India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617C000050002020-07-16 3:36PM EDT5.001,514.051,438.501,458.500.00-56200.98%
TSLA220617C000100002020-06-25 10:17AM EDT10.00939.551,395.001,415.000.00-110.00%
TSLA220617C000150002020-07-09 8:12PM EDT15.00886.301,545.551,563.000.00--20.00%
TSLA220617C000200002020-07-21 9:30AM EDT20.001,623.221,423.501,443.500.00-113135.89%
TSLA220617C000250002020-07-23 9:32AM EDT25.001,612.601,418.501,438.150.00-420123.00%
TSLA220617C000300002020-06-30 3:34PM EDT30.001,050.771,449.001,468.000.00-110.00%
TSLA220617C000350002020-08-04 3:08PM EDT35.001,438.531,409.001,428.500.00-12118.92%
TSLA220617C000400002020-07-21 9:30AM EDT40.001,603.801,404.001,423.500.00-190113.87%
TSLA220617C000450002020-07-23 9:32AM EDT45.001,593.151,399.001,418.500.00-418109.52%
TSLA220617C000500002020-06-30 3:34PM EDT50.001,031.621,432.601,451.000.00-23283.19%
TSLA220617C000700002020-07-09 4:57PM EDT70.00724.541,417.001,434.000.00-10230.33%
TSLA220617C000750002020-07-09 4:57PM EDT75.00720.241,412.001,430.000.00-10221.19%
TSLA220617C000800002020-07-09 4:57PM EDT80.00477.471,408.001,424.500.00-1-212.67%
TSLA220617C001000002020-07-24 3:59PM EDT100.001,320.001,346.501,366.000.00-2797.61%
TSLA220617C001200002020-07-09 8:12PM EDT120.00887.441,446.501,464.000.00-100.00%
TSLA220617C001300002020-07-09 8:12PM EDT130.00608.001,435.001,455.000.00--0341.91%
TSLA220617C001400002020-07-09 8:12PM EDT140.00379.601,428.551,444.500.00-12300.29%
TSLA220617C001500002020-06-30 2:37PM EDT150.00940.001,337.851,356.000.00-16147.93%
TSLA220617C001800002020-07-09 8:12PM EDT180.00399.651,387.551,407.000.00-51224.10%
TSLA220617C001900002020-07-16 9:30AM EDT190.001,305.221,263.501,283.000.00-11288.53%
TSLA220617C002000002020-07-31 1:32PM EDT200.001,250.001,254.501,274.000.00-11687.81%
TSLA220617C002100002020-08-04 2:34PM EDT210.001,269.291,245.001,264.500.00-1386.32%
TSLA220617C002200002020-07-09 8:12PM EDT220.00300.181,278.001,296.000.00-13127.35%
TSLA220617C002300002020-07-09 8:12PM EDT230.00204.501,346.051,365.950.00-12190.05%
TSLA220617C002400002020-07-10 9:56AM EDT240.001,180.001,218.001,237.500.00-1484.12%
TSLA220617C002500002020-06-15 1:55PM EDT250.00752.251,310.001,328.150.00-119164.07%
TSLA220617C002600002020-07-09 8:12PM EDT260.00492.001,319.551,339.450.00-28174.92%
TSLA220617C002700002020-07-09 8:12PM EDT270.00585.001,312.551,331.200.00-13171.52%
TSLA220617C002800002020-07-20 12:51PM EDT280.001,310.001,183.001,202.500.00-22482.08%
TSLA220617C002900002020-06-18 3:58PM EDT290.00742.541,228.501,248.000.00-26120.97%
TSLA220617C003000002020-07-22 2:54PM EDT300.001,315.001,165.501,185.000.00-120180.93%
TSLA220617C003100002020-07-09 8:12PM EDT310.00645.001,277.051,292.050.00-513155.49%
TSLA220617C003200002020-07-13 12:09PM EDT320.001,459.191,148.001,167.500.00-32079.74%
TSLA220617C003300002020-08-07 2:23PM EDT330.001,114.471,139.501,159.00+212.35+23.54%21479.33%
TSLA220617C003400002020-07-01 1:11PM EDT340.00808.951,112.001,131.000.00-1860.70%
TSLA220617C003500002020-07-24 10:07AM EDT350.001,095.001,122.501,142.000.00-18178.45%
TSLA220617C003600002020-07-20 10:40AM EDT360.001,185.501,114.001,133.500.00-4513677.98%
TSLA220617C003700002020-07-20 10:43AM EDT370.001,175.001,105.501,125.000.00-451577.51%
TSLA220617C003800002020-07-13 2:28PM EDT380.001,213.801,097.001,117.000.00-1577.18%
TSLA220617C003900002020-07-24 3:54PM EDT390.001,065.001,089.001,108.500.00-12176.84%
