India markets close in 3 hours 3 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
621.44-31.76 (-4.86%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617C000010002021-02-26 10:12AM EST1.00663.500.000.000.00-100.00%
TSLA220617C000020002021-02-10 3:35PM EST2.00804.080.000.000.00-200.00%
TSLA220617C000030002021-02-10 3:35PM EST3.00803.080.000.000.00-200.00%
TSLA220617C000040002021-02-10 3:35PM EST4.00802.120.000.000.00-200.00%
TSLA220617C000050002021-01-04 9:58AM EST5.00735.04842.60857.000.00-11880.00%
TSLA220617C000060002020-08-30 11:11PM EST6.0037.60429.50448.000.00--00.00%
TSLA220617C000070002020-08-30 11:11PM EST7.00394.46428.50447.000.00--00.00%
TSLA220617C000080002021-03-03 2:24PM EST8.00658.05632.30638.850.00-103860.00%
TSLA220617C000090002021-03-02 12:04PM EST9.00690.65603.00622.500.00-135158.98%
TSLA220617C000100002021-01-15 1:49PM EST10.00833.28802.50810.300.00-25030.00%
TSLA220617C000110002021-01-04 9:58AM EST11.00729.06836.75851.100.00-24260.00%
TSLA220617C000120002020-11-11 1:13PM EST12.00403.74591.10604.050.00-27510.00%
TSLA220617C000140002020-10-05 11:43AM EST14.00411.81401.15416.250.00-550.00%
TSLA220617C000150002020-10-09 10:54AM EST15.00418.12410.75423.300.00-4100.00%
TSLA220617C000160002020-08-30 11:11PM EST16.0035.90420.00438.000.00---0.00%
TSLA220617C000180002020-08-30 11:11PM EST18.0034.67418.00436.500.00---0.00%
TSLA220617C000200002020-10-22 2:37PM EST20.00412.09464.65479.500.00-2350.00%
TSLA220617C000220002020-09-02 6:26PM EST22.005.21406.55423.000.00---0.00%
TSLA220617C000240002020-08-30 11:11PM EST24.00125.00412.50430.500.00---0.00%
TSLA220617C000250002020-08-25 8:30AM EST25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002020-08-30 11:11PM EST26.00342.20410.50428.500.00---0.00%
TSLA220617C000280002020-08-30 11:11PM EST28.00105.07409.10426.500.00--00.00%
TSLA220617C000300002020-12-18 3:56PM EST30.00625.95812.65817.500.00-2260.00%
TSLA220617C000320002020-09-02 6:26PM EST32.0092.00397.50415.000.00---0.00%
TSLA220617C000340002020-09-02 6:26PM EST34.0054.39395.05411.100.00---0.00%
TSLA220617C000350002020-08-24 1:52PM EST35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002020-09-11 2:17PM EST36.00335.12389.00408.000.00-380.00%
TSLA220617C000380002020-11-20 3:13PM EST38.00455.400.000.000.00-2600.00%
TSLA220617C000400002021-01-05 9:30AM EST40.00681.08806.95814.500.00-1460.00%
TSLA220617C000420002020-08-30 11:11PM EST42.0049.60395.55413.450.00--00.00%
TSLA220617C000440002021-03-03 10:11AM EST44.00642.200.000.000.00-100.00%
TSLA220617C000450002020-08-25 8:30AM EST45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002021-01-08 9:57AM EST46.00807.70796.50816.500.00-1100.00%
TSLA220617C000480002021-01-26 2:14PM EST48.00842.46613.50633.000.00-3180.00%
TSLA220617C000500002021-01-25 10:08AM EST50.00844.42673.50680.300.00-1790.00%
TSLA220617C000520002021-02-26 10:11AM EST52.00612.100.000.000.00-100.00%
TSLA220617C000540002021-02-26 1:01PM EST54.00623.650.000.000.00-200.00%
TSLA220617C000550002020-08-24 1:52PM EST55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002021-02-04 10:06AM EST56.00785.000.000.000.00-100.00%
TSLA220617C000580002021-01-25 9:57AM EST58.00834.10666.05672.800.00-1140.00%
TSLA220617C000600002021-03-04 2:58PM EST60.00562.000.000.000.00-200.00%
TSLA220617C000620002021-01-20 11:41AM EST62.00786.37713.60726.550.00-4590.00%
TSLA220617C000640002021-02-26 1:04PM EST64.00613.000.000.000.00-100.00%
TSLA220617C000660002020-12-15 9:59AM EST66.00576.20770.50788.500.00--700.00%
TSLA220617C000680002021-02-17 1:23PM EST68.00714.650.000.000.00-100.00%
TSLA220617C000700002021-02-17 1:09PM EST70.00715.230.000.000.00-500.00%
TSLA220617C000720002021-02-23 9:40AM EST72.00571.450.000.000.00--00.00%
TSLA220617C000740002021-01-27 10:48AM EST74.00811.75589.00608.000.00-167270.08%
TSLA220617C000750002020-07-09 3:57PM EST75.00720.240.000.000.00-100.00%
TSLA220617C000760002021-03-01 12:27PM EST76.00642.100.000.000.00-100.00%
TSLA220617C000780002021-02-17 1:23PM EST78.00705.050.000.000.00-100.00%
TSLA220617C000800002021-02-23 11:29AM EST80.00608.380.000.000.00-600.00%
TSLA220617C000820002021-01-25 9:59AM EST82.00811.59642.90649.650.00-1460.00%
TSLA220617C000840002021-01-08 10:27AM EST84.00781.00759.50779.500.00-12190.00%
TSLA220617C000860002021-01-26 9:34AM EST86.00803.10577.50596.500.00-1221238.66%
TSLA220617C000880002020-12-16 3:58PM EST88.00534.00736.80743.450.00-152090.00%
TSLA220617C000900002021-03-02 3:58PM EST90.00527.650.000.000.00-700.00%
TSLA220617C000920002020-11-24 2:16PM EST92.00466.00568.55573.650.00-169199.99%
TSLA220617C000940002020-11-25 2:43PM EST94.00480.00566.65571.750.00-3440197.22%
TSLA220617C000960002021-01-19 12:30PM EST96.00743.85691.05696.350.00-32270.00%
TSLA220617C000980002021-01-25 10:28AM EST98.00790.00629.15635.900.00-12230.00%
TSLA220617C001000002021-03-03 3:35PM EST100.00530.850.000.000.00-2300.00%
TSLA220617C001020002021-03-04 9:52AM EST102.00531.100.000.000.00-800.00%
TSLA220617C001040002020-11-09 9:50AM EST104.00350.00461.00478.000.00-51320.00%
TSLA220617C001060002020-12-02 2:54PM EST106.00458.55598.75604.500.00-20160303.91%
TSLA220617C001080002020-11-24 11:12AM EST108.00440.75553.20558.300.00-5985180.01%
TSLA220617C001100002021-02-12 1:05PM EST110.00694.330.000.000.00-500.00%
TSLA220617C001120002021-01-22 12:37PM EST112.00727.00665.85679.150.00-51,6780.00%
TSLA220617C001140002021-02-12 10:32AM EST114.00581.000.000.000.00-100.00%
TSLA220617C001160002021-02-18 11:18AM EST116.00677.400.000.000.00-100.00%
TSLA220617C001180002021-02-16 10:11AM EST118.00697.000.000.000.00-1000.00%
TSLA220617C001200002021-03-04 2:30PM EST120.00496.000.000.000.00-100.00%
TSLA220617C001220002021-01-21 12:20PM EST122.00726.16656.40669.750.00-32,3430.00%
TSLA220617C001240002021-02-12 3:32PM EST124.00526.500.000.000.00-100.00%
TSLA220617C001260002021-03-04 1:29PM EST126.00494.780.000.000.00-100.00%
TSLA220617C001280002021-01-08 10:56AM EST128.00752.80718.00738.000.00-12,1570.00%
TSLA220617C001300002021-02-26 3:59PM EST130.00547.000.000.000.00-100.00%
TSLA220617C001320002021-02-02 10:46AM EST132.00740.330.000.000.00-1,00000.00%
TSLA220617C001340002021-02-24 3:56PM EST134.00614.910.000.000.00-20000.00%
TSLA220617C001360002021-02-24 3:55PM EST136.00613.420.000.000.00-29200.00%
TSLA220617C001380002021-02-24 3:56PM EST138.00611.290.000.000.00-500.00%
TSLA220617C001400002021-02-25 3:30PM EST140.00548.880.000.000.00-100.00%
TSLA220617C001420002021-03-04 1:48PM EST142.00470.000.000.000.00-100.00%
TSLA220617C001440002021-02-23 3:26PM EST144.00510.000.000.000.00-100.00%
TSLA220617C001460002020-12-21 1:19PM EST146.00525.00701.30706.100.00-52510.00%
