:14PM EDT66.003.282.074.900.00-628185.71%
TSLA220617P000680002020-10-23 3:58PM EDT68.002.502.195.700.00-5432686.55%
TSLA220617P000700002020-10-22 10:39AM EDT70.003.222.305.000.00-153,92983.64%
TSLA220617P000720002020-10-23 1:15PM EDT72.002.822.456.000.00-282984.96%
TSLA220617P000740002020-10-30 2:18PM EDT74.003.642.506.40+1.14+45.60%333884.55%
TSLA220617P000750002020-07-28 9:50AM EDT75.001.000.109.400.00-16985.14%
TSLA220617P000760002020-10-27 2:47PM EDT76.003.392.635.450.00-385581.38%
TSLA220617P000780002020-10-27 1:09PM EDT78.003.242.506.950.00-616083.00%
TSLA220617P000800002020-10-28 10:14AM EDT80.004.412.817.150.00-172,84082.70%
TSLA220617P000820002020-10-28 10:10AM EDT82.003.893.057.350.00-22,70082.25%
TSLA220617P000840002020-10-30 9:30AM EDT84.002.263.104.60-1.84-44.88%50075.61%
TSLA220617P000850002020-08-14 2:26PM EDT85.003.503.009.650.00-25184.33%
TSLA220617P000860002020-10-23 1:58PM EDT86.003.653.258.000.00-534181.29%
TSLA220617P000880002020-10-15 10:45AM EDT88.004.103.508.550.00-2081.43%
TSLA220617P000900002020-10-28 10:37AM EDT90.004.813.558.500.00-4002,15380.22%
TSLA220617P000920002020-10-07 3:27PM EDT92.005.000.508.900.00-132174.48%
TSLA220617P000940002020-10-20 3:57PM EDT94.004.882.359.200.00-8818177.08%
TSLA220617P000950002020-08-25 10:04AM EDT95.004.950.015.000.00-11263.77%
TSLA220617P000960002020-10-13 3:37PM EDT96.005.153.958.250.00-6077.01%
TSLA220617P000980002020-10-16 12:17PM EDT98.005.264.155.850.00-2072.35%
TSLA220617P001000002020-10-30 1:38PM EDT100.006.005.106.75+0.75+14.29%97,59774.30%
TSLA220617P001020002020-10-29 11:34AM EDT102.005.251.5010.000.00-241272.72%
TSLA220617P001040002020-10-13 2:12PM EDT104.004.960.500.000.00-6025.00%
TSLA220617P001050002020-07-27 12:36PM EDT105.006.000.5910.000.00-203669.81%
TSLA220617P001060002020-10-16 1:21PM EDT106.004.781.009.900.00-2069.81%
TSLA220617P001080002020-10-13 2:22PM EDT108.005.461.0010.250.00-1069.39%
TSLA220617P001100002020-10-19 1:51PM EDT110.006.085.0511.900.00-1565676.12%
TSLA220617P001120002020-10-05 1:10PM EDT112.007.862.0011.500.00-11,08470.67%
TSLA220617P001140002020-10-19 3:36PM EDT114.005.552.0011.900.00-31,10870.26%
TSLA220617P001150002020-07-10 3:39PM EDT115.008.001.0010.500.00-21366.53%
TSLA220617P001160002020-10-12 1:09PM EDT116.007.822.5011.500.00-5069.46%
TSLA220617P001180002020-10-30 10:51AM EDT118.005.884.6013.00-0.89-13.15%5072.90%
TSLA220617P001200002020-10-27 1:11PM EDT120.009.676.759.650.00-103,70870.56%
TSLA220617P001220002020-10-22 12:37PM EDT122.007.203.5012.500.00-610,57569.17%
TSLA220617P001260002020-09-04 10:33AM EDT126.0019.579.1016.700.00-120977.56%
TSLA220617P001280002020-10-20 11:32AM EDT128.008.664.0013.400.00-11,05268.09%
TSLA220617P001300002020-10-21 2:35PM EDT130.008.808.5514.000.00-1013,15172.50%
TSLA220617P001320002020-10-14 3:08PM EDT132.009.505.0014.000.00-38068.05%
TSLA220617P001340002020-10-13 2:43PM EDT134.009.525.0014.100.00-348067.29%
TSLA220617P001360002020-10-07 11:24AM EDT136.009.326.0015.500.00-21,09168.81%