TSLA220617C004000002020-07-31 9:46AM EDT400.001,129.801,080.501,100.500.00-144876.48%
TSLA220617C004100002020-07-09 8:12PM EDT410.00328.081,189.551,209.450.00-116131.46%
TSLA220617C004200002020-07-08 11:53AM EDT420.001,031.651,074.551,093.950.00-15481.17%
TSLA220617C004300002020-07-09 9:53AM EDT430.001,012.891,056.501,076.000.00-35475.57%
TSLA220617C004400002020-07-31 10:17AM EDT440.001,066.781,048.001,068.000.00-14475.15%
TSLA220617C004500002020-08-03 12:45PM EDT450.001,100.001,040.501,060.000.00-29574.98%
TSLA220617C004600002020-07-13 9:47AM EDT460.001,375.001,032.501,052.500.00-11474.78%
TSLA220617C004700002020-07-24 10:13AM EDT470.00980.001,024.501,044.500.00-259074.44%
TSLA220617C004800002020-07-16 9:51AM EDT480.001,099.601,016.501,036.500.00-25074.09%
TSLA220617C004900002020-07-07 11:34AM EDT490.00989.241,045.501,065.000.00-84388.89%
TSLA220617C005000002020-08-07 10:56AM EDT500.001,043.301,001.501,021.40+8.30+0.80%190473.77%
TSLA220617C005100002020-07-17 3:29PM EDT510.001,066.65993.501,013.500.00-415273.41%
TSLA220617C005200002020-07-24 9:44AM EDT520.00945.00986.001,006.000.00-12973.22%
TSLA220617C005300002020-07-29 11:44AM EDT530.001,072.26979.00999.000.00-13573.22%
TSLA220617C005400002020-07-23 1:40PM EDT540.001,052.81971.50991.500.00-253072.99%
TSLA220617C005500002020-07-16 9:47AM EDT550.001,042.90964.00983.900.00-787072.74%
TSLA220617C005600002020-07-13 12:13PM EDT560.001,278.00957.00976.500.00-233672.60%
TSLA220617C005700002020-07-10 1:32PM EDT570.001,018.00949.50969.500.00-13072.43%
TSLA220617C005800002020-07-24 9:59AM EDT580.00903.51942.50962.500.00-1315872.33%
TSLA220617C005900002020-07-10 3:20PM EDT590.001,029.65935.50955.000.00-22772.12%
TSLA220617C006000002020-08-07 3:00PM EDT600.00930.00928.50947.50-38.00-3.93%201,23771.91%
TSLA220617C006100002020-07-15 10:22AM EDT610.001,015.70921.50941.000.00-21,06271.85%
TSLA220617C006200002020-07-28 12:01PM EDT620.001,007.69914.50934.000.00-12771.69%
TSLA220617C006300002020-07-20 2:50PM EDT630.001,099.84908.00927.500.00-10830071.68%
TSLA220617C006400002020-07-09 4:57PM EDT640.00437.04946.40958.400.00-243283.85%
TSLA220617C006500002020-07-13 12:52PM EDT650.001,172.25894.50914.000.00-12,11571.45%
TSLA220617C006600002020-07-31 2:09PM EDT660.00877.03887.50907.00+9.53+1.10%171071.24%
TSLA220617C006700002020-07-27 12:09PM EDT670.00886.95881.00900.000.00-115171.10%
TSLA220617C006800002020-07-31 2:37PM EDT680.00865.47874.50893.500.00-140271.01%
TSLA220617C006900002020-07-07 9:40AM EDT690.00822.00897.55916.950.00-113679.04%
TSLA220617C007000002020-08-04 3:14PM EDT700.00890.00861.50881.000.00-386070.87%
TSLA220617C007100002020-07-22 10:00AM EDT710.001,005.00855.00874.500.00-108770.75%
TSLA220617C007200002020-07-31 3:54PM EDT720.00843.67849.00868.500.00-318870.75%
TSLA220617C007300002020-07-23 3:59PM EDT730.00905.00842.50862.000.00-16170.61%
TSLA220617C007400002020-08-04 3:41PM EDT740.00877.85836.50855.500.00-115970.51%
TSLA220617C007500002020-07-28 10:39AM EDT750.00896.00830.00849.500.00-136070.41%
TSLA220617C007600002020-07-24 9:37AM EDT760.00788.97824.00843.500.00-54070.36%
TSLA220617C007700002020-07-23 9:38AM EDT770.001,011.15818.00837.500.00-112270.30%
TSLA220617C007800002020-07-24 9:37AM EDT780.00777.02812.00831.500.00-547270.23%
TSLA220617C007900002020-07-29 3:59PM EDT790.00864.05806.50825.500.00-11,03170.21%
TSLA220617C008000002020-08-07 12:08PM EDT800.00810.00800.50819.50-34.00-4.03%341,89670.11%