TSLA220617C001480002021-02-26 10:33AM EST148.00523.000.000.000.00-2000.00%
TSLA220617C001500002021-02-23 1:50PM EST150.00471.000.000.000.00-100.00%
TSLA220617C001520002021-01-20 2:00PM EST152.00705.00628.55641.850.00-32180.00%
TSLA220617C001540002021-01-14 9:35AM EST154.00694.05664.00671.800.00-104580.00%
TSLA220617C001560002021-03-01 9:55AM EST156.00546.72463.50483.000.00-102,22881.21%
TSLA220617C001580002021-03-04 2:50PM EST158.00471.900.000.000.00-500.00%
TSLA220617C001600002021-03-04 3:09PM EST160.00463.000.000.000.00-200.00%
TSLA220617C001620002021-02-23 11:13AM EST162.00538.250.000.000.00-400.00%
TSLA220617C001640002021-01-08 10:00AM EST164.00695.80684.50704.500.00-19470.00%
TSLA220617C001660002021-01-08 11:55AM EST166.00714.10682.50702.500.00-152470.00%
TSLA220617C001680002021-02-01 9:40AM EST168.00658.00529.50534.800.00-177179.70%
TSLA220617C001700002021-02-26 3:10PM EST170.00530.300.000.000.00-500.00%
TSLA220617C001720002021-02-23 1:18PM EST172.00520.000.000.000.00-100.00%
TSLA220617C001740002021-01-07 3:56PM EST174.00647.00675.50695.500.00-11190.00%
TSLA220617C001760002021-02-12 11:24AM EST176.00635.000.000.000.00-100.00%
TSLA220617C001780002020-10-20 8:31AM EST178.00272.39327.50346.500.00-51390.00%
TSLA220617C001800002021-03-04 2:42PM EST180.00444.000.000.000.00-900.00%
TSLA220617C001820002020-09-03 8:51AM EST182.00277.00259.50274.500.00-51050.00%
TSLA220617C001840002020-11-06 10:03AM EST184.00264.63416.15432.200.00-53580.00%
TSLA220617C001860002021-01-08 3:23PM EST186.00689.96664.50684.500.00-11780.00%
TSLA220617C001880002021-01-29 2:18PM EST188.00614.00484.50503.500.00-53,691141.52%
TSLA220617C001900002021-03-03 3:53PM EST190.00436.000.000.000.00-700.00%
TSLA220617C001920002021-02-10 9:40AM EST192.00654.000.000.000.00-100.00%
TSLA220617C001940002021-01-15 2:53PM EST194.00636.00627.40635.250.00-202000.00%
TSLA220617C001960002021-02-11 10:07AM EST196.00636.120.000.000.00-400.00%
TSLA220617C001980002021-01-25 10:36AM EST198.00692.52525.25550.250.00-1,5003,909200.08%
TSLA220617C001990002021-02-02 12:57PM EST199.00690.000.000.000.00-100.00%
TSLA220617C002000002021-02-26 2:18PM EST200.00446.150.000.000.00-600.00%
TSLA220617C002010002020-12-22 1:43PM EST201.00435.09636.05655.450.00-51560.00%
TSLA220617C002020002021-01-11 10:01AM EST202.00645.00604.50624.000.00-1238407.51%
TSLA220617C002030002021-03-03 10:22AM EST203.00482.850.000.000.00-100.00%
TSLA220617C002040002021-02-25 12:39PM EST204.00504.750.000.000.00-200.00%
TSLA220617C002080002021-01-07 10:53AM EST208.00600.00645.00664.500.00-21050.00%
TSLA220617C002100002021-02-19 3:51PM EST210.00581.890.000.000.00-1200.00%
TSLA220617C002120002021-02-25 11:18AM EST212.00518.800.000.000.00-100.00%
TSLA220617C002160002021-03-02 12:51PM EST216.00501.250.000.000.00-1600.00%
TSLA220617C002200002021-03-04 2:43PM EST220.00411.500.000.000.00-1500.00%
TSLA220617C002240002021-03-01 9:46AM EST224.00481.450.000.000.00-300.00%
TSLA220617C002260002021-01-04 9:44AM EST226.00524.00633.75650.050.00-33,1900.00%
TSLA220617C002280002021-02-08 10:04AM EST228.00651.100.000.000.00-5000.00%
TSLA220617C002300002021-02-02 12:50PM EST230.00661.000.000.000.00-1000.00%
TSLA220617C002320002021-02-23 9:30AM EST232.00491.500.000.000.00-300.00%
TSLA220617C002340002021-01-29 2:01PM EST234.00576.15445.50465.000.00-231124.30%
TSLA220617C002360002021-01-04 3:21PM EST236.00508.60624.95641.300.00-1600.00%
TSLA220617C002380002021-01-19 10:04AM EST238.00618.61559.85564.850.00-100211247.97%
TSLA220617C002400002021-03-04 1:28PM EST240.00397.010.000.000.00-100.00%
TSLA220617C002420002020-12-03 10:19AM EST242.00366.05475.35481.250.00-15125149.33%
TSLA220617C002440002021-02-22 3:54PM EST244.00490.450.000.000.00-800.00%
TSLA220617C002460002021-01-08 1:49PM EST246.00630.00611.50631.500.00-34420.00%
TSLA220617C002480002021-02-08 10:04AM EST248.00634.100.000.000.00-5000.00%
TSLA220617C002500002021-03-03 3:34PM EST250.00429.800.000.000.00-2500.00%
TSLA220617C002520002021-01-15 2:54PM EST252.00586.90576.75584.650.00-5589285.12%
TSLA220617C002540002020-12-21 11:33AM EST254.00418.55605.20610.000.00-1434370.70%
TSLA220617C002560002021-02-12 12:18PM EST256.00563.000.000.000.00-1000.00%
TSLA220617C002580002021-02-22 11:38AM EST258.00510.000.000.000.00-300.00%
TSLA220617C002600002021-03-04 9:56AM EST260.00385.000.000.000.00-800.00%
TSLA220617C002620002021-01-11 10:41AM EST262.00605.50553.50573.000.00-16254.69%
TSLA220617C002640002021-01-22 2:04PM EST264.00592.15531.00543.150.00-16218.14%
TSLA220617C002660002020-12-28 10:42AM EST266.00416.00640.50646.350.00-2100.00%
TSLA220617C002680002020-10-18 11:11PM EST268.00229.200.000.000.00--00.00%
TSLA220617C002700002021-02-22 10:38AM EST270.00492.900.000.000.00-500.00%
TSLA220617C002720002021-02-17 12:49PM EST272.00528.100.000.000.00-100.00%
TSLA220617C002740002020-08-30 11:11PM EST274.00131.00237.30243.300.00--00.00%
TSLA220617C002760002020-10-15 1:35PM EST276.00231.57182.20194.000.00-4280.00%
TSLA220617C002780002021-02-23 10:05AM EST278.00408.340.000.000.00-100.00%
TSLA220617C002800002021-02-23 10:48AM EST280.00365.100.000.000.00-100.00%
TSLA220617C002820002020-09-24 10:21AM EST282.00181.35198.25203.000.00-160.00%
TSLA220617C002840002020-12-21 10:18AM EST284.00395.00580.60585.350.00--7295.78%
TSLA220617C002860002021-01-06 10:10AM EST286.00495.00578.50598.000.00-510308.44%
TSLA220617C002880002020-10-20 9:53AM EST288.00204.04260.70272.500.00-2220.00%
TSLA220617C002900002021-02-08 12:28PM EST290.00595.350.000.000.00-1,00000.00%
TSLA220617C002920002020-11-18 10:08AM EST292.00219.350.000.000.00-5150.00%
TSLA220617C002940002020-12-18 9:30AM EST294.00400.75556.10562.650.00-168254.72%
TSLA220617C002960002020-09-18 10:04AM EST296.00237.10208.55221.500.00-26330.00%
TSLA220617C002980002020-10-16 10:57AM EST298.00218.00171.05183.000.00-48160.00%
TSLA220617C003000002021-03-04 1:13PM EST300.00355.000.000.000.00-4500.00%
TSLA220617C003020002021-02-26 10:46AM EST302.00410.100.000.000.00-400.00%
TSLA220617C003040002021-01-08 12:53PM EST304.00597.92564.00583.500.00-581280.40%
TSLA220617C003060002020-12-15 10:01AM EST306.00371.24558.00576.500.00-2087269.31%
TSLA220617C003080002020-11-18 11:28AM EST308.00216.600.000.000.00-11720.00%
TSLA220617C003100002021-03-04 2:55PM EST310.00350.100.000.000.00-200.00%
TSLA220617C003120002020-10-20 9:51AM EST312.00191.54246.55256.100.00-27510.00%
TSLA220617C003140002020-10-16 11:28AM EST314.00208.97164.15175.050.00-40600.00%
TSLA220617C003160002020-12-22 10:35AM EST316.00353.00555.50560.250.00-1189256.24%
TSLA220617C003180002020-11-18 11:37AM EST318.00216.000.000.000.00-1960.00%
TSLA220617C003200002021-03-04 10:11AM EST320.00342.100.000.000.00-200.00%
TSLA220617C003240002021-02-12 3:42PM EST324.00519.320.000.000.00-100.00%