TSLA220617P001380002020-10-26 2:06PM EDT138.0010.206.1014.500.00-61,08467.09%
TSLA220617P001400002020-10-28 10:15AM EDT140.0013.679.0013.450.00-103,69767.99%
TSLA220617P001420002020-10-14 11:44AM EDT142.0010.516.5015.500.00-6066.74%
TSLA220617P001440002020-10-26 2:19PM EDT144.0011.727.0016.500.00-648767.26%
TSLA220617P001460002020-10-14 11:04AM EDT146.0011.307.500.000.00-76012.50%
TSLA220617P001480002020-10-28 3:38PM EDT148.0011.508.0018.000.00-54,42067.75%
TSLA220617P001500002020-10-30 2:01PM EDT150.0014.8212.8014.90+3.07+26.13%115,11868.32%
TSLA220617P001520002020-10-19 12:10AM EDT152.0013.849.0018.800.00--14367.58%
TSLA220617P001540002020-10-13 1:40PM EDT154.0013.899.5018.000.00-4066.53%
TSLA220617P001560002020-09-29 11:21AM EDT156.0022.008.5018.000.00-1415964.94%
TSLA220617P001580002020-10-12 2:11PM EDT158.0015.0510.500.000.00-5012.50%
TSLA220617P001600002020-10-30 2:38PM EDT160.0015.8511.0020.50-1.05-6.21%1010,60867.17%
TSLA220617P001620002020-10-26 2:06PM EDT162.0014.8511.0019.800.00-458765.86%
TSLA220617P001640002020-10-28 10:15AM EDT164.0013.9912.0022.000.00-571567.36%
TSLA220617P001660002020-10-23 10:32AM EDT166.0014.2512.5021.500.00-610766.57%
TSLA220617P001680002020-10-20 12:24PM EDT168.0016.2113.0022.500.00-323366.82%
TSLA220617P001700002020-10-27 11:56AM EDT170.0016.1013.5023.500.00-41,10567.04%
TSLA220617P001720002020-10-13 2:52PM EDT172.0016.5714.0022.350.00-408065.83%
TSLA220617P001740002020-10-13 2:56PM EDT174.0017.8214.500.000.00-2012.50%
TSLA220617P001760002020-08-31 12:10AM EDT176.0024.3721.0030.000.00--6073.40%
TSLA220617P001780002020-10-08 2:39PM EDT178.0020.5015.5024.500.00-444265.86%
TSLA220617P001800002020-10-30 11:10AM EDT180.0021.0019.0026.50+2.25+12.00%15,91568.46%
TSLA220617P001820002020-09-18 3:26PM EDT182.0032.8515.6524.800.00-14264.62%
TSLA220617P001840002020-10-09 2:20PM EDT184.0021.5017.5027.500.00-14966.60%
TSLA220617P001860002020-09-28 9:30AM EDT186.0031.0016.0024.150.00-15662.96%
TSLA220617P001880002020-08-31 12:10AM EDT188.00147.0125.0034.000.00--22572.95%
TSLA220617P001900002020-10-23 2:09PM EDT190.0024.1519.5029.00+2.12+9.62%11,05466.33%
TSLA220617P001920002020-10-16 1:23PM EDT192.0022.4320.5029.000.00-2066.13%
TSLA220617P001940002020-10-28 11:28AM EDT194.0022.1520.5030.000.00-22065.92%
TSLA220617P001960002020-09-08 10:06AM EDT196.0049.5425.5532.950.00-1032669.46%
TSLA220617P001980002020-10-20 12:24PM EDT198.0024.6722.0031.300.00-26265.93%
TSLA220617P001990002020-10-09 2:01PM EDT199.0024.7122.5031.800.00-28666.09%
TSLA220617P002000002020-10-30 12:29PM EDT200.0028.0026.3531.00+3.00+12.00%83,10967.31%
TSLA220617P002010002020-09-02 11:37AM EDT201.0046.0031.6040.000.00-1674.17%
TSLA220617P002020002020-08-31 12:10AM EDT202.0050.3230.0039.000.00--572.46%
TSLA220617P002030002020-10-09 2:01PM EDT203.0029.0524.0033.500.00-11766.25%
TSLA220617P002040002020-10-15 12:56PM EDT204.0026.0624.5033.500.00-2066.13%
TSLA220617P002080002020-10-09 2:03PM EDT208.0030.8526.0534.950.00-22166.15%