TSLA220617C008100002020-07-28 1:19PM EDT810.00862.25794.50814.000.00-19070.07%
TSLA220617C008200002020-07-20 12:22PM EDT820.00875.00789.00808.500.00-219970.07%
TSLA220617C008300002020-07-21 1:19PM EDT830.00916.55783.00802.500.00-117269.95%
TSLA220617C008400002020-07-13 12:45PM EDT840.001,079.45777.50797.000.00-52169.93%
TSLA220617C008500002020-07-24 3:50PM EDT850.00752.00772.00791.500.00-180969.90%
TSLA220617C008600002020-08-04 3:54PM EDT860.00804.00766.50786.000.00-24669.86%
TSLA220617C008700002020-07-24 9:33AM EDT870.00742.96761.00780.500.00-53169.81%
TSLA220617C008800002020-08-05 11:52AM EDT880.00790.00755.50775.000.00-23369.75%
TSLA220617C008900002020-07-27 10:30AM EDT890.00763.00750.00769.500.00-12769.69%
TSLA220617C009000002020-08-07 10:44AM EDT900.00782.59745.00764.50-4.81-0.61%23,51569.71%
TSLA220617C009100002020-07-01 10:29AM EDT910.00473.30758.60776.500.00-22173.33%
TSLA220617C009200002020-07-14 10:26AM EDT920.00828.70734.50753.500.00-57869.59%
TSLA220617C009300002020-08-07 9:41AM EDT930.00762.22729.00748.50-62.08-7.53%43769.54%
TSLA220617C009400002020-07-17 12:22PM EDT940.00757.00724.00743.50-58.70-7.20%41,09869.53%
TSLA220617C009500002020-08-04 10:36AM EDT950.00760.00719.00738.500.00-21,24669.52%
TSLA220617C009600002020-07-24 9:30AM EDT960.00690.30714.00733.500.00-141369.49%
TSLA220617C009700002020-07-20 1:04PM EDT970.00865.00709.00728.500.00-14569.46%
TSLA220617C009800002020-07-24 11:55AM EDT980.00690.50704.00723.500.00-11,08069.42%
TSLA220617C009900002020-08-04 9:43AM EDT990.00760.00699.50718.500.00-11,03669.42%
TSLA220617C009950002020-07-29 3:58PM EDT995.00760.75697.00716.000.00-112869.40%
TSLA220617C010000002020-08-07 2:23PM EDT1,000.00675.00694.50714.00-76.00-10.12%142,18569.41%
TSLA220617C010050002020-08-05 11:40AM EDT1,005.00730.00692.00711.500.00-13469.38%
TSLA220617C010100002020-07-29 3:57PM EDT1,010.00745.44689.50709.000.00-65069.35%
TSLA220617C010150002020-07-29 3:59PM EDT1,015.00741.85687.50706.500.00-487169.37%
TSLA220617C010200002020-07-29 3:59PM EDT1,020.00739.48685.00704.000.00-42969.33%
TSLA220617C010400002020-08-05 12:33PM EDT1,040.00720.00675.50695.000.00-63269.31%
TSLA220617C010500002020-07-23 3:01PM EDT1,050.00745.00671.00690.000.00-1030069.27%
TSLA220617C010600002020-08-04 3:15PM EDT1,060.00698.01666.50685.500.00-60053869.26%
TSLA220617C010800002020-07-15 2:22PM EDT1,080.00774.88657.50676.500.00-110969.23%
TSLA220617C011000002020-08-03 9:56AM EDT1,100.00707.59648.50667.500.00-11,14969.17%
TSLA220617C011200002020-08-03 1:43PM EDT1,120.00683.74640.00659.000.00-17269.18%
TSLA220617C011300002020-07-21 3:31PM EDT1,130.00758.00635.50654.500.00-165869.13%
TSLA220617C011400002020-07-22 10:43AM EDT1,140.00764.00631.00650.000.00-24169.07%
TSLA220617C011500002020-07-23 9:45AM EDT1,150.00774.42627.00645.500.00-19169.05%
TSLA220617C011600002020-08-06 2:55PM EDT1,160.00679.25623.00642.000.00-501,04969.11%
TSLA220617C011700002020-07-13 9:57AM EDT1,170.00925.79618.50637.000.00-3769.00%
TSLA220617C011800002020-07-13 9:57AM EDT1,180.00921.71614.50633.000.00-21269.00%
TSLA220617C011900002020-07-24 10:37AM EDT1,190.00593.73610.50629.000.00-55569.00%
TSLA220617C012000002020-08-07 1:39PM EDT1,200.00610.00606.50625.00-38.65-5.96%385069.00%
TSLA220617C012100002020-07-21 9:47AM EDT1,210.00770.00602.50621.000.00-43168.99%
TSLA220617C012200002020-07-29 1:12PM EDT1,220.00658.55598.50617.000.00-18968.97%
TSLA220617C012300002020-07-10 3:27PM EDT1,230.00705.00594.50613.000.00-29168.95%