TSLA220617C003280002021-01-07 10:10AM EST328.00496.18545.00565.000.00-2377254.01%
TSLA220617C003300002021-03-04 12:54PM EST330.00328.500.000.000.00-700.00%
TSLA220617C003320002021-01-12 2:56PM EST332.00555.000.000.000.00-16120.00%
TSLA220617C003360002020-11-18 12:54PM EST336.00220.550.000.000.00-206610.00%
TSLA220617C003400002021-03-02 1:38PM EST340.00401.090.000.000.00-100.00%
TSLA220617C003440002021-03-02 1:38PM EST344.00398.760.000.000.00-100.00%
TSLA220617C003480002020-12-28 10:24AM EST348.00361.45576.10581.900.00-248296.78%
TSLA220617C003500002021-02-16 1:04PM EST350.00491.680.000.000.00-1100.00%
TSLA220617C003520002021-01-28 10:10AM EST352.00505.64361.00379.000.00-5581102.45%
TSLA220617C003560002021-02-18 12:48PM EST356.00471.240.000.000.00-4500.00%
TSLA220617C003600002021-03-04 2:45PM EST360.00315.000.000.000.00-1300.00%
TSLA220617C003640002021-02-02 3:08PM EST364.00556.000.000.000.00-100.00%
TSLA220617C003680002020-12-15 10:32AM EST368.00332.83513.00531.200.00-115220.71%
TSLA220617C003700002020-07-20 9:43AM EST370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002021-03-04 2:03PM EST372.00296.500.000.000.00-100.00%
TSLA220617C003760002021-01-29 1:37PM EST376.00471.00346.00364.000.00-142999.98%
TSLA220617C003800002021-02-25 3:40PM EST380.00355.400.000.000.00-2600.00%
TSLA220617C003840002021-01-07 9:39AM EST384.00450.94504.00523.500.00-4437214.77%
TSLA220617C003880002021-03-04 9:44AM EST388.00336.450.000.000.00-100.00%
TSLA220617C003900002020-07-24 2:54PM EST390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002021-01-21 12:20PM EST392.00504.91438.70446.950.00-2616158.74%
TSLA220617C003960002021-01-15 12:26PM EST396.00500.00467.15474.300.00-1139179.75%
TSLA220617C004000002021-03-02 1:51PM EST400.00284.220.000.000.00-1500.00%
TSLA220617C004100002021-03-03 2:13PM EST410.00329.900.000.000.00-1000.00%
TSLA220617C004200002021-02-23 9:44AM EST420.00287.000.000.000.00-200.00%
TSLA220617C004300002021-01-05 11:32AM EST430.00490.37478.25482.500.00-1457192.37%
TSLA220617C004400002021-02-22 2:45PM EST440.00307.150.000.000.00-100.00%
TSLA220617C004500002021-02-25 12:38PM EST450.00313.550.000.000.00-200.00%
TSLA220617C004600002021-02-25 12:38PM EST460.00326.090.000.000.00-100.00%
TSLA220617C004700002021-03-04 3:53PM EST470.00258.750.000.000.00-100.00%
TSLA220617C004800002021-02-10 11:32AM EST480.00253.950.000.000.00-100.00%
TSLA220617C004900002021-03-01 9:34AM EST490.00309.300.000.000.00-500.00%
TSLA220617C005000002021-03-04 3:44PM EST500.00241.570.000.000.00-13800.00%
TSLA220617C005100002021-02-26 11:11AM EST510.00296.810.000.000.00-100.00%
TSLA220617C005200002021-03-04 3:59PM EST520.00234.340.000.000.00-300.00%
TSLA220617C005300002021-03-03 3:27PM EST530.00257.500.000.000.00-3500.00%
TSLA220617C005400002021-02-23 1:21PM EST540.00237.900.000.000.00-100.00%
TSLA220617C005500002021-02-26 3:48PM EST550.00216.000.000.000.00-200.00%
TSLA220617C005600002021-02-24 12:36PM EST560.00213.050.000.000.00-200.00%
TSLA220617C005700002021-02-26 9:31AM EST570.00278.690.000.000.00-300.00%
TSLA220617C005800002021-03-04 12:43PM EST580.00207.700.000.000.00-300.00%
TSLA220617C005900002021-02-25 12:00PM EST590.00270.750.000.000.00-500.00%
TSLA220617C006000002021-03-04 2:39PM EST600.00202.000.000.000.00-28200.00%
TSLA220617C006100002021-03-04 2:26PM EST610.00196.000.000.000.00-600.00%
TSLA220617C006200002021-03-04 3:55PM EST620.00196.850.000.000.00-1600.00%
TSLA220617C006300002021-03-04 1:41PM EST630.00191.300.000.000.00-700.39%
TSLA220617C006400002021-03-04 3:40PM EST640.00188.600.000.000.00-400.78%
TSLA220617C006500002021-03-04 2:44PM EST650.00185.000.000.000.00-5100.78%
TSLA220617C006600002021-03-04 10:55AM EST660.00199.860.000.000.00-300.78%
TSLA220617C006700002021-03-03 3:25PM EST670.00206.150.000.000.00-2601.56%
TSLA220617C006800002021-03-03 3:49PM EST680.00202.850.000.000.00-401.56%
TSLA220617C006900002021-02-26 2:27PM EST690.00172.720.000.000.00-2301.56%
TSLA220617C007000002021-03-04 3:44PM EST700.00169.380.000.000.00-6501.56%
TSLA220617C007100002021-03-02 1:03PM EST710.00209.660.000.000.00-303.13%
TSLA220617C007200002021-03-03 12:53PM EST720.00166.900.000.000.00-103.13%
TSLA220617C007300002021-03-04 2:27PM EST730.00160.000.000.000.00-1003.13%
TSLA220617C007400002021-03-04 2:22PM EST740.00154.360.000.000.00-403.13%
TSLA220617C007500002021-03-04 2:33PM EST750.00156.000.000.000.00-17203.13%
TSLA220617C007600002021-02-25 9:58AM EST760.00151.520.000.000.00-103.13%
TSLA220617C007700002021-02-23 1:11PM EST770.00198.000.000.000.00-3803.13%
TSLA220617C007800002021-03-04 2:33PM EST780.00146.060.000.000.00-1003.13%
TSLA220617C007900002021-03-04 9:30AM EST790.00168.150.000.000.00-303.13%
TSLA220617C008000002021-03-04 3:41PM EST800.00142.000.000.000.00-24103.13%
TSLA220617C008100002021-03-04 3:54PM EST810.00142.000.000.000.00-1503.13%
TSLA220617C008200002021-03-03 3:12PM EST820.00140.200.000.000.00-606.25%
TSLA220617C008300002021-03-03 2:18PM EST830.00150.770.000.000.00-106.25%
TSLA220617C008400002021-03-04 2:22PM EST840.00130.930.000.000.00-806.25%
TSLA220617C008500002021-03-04 3:08PM EST850.00130.000.000.000.00-7906.25%
TSLA220617C008600002021-03-04 2:31PM EST860.00127.000.000.000.00-106.25%
TSLA220617C008700002021-03-04 3:34PM EST870.00127.800.000.000.00-906.25%
TSLA220617C008800002021-03-04 3:42PM EST880.00124.000.000.000.00-906.25%
TSLA220617C008900002021-03-04 10:11AM EST890.00122.300.000.000.00-2506.25%
TSLA220617C009000002021-03-04 3:44PM EST900.00121.220.000.000.00-31606.25%
TSLA220617C009100002021-03-04 12:33PM EST910.00122.250.000.000.00-206.25%
TSLA220617C009200002021-03-03 12:14PM EST920.00153.400.000.000.00-106.25%
TSLA220617C009300002021-03-02 2:24PM EST930.00156.600.000.000.00-1006.25%
TSLA220617C009400002020-08-28 8:36AM EST940.001,504.001,407.501,427.00+182.99+13.85%100.00%
TSLA220617C009500002021-03-04 2:22PM EST950.00109.970.000.000.00-706.25%
TSLA220617C009600002020-08-27 10:57AM EST960.001,465.501,394.001,413.500.00-113620.00%
TSLA220617C009700002020-08-17 2:56PM EST970.001,046.421,387.501,407.000.00-400.00%
TSLA220617C009750002021-03-03 11:35AM EST975.00144.410.000.000.00-806.25%
TSLA220617C009800002020-08-24 9:13AM EST980.001,170.001,381.001,400.500.00-41,0740.00%
TSLA220617C009900002020-08-17 9:13AM EST990.00958.501,374.501,394.000.00-11,0360.00%
TSLA220617C009950002020-08-27 11:09AM EST995.001,450.001,371.001,390.500.00-21270.00%
TSLA220617C010000002021-03-04 3:39PM EST1,000.00105.000.000.000.00-12106.25%
TSLA220617C010050002020-08-20 12:47PM EST1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002020-07-29 2:57PM EST1,010.00745.441,361.501,381.000.00-6500.00%