TSLA220617P002100002020-10-09 3:07PM EDT210.0033.0026.0035.100.00-67865.45%
TSLA220617P002120002020-09-29 2:15PM EDT212.0039.9224.5033.000.00-12412462.96%
TSLA220617P002160002020-10-09 2:03PM EDT216.0030.4628.5538.000.00-233165.86%
TSLA220617P002200002020-10-26 12:56PM EDT220.0032.5030.0039.000.00-430965.54%
TSLA220617P002240002020-10-14 11:55AM EDT224.0032.3732.5040.500.00-2065.89%
TSLA220617P002260002020-10-01 9:38AM EDT226.0044.4533.0042.500.00-101166.27%
TSLA220617P002280002020-10-09 2:02PM EDT228.0034.7733.5043.000.00-1145865.98%
TSLA220617P002300002020-10-09 2:02PM EDT230.0039.3534.5044.000.00-2766.12%
TSLA220617P002320002020-10-09 2:03PM EDT232.0036.4435.7045.000.00-1018566.34%
TSLA220617P002340002020-08-31 12:10AM EDT234.0049.5043.0052.000.00--9571.67%
TSLA220617P002360002020-10-06 1:32PM EDT236.0045.8036.5045.500.00-51565.43%
TSLA220617P002380002020-10-26 10:00AM EDT238.0038.1138.0047.500.00-1966.17%
TSLA220617P002400002020-10-26 12:24PM EDT240.0040.0039.0048.500.00-260466.27%
TSLA220617P002420002020-10-09 12:40PM EDT242.0045.2040.0049.500.00-52066.37%
TSLA220617P002440002020-10-09 12:40PM EDT244.0043.3241.0050.000.00-5566.25%
TSLA220617P002460002020-08-31 12:10AM EDT246.0066.8950.8557.000.00--1072.27%
TSLA220617P002480002020-08-31 12:10AM EDT248.0049.2451.5059.000.00--10572.54%
TSLA220617P002500002020-10-30 12:20PM EDT250.0049.0043.0052.00+5.75+13.29%221265.67%
TSLA220617P002520002020-10-07 10:30AM EDT252.0052.6544.0054.000.00--566.12%
TSLA220617P002540002020-08-31 12:10AM EDT254.0067.5754.9059.000.00--1071.55%
TSLA220617P002560002020-10-09 1:42PM EDT256.0045.8845.5054.400.00-21465.41%
TSLA220617P002580002020-10-30 2:13PM EDT258.0051.8046.5055.20-16.80-24.49%133065.38%
TSLA220617P002600002020-10-30 3:09PM EDT260.0052.7547.5056.30+3.75+7.65%172765.46%
TSLA220617P002620002020-09-30 3:25PM EDT262.0063.6348.5057.300.00-858565.49%
TSLA220617P002640002020-08-31 12:10AM EDT264.0062.0759.8063.800.00--571.40%
TSLA220617P002660002020-10-16 1:19PM EDT266.0049.1652.5060.500.00-2066.73%
TSLA220617P002680002020-08-31 12:10AM EDT268.0071.5762.1565.750.00--571.46%
TSLA220617P002700002020-10-23 3:48PM EDT270.0056.1052.5061.20+3.59+6.84%12765.54%
TSLA220617P002720002020-10-14 12:01PM EDT272.0052.8155.5063.500.00-114066.73%
TSLA220617P002740002020-08-31 12:10AM EDT274.0072.9765.0068.750.00--571.30%
TSLA220617P002760002020-10-27 1:39PM EDT276.0053.8556.0064.400.00-62265.79%
TSLA220617P002780002020-10-16 12:49PM EDT278.0055.0258.5066.500.00-4066.70%
TSLA220617P002800002020-10-26 2:14PM EDT280.0058.5458.0567.950.00-703,90366.33%
TSLA220617P002820002020-09-30 3:25PM EDT282.0071.6059.5069.000.00-174566.48%
TSLA220617P002840002020-09-30 3:25PM EDT284.0072.9059.5068.500.00-272865.58%
TSLA220617P002860002020-10-29 3:53PM EDT286.0059.6061.0069.500.00-42665.73%
TSLA220617P002880002020-10-27 11:02AM EDT288.0060.1062.0070.700.00-28265.76%
TSLA220617P002900002020-10-27 11:02AM EDT290.0064.0063.0071.700.00-324365.73%