TSLA220617C012400002020-07-23 10:00AM EDT1,240.00725.75591.00610.000.00-12469.04%
TSLA220617C012500002020-07-20 1:42PM EDT1,250.00769.00587.00605.500.00-452968.97%
TSLA220617C012600002020-07-20 1:42PM EDT1,260.00765.00583.50601.500.00-113068.97%
TSLA220617C012700002020-07-31 10:48AM EDT1,270.00603.35579.50598.000.00-110268.97%
TSLA220617C012800002020-08-07 12:02PM EDT1,280.00585.00576.00594.00-55.00-8.59%453568.96%
TSLA220617C012900002020-07-16 12:35PM EDT1,290.00690.00572.00590.500.00-114068.95%
TSLA220617C013000002020-08-06 2:24PM EDT1,300.00611.17568.50587.000.00-41,88868.97%
TSLA220617C013200002020-07-21 1:08PM EDT1,320.00709.77561.50579.500.00-1268.96%
TSLA220617C013300002020-07-20 12:22PM EDT1,330.00644.42558.00576.000.00-1268.97%
TSLA220617C013500002020-07-28 3:26PM EDT1,350.00605.00551.00569.000.00-717668.97%
TSLA220617C013600002020-07-14 10:00AM EDT1,360.00688.37547.50566.000.00-1869.00%
TSLA220617C013700002020-07-10 1:29PM EDT1,370.00655.00544.00562.500.00-3268.99%
TSLA220617C013800002020-07-31 10:58AM EDT1,380.00562.71540.50559.000.00-2668.97%
TSLA220617C013900002020-07-14 9:51AM EDT1,390.00652.10537.50555.500.00-51168.99%
TSLA220617C014000002020-08-07 2:38PM EDT1,400.00530.00534.00552.00-40.42-7.09%343968.97%
TSLA220617C014100002020-07-27 9:44AM EDT1,410.00526.71530.50549.000.00-1168.98%
TSLA220617C014200002020-08-04 11:41AM EDT1,420.00557.41527.50545.500.00-2368.99%
TSLA220617C014300002020-07-30 3:54PM EDT1,430.00564.98524.00542.500.00-1168.99%
TSLA220617C014400002020-07-30 3:54PM EDT1,440.00561.60521.00539.500.00-1169.02%
TSLA220617C014500002020-08-06 2:39PM EDT1,450.00526.55517.50536.00-33.32-5.95%133568.98%
TSLA220617C014600002020-07-10 2:35PM EDT1,460.00606.20514.50533.000.00-1269.01%
TSLA220617C014700002020-08-04 11:41AM EDT1,470.00540.41511.50530.000.00-21369.03%
TSLA220617C014800002020-08-04 11:46AM EDT1,480.00540.58508.50526.500.00-1769.01%
TSLA220617C014900002020-08-05 12:52PM EDT1,490.00550.00505.50523.500.00-116469.03%
TSLA220617C015000002020-08-07 3:00PM EDT1,500.00501.62502.50520.50-41.95-7.72%153,18069.04%
TSLA220617C015100002020-08-07 3:00PM EDT1,510.00499.12499.00517.50-120.73-19.48%11469.01%
TSLA220617C015200002020-07-22 10:39AM EDT1,520.00626.47496.00514.500.00-41569.02%
TSLA220617C015300002020-08-03 12:42PM EDT1,530.00530.60493.00511.500.00-1869.02%
TSLA220617C015400002020-07-20 3:47PM EDT1,540.00669.90490.50508.500.00-41869.05%
TSLA220617C015500002020-08-04 12:45PM EDT1,550.00511.00487.50506.000.00-250869.08%
TSLA220617C015600002020-08-03 11:26AM EDT1,560.00530.23484.50503.000.00-210269.07%
TSLA220617C015700002020-07-24 9:35AM EDT1,570.00470.00481.50500.000.00-11269.06%
TSLA220617C015800002020-07-21 1:10PM EDT1,580.00613.36479.00497.500.00-59669.11%
TSLA220617C015900002020-07-20 3:24PM EDT1,590.00660.00476.00494.500.00-17469.09%
TSLA220617C016000002020-08-07 1:11PM EDT1,600.00461.00473.00491.50-59.97-11.51%161,35769.07%
TSLA220617C016200002020-08-06 1:37PM EDT1,620.00506.11467.50486.000.00-24369.09%
TSLA220617C016400002020-07-24 10:45AM EDT1,640.00452.02462.00480.500.00-41169.09%
TSLA220617C016500002020-08-03 9:46AM EDT1,650.00490.00459.50478.000.00-112369.12%
TSLA220617C016600002020-07-28 11:40AM EDT1,660.00539.05457.00475.500.00-2469.15%
TSLA220617C016800002020-08-03 11:26AM EDT1,680.00495.74451.50470.000.00-3369.13%
TSLA220617C017000002020-08-07 2:01PM EDT1,700.00445.00446.50465.00-42.00-8.62%1928169.17%