TSLA220617C010150002020-08-27 10:28AM EST1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002020-08-18 2:35PM EST1,020.001,074.511,355.001,374.500.00-1290.00%
TSLA220617C010250002021-03-04 1:10PM EST1,025.00101.700.000.000.00-706.25%
TSLA220617C010400002020-08-05 11:33AM EST1,040.001,025.371,342.501,362.000.00-10220.00%
TSLA220617C010500002021-02-23 9:51AM EST1,050.0091.000.000.000.00-306.25%
TSLA220617C010600002020-08-28 8:59AM EST1,060.001,422.881,329.501,349.00+16.28+1.16%15330.00%
TSLA220617C010750002021-03-03 2:35PM EST1,075.00100.000.000.000.00-206.25%
TSLA220617C010800002020-08-28 8:59AM EST1,080.001,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220617C011000002021-03-04 2:00PM EST1,100.0086.480.000.000.00-7012.50%
TSLA220617C011200002020-08-20 2:43PM EST1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011250002021-02-26 11:34AM EST1,125.00106.780.000.000.00-2012.50%
TSLA220617C011300002020-08-27 10:10AM EST1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 8:32AM EST1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002021-03-02 3:15PM EST1,150.00116.150.000.000.00-24012.50%
TSLA220617C011600002020-08-27 10:46AM EST1,160.001,326.061,269.001,288.500.00-1200.00%
TSLA220617C011700002020-08-28 8:30AM EST1,170.001,325.301,263.001,282.50+399.51+43.15%170.00%
TSLA220617C011750002021-02-26 10:57AM EST1,175.0082.150.000.000.00-6012.50%
TSLA220617C011800002020-08-28 8:30AM EST1,180.001,319.301,257.501,277.00+397.59+43.14%2120.00%
TSLA220617C011900002020-08-24 8:30AM EST1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002021-03-04 1:29PM EST1,200.0077.910.000.000.00-383012.50%
TSLA220617C012100002020-08-18 10:34AM EST1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 1:01PM EST1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012250002021-02-23 2:43PM EST1,225.00109.790.000.000.00-3012.50%
TSLA220617C012300002020-07-10 2:27PM EST1,230.00705.00594.50613.000.00-291408.68%
TSLA220617C012400002020-08-28 10:51AM EST1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002021-02-25 2:51PM EST1,250.0090.300.000.000.00-1012.50%
TSLA220617C012600002020-08-27 8:30AM EST1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 1:14PM EST1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012750002021-03-02 3:42PM EST1,275.0096.340.000.000.00-6012.50%
TSLA220617C012800002020-08-28 11:37AM EST1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 8:42AM EST1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002021-03-04 2:16PM EST1,300.0070.520.000.000.00-9012.50%
TSLA220617C013100002020-08-16 11:04PM EST1,310.00604.951,185.001,204.500.00--00.00%
TSLA220617C013200002020-08-18 1:30PM EST1,320.00908.001,179.501,199.000.00-100.00%
TSLA220617C013250002021-03-04 1:01PM EST1,325.0066.400.000.000.00-30012.50%
TSLA220617C013300002020-07-20 11:22AM EST1,330.00644.42878.50898.000.00-120.00%
TSLA220617C013500002021-03-01 3:29PM EST1,350.0061.630.000.000.00-19012.50%
TSLA220617C013600002020-08-21 12:52PM EST1,360.001,043.601,158.501,178.000.00-400.00%
TSLA220617C013700002020-07-17 9:35AM EST1,370.00655.000.000.000.00-3212.50%
TSLA220617C013750002021-03-04 10:31AM EST1,375.0070.150.000.000.00-1012.50%
TSLA220617C013800002020-08-21 12:52PM EST1,380.001,033.501,148.001,167.500.00-400.00%
TSLA220617C013900002020-08-27 12:02PM EST1,390.001,130.001,143.001,162.500.00-100.00%
TSLA220617C014000002021-03-04 9:30AM EST1,400.0062.140.000.000.00-2012.50%
TSLA220617C014100002020-08-13 10:53AM EST1,410.00685.401,133.001,152.500.00-100.00%
TSLA220617C014200002020-08-17 9:42AM EST1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014250002021-03-04 3:46PM EST1,425.0057.950.000.000.00-2012.50%
TSLA220617C014300002020-08-10 9:50AM EST1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 9:57AM EST1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002021-03-03 1:20PM EST1,450.0075.740.000.000.00-10012.50%
TSLA220617C014600002020-08-26 8:57AM EST1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 9:34AM EST1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014750002021-03-03 11:35AM EST1,475.0077.040.000.000.00-16012.50%
TSLA220617C014800002020-08-21 9:52AM EST1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 8:34AM EST1,490.00998.751,093.501,113.000.00-100.00%
TSLA220617C015000002021-03-04 3:57PM EST1,500.0055.000.000.000.00-21012.50%
TSLA220617C015100002020-08-28 8:36AM EST1,510.001,161.501,084.001,103.50+205.05+21.44%24130.00%
TSLA220617C015200002020-08-11 2:51PM EST1,520.00450.671,079.501,099.000.00-1160.00%
TSLA220617C015250002021-03-02 2:27PM EST1,525.0064.930.000.000.00-1012.50%
TSLA220617C015300002020-08-18 1:25PM EST1,530.00818.981,074.501,094.000.00-100.00%
TSLA220617C015400002020-07-20 2:47PM EST1,540.00790.000.000.000.00-1012.50%
TSLA220617C015500002021-02-25 2:51PM EST1,550.0080.190.000.000.00-1012.50%
TSLA220617C015600002020-08-03 10:26AM EST1,560.00530.231,061.001,080.500.00-21020.00%
TSLA220617C015700002020-08-21 11:47AM EST1,570.00943.951,056.001,075.500.00-100.00%
TSLA220617C015750002021-03-04 2:07PM EST1,575.0050.550.000.000.00-4012.50%
TSLA220617C015800002020-08-20 10:41AM EST1,580.00861.501,051.501,071.000.00-1570.00%
TSLA220617C015900002020-08-18 2:57PM EST1,590.00785.101,047.001,066.500.00-38360.00%
TSLA220617C016000002021-03-04 3:30PM EST1,600.0049.850.000.000.00-7012.50%
TSLA220617C016200002020-08-18 9:10AM EST1,620.00754.001,034.001,053.500.00-140.00%
TSLA220617C016250002021-03-03 11:57AM EST1,625.0063.550.000.000.00-24012.50%
TSLA220617C016400002020-07-24 9:45AM EST1,640.00452.02879.00898.500.00-4110.00%
TSLA220617C016500002021-03-03 2:25PM EST1,650.0054.300.000.000.00-2012.50%
TSLA220617C016600002020-08-28 2:18PM EST1,660.001,028.261,016.501,036.00+178.26+20.97%100.00%
TSLA220617C016750002021-03-03 2:57PM EST1,675.0052.950.000.000.00-3012.50%
TSLA220617C016800002020-08-03 10:26AM EST1,680.00405.001,008.001,027.000.00-130.00%
TSLA220617C017000002021-03-04 2:25PM EST1,700.0045.200.000.000.00-38012.50%
TSLA220617C017200002020-08-17 1:12PM EST1,720.00666.00991.001,010.500.00-120.00%
TSLA220617C017250002021-03-04 3:18PM EST1,725.0042.000.000.000.00-15012.50%
TSLA220617C017400002020-08-04 10:46AM EST1,740.00468.81983.001,002.000.00-150.00%
TSLA220617C017500002020-08-28 9:43AM EST1,750.001,043.75978.50998.00+314.50+43.13%500.00%
TSLA220617C017600002020-08-17 10:29AM EST1,760.00652.10975.00994.000.00-2180.00%
TSLA220617C017800002020-08-25 11:11AM EST1,780.00785.00966.50986.000.00-11140.00%
TSLA220617C018000002020-08-28 2:08PM EST1,800.00970.60957.50973.65-5.95-0.61%454,1520.00%
TSLA220617C018200002020-08-12 9:50AM EST1,820.00439.59995.001,014.450.00-150.00%