TSLA220617P002920002020-10-19 3:24PM EDT292.0065.3064.0072.800.00-83465.72%
TSLA220617P002940002020-10-19 3:24PM EDT294.0066.3065.0073.900.00-104265.71%
TSLA220617P002960002020-10-19 3:24PM EDT296.0067.3566.0074.700.00-96465.59%
TSLA220617P002980002020-10-27 11:02AM EDT298.0065.0067.0075.200.00-24065.37%
TSLA220617P003000002020-10-30 12:33PM EDT300.0073.7868.7075.55+6.93+10.37%221,38965.34%
TSLA220617P003020002020-10-30 1:38PM EDT302.0075.8569.5078.40+5.30+7.51%532365.82%
TSLA220617P003040002020-10-27 1:39PM EDT304.0068.0070.5079.500.00-319965.78%
TSLA220617P003060002020-10-06 12:21PM EDT306.0068.5672.0582.000.00-221166.38%
TSLA220617P003080002020-10-16 2:41PM EDT308.0069.1574.0082.000.00-40066.29%
TSLA220617P003100002020-10-30 12:33PM EDT310.0079.1574.0082.50-5.97-7.01%202065.73%
TSLA220617P003120002020-08-31 12:10AM EDT312.0083.6585.3590.750.00--571.29%
TSLA220617P003140002020-10-19 3:24PM EDT314.0077.0577.0086.500.00-12766.52%
TSLA220617P003160002020-09-30 12:25PM EDT316.0090.5078.5088.000.00-27866.75%
TSLA220617P003180002020-10-16 1:23PM EDT318.0075.4980.0089.000.00-210866.81%
TSLA220617P003200002020-10-27 1:33PM EDT320.0077.5380.5090.000.00-1224466.56%
TSLA220617P003240002020-10-29 2:21PM EDT324.0079.2582.5092.000.00-151766.35%
TSLA220617P003280002020-10-23 9:39AM EDT328.0090.1084.5093.90+7.65+9.28%1366.11%
TSLA220617P003300002020-10-28 3:16PM EDT330.0085.4586.0095.500.00-122266.34%
TSLA220617P003320002020-09-30 3:09PM EDT332.0099.6087.0096.500.00--266.23%
TSLA220617P003360002020-10-16 2:41PM EDT336.0084.2590.0099.500.00-458866.60%
TSLA220617P003400002020-10-22 10:43AM EDT340.0088.1592.50102.000.00-218366.65%
TSLA220617P003440002020-10-30 11:00AM EDT344.0099.5094.50104.00+12.49+14.35%504266.39%
TSLA220617P003480002020-10-22 10:48AM EDT348.0093.5097.50107.000.00-25066.71%
TSLA220617P003500002020-10-26 10:00AM EDT350.0094.5098.50108.500.00-22,35966.72%
TSLA220617P003520002020-09-11 10:34AM EDT352.00132.20100.50103.550.00-51165.13%
TSLA220617P003560002020-10-28 10:51AM EDT356.00100.5191.15109.300.00-11662.66%
TSLA220617P003600002020-10-30 11:23AM EDT360.00109.99100.10114.30+10.99+11.10%11,88965.25%
TSLA220617P003640002020-10-26 1:54PM EDT364.00105.13102.50116.800.00-101365.20%
TSLA220617P003680002020-09-11 10:34AM EDT368.00143.20105.00116.800.00-72264.47%
TSLA220617P003700002020-06-29 11:21AM EDT370.0047.3830.0040.000.00-26825.24%
TSLA220617P003720002020-08-31 1:43PM EDT372.00107.05120.60124.800.00-53569.72%
TSLA220617P003760002020-10-09 3:30PM EDT376.00110.00111.00125.000.00-12865.58%
TSLA220617P003800002020-10-30 2:39PM EDT380.00123.50113.00127.00+12.95+11.71%614365.24%
TSLA220617P003840002020-08-31 12:10AM EDT384.00172.21127.65132.350.00--6569.36%
TSLA220617P003880002020-10-20 10:26AM EDT388.00119.00119.00133.00-4.02-3.27%64665.66%
TSLA220617P003900002020-07-20 1:17PM EDT390.0043.6724.0034.000.00-13316.71%
TSLA220617P003920002020-10-29 10:14AM EDT392.00129.00121.00135.10+6.30+5.13%14965.32%
TSLA220617P003960002020-10-28 10:33AM EDT396.00125.00124.00138.000.00-57065.47%