TSLA220617C017200002020-07-24 12:57PM EDT1,720.00429.09441.50460.000.00-2369.19%
TSLA220617C017400002020-08-04 11:46AM EDT1,740.00468.81436.50455.000.00-1569.21%
TSLA220617C017500002020-08-04 12:43PM EDT1,750.00442.05434.00452.50-21.32-4.60%141669.21%
TSLA220617C017600002020-08-06 1:42PM EDT1,760.00465.00431.50449.50-3.71-0.79%22069.18%
TSLA220617C017800002020-08-06 1:42PM EDT1,780.00463.79426.50445.000.00-10010569.21%
TSLA220617C018000002020-08-07 1:32PM EDT1,800.00422.86422.20434.10-44.17-9.46%184,21368.85%
TSLA220617C018200002020-07-28 10:55AM EDT1,820.00460.00417.00435.000.00-1569.20%
TSLA220617C018400002020-07-23 12:34PM EDT1,840.00483.59412.50431.000.00--169.26%
TSLA220617C018600002020-08-04 1:16PM EDT1,860.00438.49408.00427.000.00-12169.31%
TSLA220617C018800002020-07-16 9:31AM EDT1,880.00529.22403.50421.500.00-101569.26%
TSLA220617C019000002020-07-31 12:36PM EDT1,900.00432.39399.50417.500.00-111169.33%
TSLA220617C019200002020-07-28 2:53PM EDT1,920.00440.00395.00413.500.00-22369.36%
TSLA220617C019400002020-07-24 9:47AM EDT1,940.00366.14390.50408.500.00-1269.31%
TSLA220617C019600002020-07-23 11:14AM EDT1,960.00497.82386.50404.500.00-21569.35%
TSLA220617C019800002020-07-29 9:43AM EDT1,980.00428.00382.50401.000.00-22369.42%
TSLA220617C020000002020-08-07 3:04PM EDT2,000.00383.93378.50396.50-36.07-8.59%1031,45269.41%
TSLA220617C020500002020-07-24 11:20AM EDT2,050.00363.12368.50386.500.00-5969.45%
TSLA220617C021000002020-08-07 1:21PM EDT2,100.00350.00359.00377.00-48.00-12.06%532669.49%
TSLA220617C021500002020-08-04 9:49AM EDT2,150.00403.48350.00368.500.00-2369.59%
TSLA220617C022000002020-08-07 1:51PM EDT2,200.00340.37341.50360.00-33.63-8.99%15169.68%
TSLA220617C022500002020-08-03 9:58AM EDT2,250.00359.00333.00351.500.00-22069.73%
TSLA220617C023000002020-08-07 1:52PM EDT2,300.00322.62325.00343.50-42.38-11.61%22569.81%
TSLA220617C023500002020-08-07 11:56AM EDT2,350.00329.80317.00336.00+6.35+1.96%324469.88%
TSLA220617C024000002020-08-06 3:17PM EDT2,400.00345.50309.50328.500.00-240669.94%
TSLA220617C024500002020-08-07 2:19PM EDT2,450.00305.00302.00320.50-4.97-1.60%21269.95%
TSLA220617C025000002020-08-05 3:29PM EDT2,500.00329.14295.50315.000.00-29770.14%
TSLA220617C025500002020-07-27 2:12PM EDT2,550.00317.75289.00308.500.00-12570.24%
TSLA220617C026000002020-08-04 3:49PM EDT2,600.00311.37281.50300.000.00-513470.12%
TSLA220617C026500002020-08-07 1:51PM EDT2,650.00277.37275.50294.00-34.53-11.07%11770.22%
TSLA220617C027000002020-08-03 10:40AM EDT2,700.00272.80269.50287.50-39.46-12.64%124070.27%
TSLA220617C027500002020-07-24 10:52AM EDT2,750.00300.02263.50282.000.00-11570.35%
TSLA220617C028000002020-08-04 3:49PM EDT2,800.00286.95258.00277.500.00-1110770.51%
TSLA220617C028500002020-08-07 12:03PM EDT2,850.00265.00252.50271.50-25.00-8.62%124270.54%
TSLA220617C029000002020-08-04 9:49AM EDT2,900.00294.74247.00265.500.00-110370.56%
TSLA220617C030000002020-08-05 9:31AM EDT3,000.00264.00236.50255.50-3.72-1.39%114370.68%
TSLA220617C031000002020-08-07 11:50AM EDT3,100.00246.50227.00246.00-16.50-6.27%11270.81%
TSLA220617C032000002020-08-07 12:41PM EDT3,200.00229.53218.50238.00-17.70-7.16%119271.04%
TSLA220617C033000002020-07-31 2:05PM EDT3,300.00219.00210.00229.000.00-417471.13%
TSLA220617C034000002020-07-31 3:55PM EDT3,400.00214.20202.00221.000.00-18671.26%
TSLA220617C035000002020-08-07 2:38PM EDT3,500.00204.73201.00214.00-17.27-7.78%1464771.87%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617P000050002020-08-07 1:20PM EDT5.000.170.170.18+0.01+6.25%2121,813160.94%