TSLA220617C018400002020-08-21 9:24AM EST1,840.00812.38943.00962.500.00-250.00%
TSLA220617C018600002020-08-28 2:14PM EST1,860.00946.33935.00954.50+199.25+26.67%1160.00%
TSLA220617C018800002020-08-28 2:14PM EST1,880.00938.40927.50947.00+198.25+26.79%1150.00%
TSLA220617C019000002020-08-28 2:27PM EST1,900.00922.13920.00939.50+77.13+9.13%11140.00%
TSLA220617C019200002020-08-26 9:14AM EST1,920.00822.32912.50932.000.00-2250.00%
TSLA220617C019400002020-08-20 10:02AM EST1,940.00695.00905.50924.500.00-120.00%
TSLA220617C019600002020-07-23 10:14AM EST1,960.00497.82757.00776.500.00-1150.00%
TSLA220617C019800002020-08-28 10:26AM EST1,980.00958.01891.00910.50+253.01+35.89%100.00%
TSLA220617C020000002020-08-28 1:58PM EST2,000.00897.40884.00903.00+9.40+1.06%1141,3470.00%
TSLA220617C020500002020-08-26 10:16AM EST2,050.00790.00866.50886.000.00-2120.00%
TSLA220617C021000002020-08-28 10:07AM EST2,100.00910.00849.50869.00+42.17+4.86%42960.00%
TSLA220617C021500002020-08-21 12:22PM EST2,150.00727.00833.00852.500.00-1000.00%
TSLA220617C022000002020-08-28 1:19PM EST2,200.00844.10817.50836.50-14.20-1.65%4340.00%
TSLA220617C022500002020-08-27 10:56AM EST2,250.00866.63801.50821.00+26.40+3.14%5140.00%
TSLA220617C023000002020-08-28 12:16PM EST2,300.00800.00786.50806.00+15.21+1.94%4400.00%
TSLA220617C023500002020-08-27 10:51AM EST2,350.00810.60772.00791.000.00-2770.00%
TSLA220617C024000002020-08-28 2:39PM EST2,400.00778.00757.50777.00+1.60+0.21%33940.00%
TSLA220617C024500002020-08-28 8:38AM EST2,450.00796.59744.00763.00+56.59+7.65%2130.00%
TSLA220617C025000002020-08-28 2:29PM EST2,500.00729.00730.00749.50-22.12-2.94%300.00%
TSLA220617C025500002020-08-26 11:35AM EST2,550.00640.00717.00736.000.00-3270.00%
TSLA220617C026000002020-08-27 10:58AM EST2,600.00732.88704.00723.500.00-41330.00%
TSLA220617C026500002020-08-17 10:22AM EST2,650.00436.64691.50711.000.00-1180.00%
TSLA220617C027000002020-08-26 1:37PM EST2,700.00626.25679.00698.500.00-100.00%
TSLA220617C027500002020-08-27 9:43AM EST2,750.00651.00667.50686.500.00-200.00%
TSLA220617C028000002020-08-28 12:56PM EST2,800.00689.45655.50675.00+70.68+11.42%21110.00%
TSLA220617C028500002020-08-28 12:56PM EST2,850.00678.04644.50663.50+38.04+5.94%22160.00%
TSLA220617C029000002020-08-28 2:35PM EST2,900.00646.60633.50653.00+112.06+20.96%11030.00%
TSLA220617C029500002020-08-20 11:56AM EST2,950.00478.03622.50642.000.00-790.00%
TSLA220617C030000002020-08-28 2:15PM EST3,000.00625.00612.00631.50-5.83-0.92%151,2610.00%
TSLA220617C031000002020-08-26 12:55PM EST3,100.00540.00592.00611.500.00-112429.49%
TSLA220617C032000002020-08-27 10:43AM EST3,200.00608.00572.50592.00+21.38+3.64%1186384.01%
TSLA220617C033000002020-08-27 1:24PM EST3,300.00568.50554.00573.500.00-21169356.79%
TSLA220617C034000002020-08-28 9:59AM EST3,400.00579.00536.50556.00+61.00+11.78%680337.37%
TSLA220617C035000002020-08-28 2:57PM EST3,500.00525.35520.00539.50-10.65-1.99%48986322.40%
TSLA220617C036000002020-08-27 1:24PM EST3,600.00499.50504.00523.500.00---309.97%
TSLA220617C039000002020-08-28 11:59AM EST3,900.00482.34460.50480.00+9.34+1.97%220282.88%
TSLA220617C040000002020-08-28 2:07PM EST4,000.00460.00447.00466.50+35.35+8.32%33275.84%
TSLA220617C041000002020-08-27 10:38AM EST4,100.00432.00434.50454.000.00---269.78%
TSLA220617C042000002020-08-28 1:16PM EST4,200.00440.00422.50441.50+4.00+0.92%12-264.17%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617P000010002021-03-04 1:29PM EST1.000.020.000.000.00-12050.00%
TSLA220617P000020002021-02-26 3:48PM EST2.000.020.000.000.00-26050.00%
TSLA220617P000030002021-02-26 12:50PM EST3.000.050.000.000.00-10050.00%
TSLA220617P000040002021-02-17 10:20AM EST4.000.030.000.000.00-5050.00%
TSLA220617P000050002021-02-23 11:12AM EST5.000.090.000.000.00-6050.00%
TSLA220617P000060002021-02-25 2:08PM EST6.000.080.000.000.00-50050.00%
TSLA220617P000070002021-03-04 11:14AM EST7.000.120.000.000.00-15050.00%
TSLA220617P000080002021-02-16 9:30AM EST8.000.170.000.000.00-4050.00%
TSLA220617P000090002021-02-24 3:49PM EST9.000.140.000.000.00-3050.00%
TSLA220617P000100002021-02-22 2:11PM EST10.000.200.000.000.00-5050.00%
TSLA220617P000110002020-12-29 12:23PM EST11.000.110.051.040.00-586162.30%
TSLA220617P000120002021-01-28 12:42PM EST12.000.100.081.000.00-5426157.72%
TSLA220617P000130002021-02-08 1:58PM EST13.000.200.000.000.00-25050.00%
TSLA220617P000140002021-02-16 3:07PM EST14.000.230.000.000.00-1050.00%
TSLA220617P000150002021-02-08 12:15PM EST15.000.260.000.000.00-1050.00%
TSLA220617P000160002020-10-14 9:47AM EST16.000.490.021.380.00-3220149.51%
TSLA220617P000170002021-03-01 12:59PM EST17.000.270.000.000.00-80050.00%
TSLA220617P000180002021-03-01 1:48PM EST18.000.280.000.000.00-120050.00%
TSLA220617P000190002021-03-04 12:43PM EST19.000.390.000.000.00-1050.00%
TSLA220617P000200002021-03-04 3:10PM EST20.000.410.000.000.00-24050.00%
TSLA220617P000210002021-01-20 1:47PM EST21.000.270.010.700.00-4207124.32%
TSLA220617P000220002021-02-10 1:27PM EST22.000.480.000.000.00-50050.00%
TSLA220617P000230002021-02-23 12:58PM EST23.000.500.000.000.00-7050.00%
TSLA220617P000240002021-01-07 1:03PM EST24.000.050.060.700.00-20534119.78%
TSLA220617P000250002020-08-25 10:13AM EST25.001.170.751.200.00-21,038134.77%
TSLA220617P000260002021-02-11 10:32AM EST26.000.750.000.000.00-1050.00%
TSLA220617P000280002021-02-16 9:30AM EST28.000.400.000.000.00-5050.00%
TSLA220617P000300002021-02-24 1:25PM EST30.000.580.000.000.00-1050.00%
TSLA220617P000320002021-02-26 9:39AM EST32.000.800.000.000.00-1050.00%
TSLA220617P000340002021-02-24 11:35AM EST34.000.880.000.000.00-2050.00%
TSLA220617P000350002020-08-27 2:50PM EST35.001.040.454.350.00-2121138.28%
TSLA220617P000360002021-02-26 10:00AM EST36.000.950.000.000.00-1050.00%
TSLA220617P000380002021-02-23 12:17PM EST38.000.900.000.000.00-1050.00%
TSLA220617P000400002021-02-26 1:47PM EST40.001.100.000.000.00-1050.00%
TSLA220617P000420002021-03-04 3:26PM EST42.001.010.000.000.00-85050.00%
TSLA220617P000440002021-03-03 2:51PM EST44.001.200.000.000.00-2050.00%
TSLA220617P000450002020-08-26 2:33PM EST45.002.001.393.000.00-132122.49%
TSLA220617P000460002021-02-25 3:30PM EST46.001.100.000.000.00-32050.00%
TSLA220617P000480002021-03-04 11:38AM EST48.001.350.000.000.00-1050.00%
TSLA220617P000500002021-03-01 1:24PM EST50.001.230.000.000.00-2050.00%
TSLA220617P000520002021-02-19 3:53PM EST52.001.320.000.000.00-13050.00%
TSLA220617P000540002021-02-03 10:58AM EST54.001.400.000.000.00-15050.00%
TSLA220617P000550002020-08-25 11:38AM EST55.002.500.006.050.00-423118.97%
TSLA220617P000560002021-02-25 10:54AM EST56.001.600.000.000.00-2050.00%
TSLA220617P000580002021-02-25 10:54AM EST58.001.720.000.000.00-4050.00%
TSLA220617P000600002021-03-04 1:40PM EST60.001.870.000.000.00-1050.00%