TSLA220617P004000002020-10-30 9:34AM EDT400.00128.50134.05139.50+0.30+0.23%23,59167.16%
TSLA220617P004100002020-10-27 11:41AM EDT410.00131.40133.00147.000.00-148065.21%
TSLA220617P004200002020-10-30 1:36PM EDT420.00151.70140.05154.35+15.70+11.54%414165.37%
TSLA220617P004300002020-10-28 3:57PM EDT430.00149.80148.00162.000.00-22165.79%
TSLA220617P004400002020-10-29 1:41PM EDT440.00155.00155.50170.500.00-511366.26%
TSLA220617P004500002020-10-28 10:15AM EDT450.00161.96161.50175.500.00-15,50965.37%
TSLA220617P004600002020-10-23 1:56PM EDT460.00170.00168.50182.900.00-15365.32%
TSLA220617P004700002020-10-01 3:49PM EDT470.00169.06177.00192.500.00-215866.19%
TSLA220617P004800002020-10-19 10:17AM EDT480.00179.71184.00198.000.00-222365.57%
TSLA220617P004900002020-10-16 1:13PM EDT490.00182.91191.50205.500.00-2065.56%
TSLA220617P005000002020-10-19 12:43PM EDT500.00196.00199.00214.000.00-15965.76%
TSLA220617P005100002020-10-16 1:23PM EDT510.00197.60206.00224.000.00-2066.17%
TSLA220617P005200002020-08-28 2:57PM EDT520.0047.5440.5050.50-15.96-25.13%12380.00%
TSLA220617P005300002020-08-28 3:20PM EDT530.0049.0442.0052.00-8.26-14.42%42400.00%
TSLA220617P005400002020-08-28 2:59PM EDT540.0050.6643.5053.50-19.34-27.63%66420.00%
TSLA220617P005500002020-10-14 2:04PM EDT550.00224.730.000.000.00-1000.00%
TSLA220617P005600002020-08-28 1:45PM EDT560.00321.821,224.501,244.50+268.95+508.70%6100.00%
TSLA220617P005700002020-07-29 10:42AM EDT570.0078.8250.0060.000.00-12210.00%
TSLA220617P005800002020-07-23 12:22PM EDT580.0058.0052.0062.000.00-15570.00%
TSLA220617P005900002020-09-25 3:41PM EDT590.00296.48258.70273.050.00-21059.58%
TSLA220617P006000002020-10-30 12:37PM EDT600.00285.00277.50296.00+12.13+4.45%332766.03%
TSLA220617P006100002020-08-26 1:54PM EDT610.0058.0055.5065.500.00-2332,1150.00%
TSLA220617P006200002020-10-09 12:11PM EDT620.00295.50292.50311.500.00-221465.33%
TSLA220617P006300002020-07-13 2:09PM EDT630.00122.0080.5090.000.00-1420.00%
TSLA220617P006400002020-10-02 12:21PM EDT640.00323.67309.00327.700.00-21365.09%
TSLA220617P006500002020-09-25 3:40PM EDT650.00344.67299.50319.000.00-2055.83%
TSLA220617P006600002020-09-28 9:34AM EDT660.00344.05312.00330.500.00-4057.66%
TSLA220617P006700002020-08-27 1:37PM EDT670.0075.0067.5077.000.00-21,8480.00%
TSLA220617P006800002020-09-25 3:41PM EDT680.00375.56324.00343.500.00-21054.99%
TSLA220617P006900002020-07-30 12:49PM EDT690.00120.5071.5081.500.00-1320.00%
TSLA220617P007000002020-10-06 9:30AM EDT700.00343.00360.00379.000.00-538664.92%
TSLA220617P007100002020-08-14 2:00PM EDT710.00103.0076.0086.000.00-1430.00%
TSLA220617P007200002020-10-09 12:11PM EDT720.00377.25377.55396.450.00-221464.94%
TSLA220617P007300002020-07-23 12:22PM EDT730.00119.4684.0093.500.00-82960.00%
TSLA220617P007400002020-10-16 2:25PM EDT740.00378.08397.00415.000.00-2065.69%
TSLA220617P007500002020-10-02 9:30AM EDT750.00416.13403.00421.500.00-23464.28%
TSLA220617P007600002020-07-20 12:36PM EDT760.00150.0097.00107.000.00-1290.00%