TSLA220617P000100002020-08-07 3:07PM EDT10.000.340.290.40+0.05+17.24%325,351147.46%
TSLA220617P000150002020-08-06 3:46PM EDT15.000.580.500.840.00-333,359144.34%
TSLA220617P000200002020-08-06 12:55PM EDT20.000.760.731.200.00-1334139.89%
TSLA220617P000250002020-08-06 12:55PM EDT25.000.900.800.000.00-13740116.80%
TSLA220617P000300002020-07-27 3:21PM EDT30.001.200.703.050.00-1142136.62%
TSLA220617P000350002020-07-02 10:07AM EDT35.001.880.852.700.00-1108128.76%
TSLA220617P000400002020-07-27 11:53AM EDT40.002.001.152.750.00-2155124.96%
TSLA220617P000450002020-07-23 2:26PM EDT45.002.301.393.400.00-131124.04%
TSLA220617P000500002020-08-07 2:31PM EDT50.002.131.502.73+0.13+6.50%17956117.19%
TSLA220617P000550002020-08-05 2:24PM EDT55.004.651.505.500.00-220123.10%
TSLA220617P000600002020-07-30 3:14PM EDT60.002.602.252.980.00-594113.51%
TSLA220617P000650002020-07-21 10:30AM EDT65.003.701.664.500.00-2203113.17%
TSLA220617P000700002020-07-13 10:46AM EDT70.005.902.508.100.00-260121.16%
TSLA220617P000750002020-07-28 9:50AM EDT75.001.000.157.650.00-169111.50%
TSLA220617P000800002020-07-27 3:12PM EDT80.005.462.9017.500.00-144131.57%
TSLA220617P000850002020-07-13 9:58AM EDT85.006.003.508.550.00-254114.82%
TSLA220617P000900002020-07-17 12:42PM EDT90.006.003.609.000.00-281113.10%
TSLA220617P000950002020-06-15 1:16PM EDT95.007.302.5012.000.00-210113.65%
TSLA220617P001000002020-08-07 2:23PM EDT100.005.004.305.50+0.48+10.62%621,038103.27%
TSLA220617P001050002020-07-27 12:36PM EDT105.006.000.0010.000.00-2036101.52%
TSLA220617P001100002020-07-15 2:36PM EDT110.008.100.5010.500.00-198101.23%
TSLA220617P001150002020-07-10 3:39PM EDT115.008.001.0010.500.00-213100.09%
TSLA220617P001200002020-08-05 12:53PM EDT120.006.423.9511.500.00-225103.89%
TSLA220617P001300002020-07-09 12:31PM EDT130.009.754.4512.000.00-126101.43%
TSLA220617P001400002020-08-05 10:44AM EDT140.007.853.0012.500.00-27996.86%
TSLA220617P001500002020-08-05 3:17PM EDT150.008.407.0511.050.00-540296.66%
TSLA220617P001600002020-08-06 12:00PM EDT160.009.506.2514.000.00-52995.84%
TSLA220617P001700002020-07-06 11:42AM EDT170.0014.005.0014.850.00-12692.61%
TSLA220617P001800002020-07-07 12:23PM EDT180.0015.558.3516.500.00-110394.33%
TSLA220617P001900002020-08-06 3:28PM EDT190.0010.806.0013.400.00-13287.10%
TSLA220617P002000002020-08-07 2:24PM EDT200.0012.3512.0012.60+1.20+10.76%17091489.07%
TSLA220617P002100002020-08-06 3:37PM EDT210.0014.1010.0018.500.00-14389.60%
TSLA220617P002200002020-07-31 2:20PM EDT220.0020.458.5018.500.00-65586.31%
TSLA220617P002300002020-07-31 2:50PM EDT230.0016.909.5018.500.00-725984.87%
TSLA220617P002400002020-07-24 3:45PM EDT240.0017.5010.5019.150.00-411583.90%
TSLA220617P002500002020-08-05 2:49PM EDT250.0016.0112.5019.150.00-535783.16%
TSLA220617P002600002020-08-06 3:37PM EDT260.0018.8612.5022.500.00-111783.17%
TSLA220617P002700002020-07-10 1:14PM EDT270.0028.7514.0023.500.00-11682.64%
TSLA220617P002800002020-07-27 3:36PM EDT280.0023.0015.0024.500.00-16381.85%
TSLA220617P002900002020-07-20 10:48AM EDT290.0026.8016.0025.500.00-11981.05%
TSLA220617P003000002020-08-06 3:49PM EDT300.0022.2520.0024.000.00-2276580.50%
TSLA220617P003100002020-08-03 12:03PM EDT310.0024.0021.0528.000.00-160781.02%
TSLA220617P003200002020-08-06 12:52PM EDT320.0024.9521.0030.000.00-15080.17%
TSLA220617P003300002020-08-05 10:24AM EDT330.0026.3021.0030.500.00-35778.75%