TSLA220617P000620002021-02-23 12:03PM EST62.002.180.000.000.00-2050.00%
TSLA220617P000640002021-02-23 1:56PM EST64.001.830.000.000.00-5050.00%
TSLA220617P000650002020-07-21 9:30AM EST65.003.701.424.500.00-2203109.58%
TSLA220617P000660002021-02-25 10:55AM EST66.002.000.000.000.00-2050.00%
TSLA220617P000680002021-02-23 2:00PM EST68.002.100.000.000.00-8025.00%
TSLA220617P000700002021-03-04 3:04PM EST70.002.300.000.000.00-36025.00%
TSLA220617P000720002021-02-23 11:55AM EST72.002.200.000.000.00-5025.00%
TSLA220617P000740002021-02-03 11:02AM EST74.002.300.000.000.00-2025.00%
TSLA220617P000750002020-07-28 8:50AM EST75.001.000.109.400.00-169112.18%
TSLA220617P000760002021-03-02 2:33PM EST76.002.510.000.000.00-15025.00%
TSLA220617P000780002021-03-02 1:08PM EST78.002.660.000.000.00-9025.00%
TSLA220617P000800002021-02-26 1:47PM EST80.002.970.000.000.00-6025.00%
TSLA220617P000820002021-02-23 1:04PM EST82.002.910.000.000.00-5025.00%
TSLA220617P000840002021-02-23 1:59PM EST84.002.700.000.000.00-1025.00%
TSLA220617P000850002020-08-14 1:26PM EST85.003.500.009.650.00-20105.48%
TSLA220617P000860002021-02-09 11:22AM EST86.003.150.000.000.00-10025.00%
TSLA220617P000880002021-03-04 3:02PM EST88.003.280.000.000.00-20025.00%
TSLA220617P000900002021-03-01 3:30PM EST90.002.970.000.000.00-1025.00%
TSLA220617P000920002021-02-25 11:07AM EST92.003.550.000.000.00-3025.00%
TSLA220617P000940002021-01-14 2:13PM EST94.003.002.204.000.00-518191.61%
TSLA220617P000950002020-08-25 9:04AM EST95.004.950.015.000.00-11287.67%
TSLA220617P000960002020-11-17 10:21AM EST96.005.142.504.900.00-413593.64%
TSLA220617P000980002021-01-06 3:17PM EST98.002.981.004.550.00-8052587.76%
TSLA220617P001000002021-03-04 2:58PM EST100.003.950.000.000.00-14025.00%
TSLA220617P001020002021-02-24 2:05PM EST102.003.790.000.000.00-1025.00%
TSLA220617P001040002021-02-24 11:21AM EST104.004.750.000.000.00-10025.00%
TSLA220617P001050002020-07-27 11:36AM EST105.006.000.5910.000.00-203695.72%
TSLA220617P001060002021-02-25 11:23AM EST106.003.900.000.000.00-2025.00%
TSLA220617P001080002021-02-24 3:48PM EST108.003.900.000.000.00-61025.00%
TSLA220617P001100002021-03-01 3:27PM EST110.004.050.000.000.00-4025.00%
TSLA220617P001120002021-01-14 3:08PM EST112.004.752.774.800.00-11,54186.16%
TSLA220617P001140002020-12-31 11:45AM EST114.003.653.905.900.00-671,10889.76%
TSLA220617P001150002020-07-10 2:39PM EST115.008.001.0010.500.00-21392.36%
TSLA220617P001160002021-01-12 9:54AM EST116.004.500.000.000.00-22,75925.00%
TSLA220617P001180002020-12-31 12:16PM EST118.003.654.156.150.00-108588.84%
TSLA220617P001200002021-02-24 3:02PM EST120.004.500.000.000.00-3025.00%
TSLA220617P001220002021-02-19 11:27AM EST122.004.830.000.000.00-1025.00%
TSLA220617P001240002021-02-23 2:03PM EST124.005.540.000.000.00-40025.00%
TSLA220617P001260002021-02-19 11:27AM EST126.005.780.000.000.00-1025.00%
TSLA220617P001280002021-01-27 3:02PM EST128.005.335.006.000.00-171,14585.68%
TSLA220617P001300002021-03-02 12:01PM EST130.005.250.000.000.00-4025.00%
TSLA220617P001320002021-02-23 12:04PM EST132.006.170.000.000.00-41025.00%
TSLA220617P001340002020-12-24 9:42AM EST134.005.001.009.500.00-59,41582.41%
TSLA220617P001360002021-01-12 1:29PM EST136.005.110.000.000.00-61,08225.00%
TSLA220617P001380002021-01-04 11:33AM EST138.005.654.956.200.00-101,10281.88%
TSLA220617P001400002021-02-23 10:01AM EST140.006.000.000.000.00-5025.00%
TSLA220617P001420002021-02-25 2:21PM EST142.005.900.000.000.00-2025.00%
TSLA220617P001440002021-02-23 11:35AM EST144.006.800.000.000.00-2025.00%
TSLA220617P001460002020-12-23 12:15PM EST146.005.703.056.400.00-21,51176.23%
TSLA220617P001480002021-02-03 12:22PM EST148.006.100.000.000.00-40025.00%
TSLA220617P001500002021-03-02 12:26PM EST150.006.450.000.000.00-1025.00%
TSLA220617P001520002021-01-25 10:05AM EST152.006.056.557.750.00-23426281.07%
TSLA220617P001540002021-03-03 1:59PM EST154.006.850.000.000.00-1025.00%
TSLA220617P001560002021-02-24 10:24AM EST156.007.650.000.000.00-2025.00%
TSLA220617P001580002021-02-04 2:13PM EST158.007.000.000.000.00-1025.00%
TSLA220617P001600002021-02-25 11:01AM EST160.009.200.000.000.00-1025.00%
TSLA220617P001620002021-01-06 12:21PM EST162.006.462.5012.000.00-559077.78%
TSLA220617P001640002021-02-23 9:50AM EST164.0010.200.000.000.00-24025.00%
TSLA220617P001660002021-01-06 2:47PM EST166.006.962.5012.500.00-212577.03%
TSLA220617P001680002021-01-22 10:12AM EST168.007.607.358.400.00-1018577.23%
TSLA220617P001700002021-02-23 1:06PM EST170.009.100.000.000.00-1025.00%
TSLA220617P001720002021-01-15 3:28PM EST172.008.756.508.600.00-127475.18%
TSLA220617P001740002021-02-25 3:16PM EST174.009.750.000.000.00-1025.00%
TSLA220617P001760002020-12-23 1:06PM EST176.008.174.3510.650.00-16173.79%
TSLA220617P001780002021-01-29 12:18PM EST178.009.008.5510.650.00-14277.62%
TSLA220617P001800002021-02-23 10:13AM EST180.0011.000.000.000.00-1025.00%
TSLA220617P001820002021-01-04 10:58AM EST182.008.257.6013.000.00-63877.68%
TSLA220617P001840002021-02-26 3:09PM EST184.0010.500.000.000.00-1025.00%
TSLA220617P001860002021-02-05 10:17AM EST186.009.200.000.000.00-1025.00%
TSLA220617P001880002021-02-23 12:46PM EST188.0011.120.000.000.00-1025.00%
TSLA220617P001900002021-02-23 12:29PM EST190.0012.150.000.000.00-1025.00%
TSLA220617P001920002021-01-26 3:55PM EST192.0010.4010.0013.750.00-14377.32%
TSLA220617P001940002021-02-22 11:26AM EST194.0010.700.000.000.00-1025.00%
TSLA220617P001960002021-02-23 1:22PM EST196.0012.650.000.000.00-2025.00%
TSLA220617P001980002021-02-16 3:15PM EST198.0010.150.000.000.00-215025.00%
TSLA220617P001990002021-02-16 3:14PM EST199.0010.000.000.000.00-2025.00%
TSLA220617P002000002021-03-04 3:00PM EST200.0013.100.000.000.00-268025.00%
TSLA220617P002010002021-03-02 3:32PM EST201.0011.650.000.000.00-3025.00%
TSLA220617P002020002021-02-10 9:50AM EST202.0011.000.000.000.00-1025.00%
TSLA220617P002030002021-02-26 10:49AM EST203.0012.050.000.000.00-1025.00%
TSLA220617P002040002021-02-24 11:12AM EST204.0011.800.000.000.00-50025.00%
TSLA220617P002080002021-02-05 10:30AM EST208.0011.350.000.000.00-2012.50%
TSLA220617P002100002021-02-25 3:37PM EST210.0014.500.000.000.00-1012.50%
TSLA220617P002120002021-02-22 9:54AM EST212.0012.800.000.000.00-1012.50%
TSLA220617P002160002021-01-28 9:34AM EST216.0011.9613.3016.900.00-633075.02%
TSLA220617P002200002021-02-22 9:54AM EST220.0014.000.000.000.00-5012.50%
TSLA220617P002240002021-02-09 9:30AM EST224.0012.760.000.000.00-5012.50%
TSLA220617P002260002021-02-19 3:55PM EST226.0014.500.000.000.00-2012.50%
TSLA220617P002280002021-01-13 12:32PM EST228.0014.3512.1014.350.00-208468.95%
TSLA220617P002300002021-02-23 9:41AM EST230.0020.000.000.000.00-1012.50%