TSLA220617P007700002020-08-21 12:55PM EDT770.00100.0096.00104.000.00-17190.00%
TSLA220617P007800002020-07-07 10:56AM EDT780.00162.54139.00152.500.00-10290.00%
TSLA220617P007900002020-08-25 9:44AM EDT790.00116.0095.00105.000.00-16060.00%
TSLA220617P008000002020-10-30 9:34AM EDT800.00442.88448.50467.00+1.57+0.36%2264.72%
TSLA220617P008100002020-07-06 2:59PM EDT810.00178.80151.00166.500.00-2250.00%
TSLA220617P008200002020-07-21 2:34PM EDT820.00163.00105.00120.000.00-11140.00%
TSLA220617P008300002020-08-26 2:18PM EDT830.00113.92103.00118.500.00-2210.00%
TSLA220617P008400002020-09-25 3:41PM EDT840.00510.50461.00480.000.00-2056.15%
TSLA220617P008500002020-10-09 12:08PM EDT850.00488.67494.00512.000.00-232764.65%
TSLA220617P008600002020-08-21 11:33AM EDT860.00124.00111.00127.000.00-2140.00%
TSLA220617P008700002020-09-25 3:59PM EDT870.00535.22487.50506.500.00-50421455.23%
TSLA220617P008800002020-10-26 9:42AM EDT880.00501.50521.50539.500.00-1164.65%
TSLA220617P008900002020-10-02 12:21PM EDT890.00535.87530.50548.500.00-2864.53%
TSLA220617P009000002020-10-01 2:47PM EDT900.00539.50539.50557.500.00-1064.39%
TSLA220617P009100002020-09-28 10:05AM EDT910.00560.67529.50547.500.00-1151.02%
TSLA220617P009200002020-09-28 9:34AM EDT920.00569.03538.50556.500.00-4050.60%
TSLA220617P009300002020-09-25 3:46PM EDT930.00591.16541.50560.500.00-4053.46%
TSLA220617P009400002020-08-28 2:59PM EDT940.00147.01135.00151.00+9.04+6.55%22450.00%
TSLA220617P009500002020-10-06 9:30AM EDT950.00589.72586.55605.000.00-131264.92%
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%
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%
TSLA220617P010000002020-10-30 9:34AM EDT1,000.00624.76631.55649.95+3.53+0.57%223363.69%
TSLA220617P010050002020-08-12 2:22PM EDT1,005.00234.38156.50172.500.00-210.00%
TSLA220617P010100002020-07-20 3:48PM EDT1,010.00251.60178.00193.950.00-210.00%
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%
TSLA220617P010400002020-08-13 9:45AM EDT1,040.00203.03169.00184.500.00-240.00%
TSLA220617P010500002020-08-28 3:19PM EDT1,050.00185.16172.50188.50-28.34-13.27%8180.00%
TSLA220617P010600002020-08-28 10:17AM EDT1,060.00182.55176.00192.00+6.00+3.40%1130.00%
TSLA220617P010800002020-08-26 2:55PM EDT1,080.00201.50183.50199.500.00-10490.00%
TSLA220617P011000002020-08-17 1:18PM EDT1,100.00235.62191.00207.000.00-10500.00%
TSLA220617P011200002020-07-29 2:53PM EDT1,120.00304.81198.50214.500.00-370.00%
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%
TSLA220617P011500002020-07-24 10:08AM EDT1,150.00325.88217.50237.000.00-1020.00%
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%
TSLA220617P011800002020-07-09 8:12PM EDT1,180.00637.00328.70344.450.00--20.00%
TSLA220617P011900002020-07-23 9:49AM EDT1,190.00321.12234.50254.000.00-120.00%
TSLA220617P012000002020-08-28 3:39PM EDT1,200.00240.59229.00248.50+0.55+0.23%11210.00%
TSLA220617P012100002020-08-20 12:00PM EDT1,210.00255.00233.00253.000.00-140.00%