TSLA220617P003400002020-08-05 10:24AM EDT340.0027.7023.0032.500.00-63678.73%
TSLA220617P003500002020-08-04 1:05PM EDT350.0029.4324.0033.500.00-175877.92%
TSLA220617P003600002020-07-31 3:52PM EDT360.0035.0025.5035.500.00-1014677.66%
TSLA220617P003700002020-06-29 11:21AM EDT370.0047.3830.0040.000.00-26879.17%
TSLA220617P003800002020-07-23 1:20PM EDT380.0035.0028.5038.000.00-116976.56%
TSLA220617P003900002020-07-20 1:17PM EDT390.0043.6730.0039.500.00-13376.09%
TSLA220617P004000002020-08-07 2:19PM EDT400.0039.0036.0042.00+1.90+5.12%152177.23%
TSLA220617P004100002020-08-05 11:27AM EDT410.0038.2633.5042.500.00-153375.26%
TSLA220617P004200002020-07-24 9:30AM EDT420.0047.5035.0044.500.00-1010474.89%
TSLA220617P004300002020-07-09 12:39PM EDT430.0055.0037.0046.500.00-52674.66%
TSLA220617P004400002020-07-22 3:43PM EDT440.0045.7739.0049.000.00-13074.53%
TSLA220617P004500002020-08-03 10:58AM EDT450.0047.5041.0050.500.00-241,13974.12%
TSLA220617P004600002020-07-21 1:26PM EDT460.0054.2543.0053.000.00-16173.95%
TSLA220617P004700002020-07-23 1:55PM EDT470.0053.0846.0055.000.00-63773.87%
TSLA220617P004800002020-07-24 11:28AM EDT480.0055.5647.5057.450.00-33373.53%
TSLA220617P004900002020-08-03 3:45PM EDT490.0056.4350.0059.500.00-19373.31%
TSLA220617P005000002020-08-07 1:46PM EDT500.0058.6454.0061.35+2.31+4.10%261,29273.36%
TSLA220617P005100002020-08-07 2:45PM EDT510.0055.5554.0064.00-8.70-13.54%18072.70%
TSLA220617P005200002020-07-13 10:41AM EDT520.0084.2157.0066.500.00-32872.63%
TSLA220617P005300002020-07-20 1:36PM EDT530.0071.0059.5069.000.00-13972.45%
TSLA220617P005400002020-07-27 2:00PM EDT540.0070.0061.5071.500.00-24272.15%
TSLA220617P005500002020-08-07 3:34PM EDT550.0070.0064.0074.00+1.75+2.56%3013271.93%
TSLA220617P005600002020-08-03 10:19AM EDT560.0075.0167.0076.500.00-122671.79%
TSLA220617P005700002020-07-29 10:42AM EDT570.0078.8269.5079.000.00-122171.55%
TSLA220617P005800002020-07-23 12:22PM EDT580.0074.7272.5082.000.00-1255771.47%
TSLA220617P005900002020-07-30 10:59AM EDT590.0082.8575.0084.500.00-11771.21%
TSLA220617P006000002020-08-07 9:33AM EDT600.0083.0079.5088.00+1.85+2.28%450571.44%
TSLA220617P006100002020-07-22 3:58PM EDT610.0085.5080.5090.500.00-41,91370.89%
TSLA220617P006200002020-08-03 2:02PM EDT620.0088.4883.5093.500.00-351070.76%
TSLA220617P006300002020-07-13 2:09PM EDT630.00122.0087.0096.500.00-14270.69%
TSLA220617P006400002020-07-23 1:55PM EDT640.0096.7790.0099.500.00-420570.52%
TSLA220617P006500002020-07-24 11:28AM EDT650.00101.3193.00103.000.00-21,74770.42%
TSLA220617P006600002020-07-30 12:47PM EDT660.00107.0096.50106.000.00-21,95470.31%
TSLA220617P006700002020-07-23 2:58PM EDT670.00106.3499.50109.500.00-31,85170.18%
TSLA220617P006800002020-08-04 10:56AM EDT680.00107.78100.50116.500.00-122670.26%
TSLA220617P006900002020-07-30 12:49PM EDT690.00120.50103.50119.000.00-13269.97%
TSLA220617P007000002020-08-07 12:59PM EDT700.00116.00109.50123.50+2.00+1.75%285470.35%
TSLA220617P007100002020-07-30 12:49PM EDT710.00120.84110.50126.000.00-14269.77%
TSLA220617P007200002020-07-28 11:33AM EDT720.00120.22117.00130.000.00-210070.12%
TSLA220617P007300002020-07-23 12:22PM EDT730.00119.46117.50133.000.00-829669.53%
TSLA220617P007400002020-07-27 10:48AM EDT740.00129.51121.50137.000.00-31,08469.52%
TSLA220617P007500002020-07-23 2:20PM EDT750.00133.70126.00141.000.00-4981769.56%
TSLA220617P007600002020-07-20 12:36PM EDT760.00150.00129.00144.500.00-12969.34%