TSLA220617P002320002021-01-19 11:20AM EST232.0015.3614.8515.800.00-218470.78%
TSLA220617P002340002021-02-09 9:30AM EST234.0013.950.000.000.00-1012.50%
TSLA220617P002360002021-02-02 2:35PM EST236.0015.100.000.000.00-4012.50%
TSLA220617P002380002021-02-22 9:50AM EST238.0016.200.000.000.00-2012.50%
TSLA220617P002400002021-02-22 9:49AM EST240.0017.000.000.000.00-1012.50%
TSLA220617P002420002021-01-29 9:35AM EST242.0014.9217.7021.200.00-22173.20%
TSLA220617P002440002020-12-17 9:52AM EST244.0018.4517.4518.800.00-25054171.06%
TSLA220617P002460002021-01-26 3:55PM EST246.0016.7018.4521.950.00-617972.96%
TSLA220617P002480002021-01-26 3:55PM EST248.0017.0018.8022.400.00-210572.86%
TSLA220617P002500002021-03-02 2:37PM EST250.0019.300.000.000.00-3012.50%
TSLA220617P002520002021-03-04 3:47PM EST252.0022.330.000.000.00-103012.50%
TSLA220617P002540002021-02-22 9:50AM EST254.0018.650.000.000.00-1012.50%
TSLA220617P002560002021-02-19 3:09PM EST256.0018.750.000.000.00-2012.50%
TSLA220617P002580002021-02-03 3:30PM EST258.0018.610.000.000.00-6012.50%
TSLA220617P002600002021-02-23 10:33AM EST260.0024.750.000.000.00-15012.50%
TSLA220617P002620002021-01-26 3:55PM EST262.0019.1521.6525.200.00-18572.12%
TSLA220617P002640002021-01-26 3:55PM EST264.0019.5022.0525.650.00-1672.02%
TSLA220617P002660002021-02-12 10:28AM EST266.0020.000.000.000.00-1012.50%
TSLA220617P002680002021-01-27 10:02AM EST268.0020.9522.9026.500.00-11371.81%
TSLA220617P002700002021-03-04 12:46PM EST270.0027.950.000.000.00-25012.50%
TSLA220617P002720002021-01-19 11:03AM EST272.0022.3621.3522.550.00-325967.99%
TSLA220617P002740002021-02-19 3:55PM EST274.0022.000.000.000.00-1012.50%
TSLA220617P002760002021-02-19 2:23PM EST276.0022.450.000.000.00-2012.50%
TSLA220617P002780002020-12-15 11:25AM EST278.0028.0019.5526.750.00-33467.68%
TSLA220617P002800002021-02-25 3:57PM EST280.0026.270.000.000.00-7012.50%
TSLA220617P002820002021-02-19 3:55PM EST282.0023.500.000.000.00-1012.50%
TSLA220617P002840002021-02-16 2:36PM EST284.0022.270.000.000.00-47012.50%
TSLA220617P002860002021-01-08 10:03AM EST286.0023.1517.5027.500.00-152665.08%
TSLA220617P002880002021-02-22 11:04AM EST288.0025.500.000.000.00-5012.50%
TSLA220617P002900002021-03-02 3:25PM EST290.0032.370.000.000.00-20012.50%
TSLA220617P002920002021-02-04 3:05PM EST292.0023.150.000.000.00-1012.50%
TSLA220617P002940002021-02-16 2:38PM EST294.0024.230.000.000.00-2012.50%
TSLA220617P002960002021-02-05 11:42AM EST296.0023.330.000.000.00-1012.50%
TSLA220617P002980002021-02-10 12:00PM EST298.0026.980.000.000.00-2012.50%
TSLA220617P003000002021-03-04 1:56PM EST300.0033.960.000.000.00-86012.50%
TSLA220617P003020002021-01-15 11:47AM EST302.0029.4523.9026.750.00-313063.90%
TSLA220617P003040002021-03-01 2:09PM EST304.0029.950.000.000.00-2012.50%
TSLA220617P003060002021-02-02 3:12PM EST306.0027.070.000.000.00-3012.50%
TSLA220617P003080002021-01-26 1:22PM EST308.0026.3432.8044.500.00-14973.49%
TSLA220617P003100002021-02-24 3:53PM EST310.0030.650.000.000.00-1012.50%
TSLA220617P003120002021-01-29 9:35AM EST312.0027.2833.9537.500.00-21170.16%
TSLA220617P003140002020-12-14 2:30PM EST314.0039.0927.2031.450.00-12864.51%
TSLA220617P003160002021-02-11 12:58PM EST316.0030.000.000.000.00-1012.50%
TSLA220617P003180002020-12-15 1:14PM EST318.0039.0527.9536.000.00-116565.71%
TSLA220617P003200002021-03-01 3:21PM EST320.0042.000.000.000.00-2012.50%
TSLA220617P003240002021-02-16 12:26PM EST324.0030.800.000.000.00-1012.50%
TSLA220617P003280002021-01-26 1:31PM EST328.0031.5038.7042.350.00-22069.79%
TSLA220617P003300002021-03-02 3:52PM EST330.0036.950.000.000.00-1012.50%
TSLA220617P003320002021-01-26 1:31PM EST332.0032.3539.9543.600.00-33269.70%
TSLA220617P003360002021-03-04 2:36PM EST336.0047.490.000.000.00-1012.50%
TSLA220617P003400002021-02-25 3:12PM EST340.0043.430.000.000.00-1012.50%
TSLA220617P003440002021-03-02 11:20AM EST344.0040.720.000.000.00-20012.50%
TSLA220617P003480002021-03-03 3:28PM EST348.0052.300.000.000.00-1012.50%
TSLA220617P003500002021-03-02 10:08AM EST350.0051.980.000.000.00-20012.50%
TSLA220617P003520002021-02-04 2:51PM EST352.0043.860.000.000.00-2012.50%
TSLA220617P003560002021-02-24 11:42AM EST356.0044.100.000.000.00-1012.50%
TSLA220617P003600002021-02-23 10:07AM EST360.0055.910.000.000.00-1012.50%
TSLA220617P003640002021-02-25 3:48PM EST364.0052.800.000.000.00-106.25%
TSLA220617P003680002021-02-10 1:19PM EST368.0043.900.000.000.00-106.25%
TSLA220617P003700002020-06-29 10:21AM EST370.0047.3830.0040.000.00-16856.31%
TSLA220617P003720002021-02-11 9:35AM EST372.0045.150.000.000.00-106.25%
TSLA220617P003760002021-03-01 9:30AM EST376.0056.650.000.000.00-106.25%
TSLA220617P003800002021-03-04 2:32PM EST380.0063.770.000.000.00-1206.25%
TSLA220617P003840002021-02-11 9:36AM EST384.0048.700.000.000.00-306.25%
TSLA220617P003880002021-02-23 11:37AM EST388.0061.280.000.000.00-806.25%
TSLA220617P003900002020-07-20 12:17PM EST390.0043.670.000.000.00-106.25%
TSLA220617P003920002021-02-23 3:58PM EST392.0060.070.000.000.00-206.25%
TSLA220617P003960002021-02-24 10:13AM EST396.0062.320.000.000.00-306.25%
TSLA220617P004000002021-03-04 3:47PM EST400.0070.400.000.000.00-1006.25%
TSLA220617P004100002021-03-01 3:05PM EST410.0075.000.000.000.00-106.25%
TSLA220617P004200002021-03-03 3:36PM EST420.0080.230.000.000.00-506.25%
TSLA220617P004300002021-03-04 2:39PM EST430.0088.550.000.000.00-106.25%
TSLA220617P004400002021-03-04 2:39PM EST440.0093.390.000.000.00-106.25%
TSLA220617P004500002021-03-03 12:17PM EST450.0087.740.000.000.00-606.25%
TSLA220617P004600002021-02-08 12:19PM EST460.0096.240.000.000.00-206.25%
TSLA220617P004700002021-02-26 3:59PM EST470.00103.600.000.000.00-406.25%
TSLA220617P004800002021-03-02 12:48PM EST480.00109.000.000.000.00-303.13%
TSLA220617P004900002021-02-23 11:37AM EST490.00107.000.000.000.00-803.13%
TSLA220617P005000002021-03-04 1:40PM EST500.00124.500.000.000.00-2503.13%
TSLA220617P005100002021-03-04 11:02AM EST510.00120.870.000.000.00-2003.13%
TSLA220617P005200002021-03-04 11:02AM EST520.00126.040.000.000.00-2303.13%
TSLA220617P005300002021-03-02 10:20AM EST530.00116.550.000.000.00-503.13%
TSLA220617P005400002021-03-03 3:19PM EST540.00133.230.000.000.00-6003.13%
TSLA220617P005500002021-03-04 2:22PM EST550.00146.250.000.000.00-16201.56%
TSLA220617P005600002021-03-02 2:31PM EST560.00137.500.000.000.00-101.56%
TSLA220617P005700002021-03-03 2:55PM EST570.00161.050.000.000.00-101.56%
TSLA220617P005800002021-03-04 12:19PM EST580.00167.510.000.000.00-301.56%
TSLA220617P005900002021-02-26 3:44PM EST590.00173.390.000.000.00-100.78%
TSLA220617P006000002021-03-04 11:59AM EST600.00183.700.000.000.00-35900.78%