TSLA220617P012200002020-08-13 11:15AM EDT1,220.00331.40237.50257.000.00-210.00%
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%
TSLA220617P012500002020-08-28 3:19PM EDT1,250.00265.15250.00270.00+14.83+5.92%6320.00%
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%
TSLA220617P012800002020-08-14 11:14AM EDT1,280.00340.43263.50283.000.00-230.00%
TSLA220617P012900002020-08-17 10:44AM EDT1,290.00342.98268.00287.500.00-360.00%
TSLA220617P013000002020-08-27 2:09PM EDT1,300.00281.04272.50292.000.00-31420.00%
TSLA220617P013100002020-08-17 10:57AM EDT1,310.00350.00277.00296.500.00-410.00%
TSLA220617P013200002020-08-24 10:31AM EDT1,320.00310.33281.50301.500.00-110.00%
TSLA220617P013300002020-08-24 10:31AM EDT1,330.00315.17286.00306.000.00-120.00%
TSLA220617P013400002020-08-17 12:15PM EDT1,340.00357.83291.00310.500.00-710.00%
TSLA220617P013500002020-08-18 3:54PM EDT1,350.00340.00295.50315.000.00-140.00%
TSLA220617P013600002020-08-17 3:34PM EDT1,360.00364.33300.00320.000.00-810.00%
TSLA220617P013700002020-08-17 3:46PM EDT1,370.00364.87305.00324.500.00-810.00%
TSLA220617P013800002020-08-17 3:46PM EDT1,380.00360.45309.50329.500.00-140.00%
TSLA220617P013900002020-08-18 11:18AM EDT1,390.00362.24314.50334.000.00-270.00%
TSLA220617P014000002020-08-28 9:41AM EDT1,400.00315.00319.00339.00-10.55-3.24%15810.00%
TSLA220617P014100002020-08-20 11:10AM EDT1,410.00363.00324.00344.000.00-160.00%
TSLA220617P014200002020-08-24 12:08AM EDT1,420.00366.53329.00349.000.00---0.00%
TSLA220617P014300002020-08-20 11:33AM EDT1,430.00367.12334.00353.500.00-240.00%
TSLA220617P014400002020-08-20 11:44AM EDT1,440.00370.43339.00358.500.00-250.00%
TSLA220617P014500002020-08-24 10:28AM EDT1,450.00375.00344.00363.500.00-1450.00%
TSLA220617P014600002020-08-20 2:46PM EDT1,460.00373.76349.00368.500.00-260.00%
TSLA220617P014700002020-08-20 3:20PM EDT1,470.00376.74354.00373.500.00-320.00%
TSLA220617P014800002020-08-20 3:25PM EDT1,480.00381.24359.00379.000.00-480.00%
TSLA220617P014900002020-08-20 3:25PM EDT1,490.00383.85364.00384.000.00-120.00%
TSLA220617P015000002020-08-28 3:37PM EDT1,500.00383.41369.00389.00+21.66+5.99%22150.00%
TSLA220617P015100002020-08-20 1:23PM EDT1,510.00404.62374.50394.000.00-540.00%
TSLA220617P015200002020-08-20 2:46PM EDT1,520.00405.50379.50399.500.00-7110.00%
TSLA220617P015300002020-08-20 2:46PM EDT1,530.00409.83385.00404.500.00-610.00%
TSLA220617P015400002020-08-20 2:51PM EDT1,540.00407.75390.00410.000.00-110.00%
TSLA220617P015500002020-08-20 3:39PM EDT1,550.00420.87395.50415.000.00-640.00%
TSLA220617P015600002020-08-20 3:39PM EDT1,560.00418.25400.50420.500.00-110.00%
TSLA220617P015700002020-08-24 12:08AM EDT1,570.00425.25406.00426.000.00--20.00%
TSLA220617P015800002020-08-27 3:52PM EDT1,580.00423.70411.50431.000.00-14150.00%
TSLA220617P015900002020-07-23 3:11PM EDT1,590.00600.60432.50452.000.00-130.00%
TSLA220617P016000002020-08-27 2:09PM EDT1,600.00429.08422.00442.000.00-2370.00%
TSLA220617P016500002020-08-17 3:58PM EDT1,650.00513.50449.50