TSLA220617P006100002021-03-02 1:21PM EST610.00189.200.000.000.00-100.39%
TSLA220617P006200002021-03-02 11:10AM EST620.00192.210.000.000.00-200.05%
TSLA220617P006300002021-03-04 9:36AM EST630.00196.900.000.000.00-200.00%
TSLA220617P006400002021-03-03 12:01PM EST640.00204.080.000.000.00-100.00%
TSLA220617P006500002021-03-03 3:15PM EST650.00207.150.000.000.00-1500.00%
TSLA220617P006600002021-03-04 2:47PM EST660.00219.300.000.000.00-200.00%
TSLA220617P006700002021-02-26 3:18PM EST670.00210.900.000.000.00-600.00%
TSLA220617P006800002021-02-26 10:51AM EST680.00233.000.000.000.00-100.00%
TSLA220617P006900002021-03-04 10:40AM EST690.00233.900.000.000.00-1300.00%
TSLA220617P007000002021-03-04 2:29PM EST700.00249.300.000.000.00-100.00%
TSLA220617P007100002021-02-24 11:00AM EST710.00227.040.000.000.00-100.00%
TSLA220617P007200002021-03-03 3:33PM EST720.00247.250.000.000.00-300.00%
TSLA220617P007300002021-02-25 9:36AM EST730.00271.030.000.000.00-1100.00%
TSLA220617P007400002021-03-03 1:58PM EST740.00278.200.000.000.00-200.00%
TSLA220617P007500002021-03-04 11:10AM EST750.00273.300.000.000.00-200.00%
TSLA220617P007600002021-03-03 1:16PM EST760.00286.850.000.000.00-200.00%
TSLA220617P007700002021-03-03 2:55PM EST770.00298.900.000.000.00-200.00%
TSLA220617P007800002021-03-03 1:46PM EST780.00298.260.000.000.00-100.00%
TSLA220617P007900002021-03-04 9:30AM EST790.00298.100.000.000.00-200.00%
TSLA220617P008000002021-03-04 3:02PM EST800.00321.000.000.000.00-1100.00%
TSLA220617P008100002021-03-04 9:30AM EST810.00312.750.000.000.00-200.00%
TSLA220617P008200002021-02-10 11:23AM EST820.00269.370.000.000.00-500.00%
TSLA220617P008300002021-02-22 3:32PM EST830.00308.400.000.000.00-200.00%
TSLA220617P008400002021-03-01 1:09PM EST840.00317.350.000.000.00-100.00%
TSLA220617P008500002021-02-23 1:56PM EST850.00350.750.000.000.00-2200.00%
TSLA220617P008600002021-02-25 12:07PM EST860.00334.350.000.000.00-200.00%
TSLA220617P008700002021-01-12 12:50PM EST870.00315.150.000.000.00-22270.00%
TSLA220617P008800002021-02-22 9:30AM EST880.00334.400.000.000.00-300.00%
TSLA220617P008900002021-02-22 9:30AM EST890.00335.940.000.000.00-300.00%
TSLA220617P009000002021-03-02 2:33PM EST900.00399.420.000.000.00-100.00%
TSLA220617P009100002021-02-17 10:59AM EST910.00337.850.000.000.00-600.00%
TSLA220617P009200002021-02-17 10:59AM EST920.00345.250.000.000.00-300.00%
TSLA220617P009300002021-01-06 11:46AM EST930.00372.30325.50345.000.00-91140.74%
TSLA220617P009400002020-08-28 1:59PM EST940.00147.01135.00151.00+9.04+6.55%22450.00%
TSLA220617P009500002021-02-23 11:54AM EST950.00420.850.000.000.00-500.00%
TSLA220617P009600002020-08-28 12:45PM EST960.00154.73141.50157.50+10.84+7.53%2100.00%
TSLA220617P009700002020-08-28 9:25AM EST970.00152.03145.00160.50-81.42-34.88%260.00%
TSLA220617P009750002021-02-26 9:30AM EST975.00427.180.000.000.00-100.00%
TSLA220617P009800002020-08-19 9:31AM EST980.00161.06148.00164.000.00-2670.00%
TSLA220617P009900002020-08-19 9:39AM EST990.00177.50151.50167.500.00-2120.00%
TSLA220617P009950002020-08-12 1:22PM EST995.00229.63153.00169.000.00-2170.00%
TSLA220617P010000002021-02-26 11:10AM EST1,000.00456.400.000.000.00-200.00%
TSLA220617P010050002020-08-12 1:22PM EST1,005.00234.38156.50172.500.00-210.00%
TSLA220617P010100002020-07-20 2:48PM EST1,010.00251.600.000.000.00-200.00%
TSLA220617P010150002020-08-13 8:45AM EST1,015.00227.52160.00176.000.00-230.00%
TSLA220617P010200002020-08-17 2:57PM EST1,020.00194.73163.00178.500.00-230.00%
TSLA220617P010250002021-02-04 1:36PM EST1,025.00412.200.000.000.00-100.00%
TSLA220617P010400002020-08-13 8:45AM EST1,040.00203.03169.00184.500.00-240.00%
TSLA220617P010500002021-02-02 10:32AM EST1,050.00431.350.000.000.00-100.00%
TSLA220617P010600002020-08-28 9:17AM EST1,060.00182.55176.00192.00+6.00+3.40%1130.00%
TSLA220617P010750002021-03-03 2:19PM EST1,075.00515.000.000.000.00-400.00%
TSLA220617P010800002020-08-26 1:55PM EST1,080.00201.50183.50199.500.00-13490.00%
TSLA220617P011000002021-03-02 1:26PM EST1,100.00520.050.000.000.00-200.00%
TSLA220617P011200002020-07-29 1:53PM EST1,120.00304.81198.50214.500.00-370.00%
TSLA220617P011250002021-03-02 12:44PM EST1,125.00537.900.000.000.00-400.00%
TSLA220617P011300002020-07-22 2:23PM EST1,130.00303.43209.50229.000.00--00.00%
TSLA220617P011400002020-07-24 9:08AM EST1,140.00320.13213.50233.000.00-1010.00%
TSLA220617P011500002021-03-03 10:11AM EST1,150.00614.650.000.000.00-100.00%
TSLA220617P011600002020-08-28 11:32AM EST1,160.00220.15212.50232.50-74.85-25.37%1360.00%
TSLA220617P011700002020-08-20 12:23PM EST1,170.00247.50216.50236.500.00-1190.00%
TSLA220617P011800002020-07-09 3:57PM EST1,180.00637.000.000.000.00--20.00%
TSLA220617P011900002020-07-23 8:49AM EST1,190.00321.12234.50254.000.00-120.00%
TSLA220617P012000002021-02-22 3:34PM EST1,200.00600.500.000.000.00-1000.00%
TSLA220617P012100002020-08-20 11:00AM EST1,210.00255.00233.00253.000.00-100.00%
TSLA220617P012200002020-08-13 10:15AM EST1,220.00331.40237.50257.000.00-210.00%
TSLA220617P012250002021-03-02 12:55PM EST1,225.00624.400.000.000.00-400.00%
TSLA220617P012300002020-08-13 11:15AM EST1,230.00334.43241.50261.500.00-220.00%
TSLA220617P012400002020-08-27 11:12AM EST1,240.00246.18246.00265.500.00-20210.00%
TSLA220617P012500002021-02-19 2:49PM EST1,250.00607.250.000.000.00-200.00%
TSLA220617P012600002020-08-14 12:06PM EST1,260.00335.75254.50274.500.00-110.00%
TSLA220617P012700002020-08-13 11:15AM EST1,270.00337.87259.00278.500.00-220.00%
TSLA220617P012750002021-03-03 12:01PM EST1,275.00679.050.000.000.00-200.00%
TSLA220617P012800002020-08-14 10:14AM EST1,280.00340.43263.50283.000.00-230.00%
TSLA220617P012900002020-08-17 9:44AM EST1,290.00342.98268.00287.500.00-300.00%
TSLA220617P013000002021-02-25 11:08AM EST1,300.00690.700.000.000.00-100.00%
TSLA220617P013100002020-08-17 9:57AM EST1,310.00350.00277.00296.500.00-410.00%
TSLA220617P013200002020-08-24 9:31AM EST1,320.00310.33281.50301.500.00-100.00%
TSLA220617P013250002021-01-19 12:05AM EST1,325.00705.80668.60673.650.00--00.00%
TSLA220617P013300002020-08-24 9:31AM EST1,330.00315.17286.00306.000.00-120.00%
TSLA220617P013400002020-08-17 11:15AM EST1,340.00357.83291.00310.500.00-700.00%
TSLA220617P013500002021-03-04 1:59PM EST1,350.00802.650.000.000.00-100.00%
TSLA220617P013600002020-08-17 2:34PM EST1,360.00364.33300.00320.000.00-810.00%
TSLA220617P013700002020-08-17 2:46PM EST1,370.00364.87305.00324.500.00-810.00%
TSLA220617P013750002021-01-26 3:43PM EST1,375.00681.10774.00787.350.00--155.20%
TSLA220617P013800002020-08-17 2:46PM EST1,380.00360.45309.50329.500.00-140.00%
TSLA220617P013900002020-08-18 10:18AM EST1,390.00362.24314.50334.000.00-270.00%
TSLA220617P014000002021-01-04 1:42PM EST