TSLA220617P007700002020-08-03 2:02PM EDT770.00139.61134.00149.000.00-272369.48%
TSLA220617P007800002020-07-07 10:56AM EDT780.00162.54139.00152.500.00-102969.48%
TSLA220617P007900002020-07-21 10:01AM EDT790.00153.00141.00156.500.00-160569.17%
TSLA220617P008000002020-08-07 3:09PM EDT800.00155.31146.50161.00+0.31+0.20%42,11769.32%
TSLA220617P008100002020-07-06 2:59PM EDT810.00178.80151.00166.500.00-22569.46%
TSLA220617P008200002020-07-21 2:34PM EDT820.00163.00155.00169.500.00-111469.25%
TSLA220617P008300002020-07-21 2:41PM EDT830.00166.86159.00173.500.00-22169.14%
TSLA220617P008400002020-07-20 12:35PM EDT840.00182.50163.50177.500.00-6969.07%
TSLA220617P008500002020-07-28 11:17AM EDT850.00172.81168.00182.000.00-422269.06%
TSLA220617P008600002020-07-27 3:17PM EDT860.00174.00170.50186.000.00-11268.76%
TSLA220617P008700002020-07-14 9:30AM EDT870.00211.36176.50191.000.00-1968.94%
TSLA220617P008800002020-07-20 2:42PM EDT880.00195.00180.00195.000.00-21268.73%
TSLA220617P008900002020-07-27 9:41AM EDT890.00197.47185.00199.500.00-1568.73%
TSLA220617P009000002020-08-03 11:54AM EDT900.00200.00191.00205.00+6.00+3.09%174668.92%
TSLA220617P009100002020-07-07 9:33AM EDT910.00215.120.000.000.00-156.25%
TSLA220617P009200002020-07-29 3:55PM EDT920.00204.91202.00216.000.00-31169.17%
TSLA220617P009300002020-07-20 3:30PM EDT930.00214.47203.05220.200.00-61268.70%
TSLA220617P009400002020-07-28 3:45PM EDT940.00216.24208.05225.200.00-12868.71%
TSLA220617P009500002020-08-03 2:30PM EDT950.00218.66212.55229.900.00-321368.62%
TSLA220617P009600002020-07-31 1:30PM EDT960.00231.32218.50235.250.00-11168.73%
TSLA220617P009700002020-07-20 3:27PM EDT970.00233.45222.00239.850.00-2668.53%
TSLA220617P009800002020-07-24 9:30AM EDT980.00240.00227.00244.950.00-16268.51%
TSLA220617P009900002020-08-07 2:41PM EDT990.00244.59232.00249.90-18.91-7.18%11568.46%
TSLA220617P009950002020-07-30 12:21PM EDT995.00249.95234.00251.950.00-11968.35%
TSLA220617P010000002020-08-05 11:25AM EDT1,000.00243.30236.50254.500.00-1161268.34%
TSLA220617P010050002020-07-23 3:41PM EDT1,005.00241.22238.10256.500.00-2368.18%
TSLA220617P010100002020-07-20 3:48PM EDT1,010.00251.60241.05259.950.00-2168.28%
TSLA220617P010150002020-07-23 10:25AM EDT1,015.00233.04244.00262.450.00-2468.30%
TSLA220617P010200002020-07-13 12:56PM EDT1,020.00287.25247.00265.450.00-3468.36%
TSLA220617P010400002020-07-23 10:25AM EDT1,040.00245.31256.50275.500.00-2268.18%
TSLA220617P010500002020-07-21 1:51PM EDT1,050.00273.82262.00280.950.00-31868.19%
TSLA220617P010600002020-07-22 1:50PM EDT1,060.00269.47269.00285.500.00-41368.24%
TSLA220617P010800002020-07-24 12:10PM EDT1,080.00287.00278.00296.500.00-233068.05%
TSLA220617P011000002020-07-24 12:49PM EDT1,100.00302.07289.00307.500.00-55068.01%
TSLA220617P011200002020-07-29 2:53PM EDT1,120.00304.81301.00319.500.00-3768.12%
TSLA220617P011300002020-07-22 3:23PM EDT1,130.00303.43305.50324.500.00--067.95%
TSLA220617P011400002020-07-24 10:08AM EDT1,140.00320.13313.00331.000.00-10168.15%
TSLA220617P011500002020-07-24 10:08AM EDT1,150.00325.88317.00336.000.00-10267.94%
TSLA220617P011600002020-07-22 1:36PM EDT1,160.00322.74323.50342.000.00-13668.00%
TSLA220617P011700002020-07-22 3:27PM EDT1,170.00325.75329.50348.000.00-21968.02%
TSLA220617P011800002020-07-09 8:12PM EDT1,180.00637.00328.70344.450.00--266.72%
TSLA220617P011900002020-07-23 9:49AM EDT1,190.00321.12341.00359.000.00-1267.92%
TSLA220617P012000002020-07-14 11:57AM EDT1,200.00421.93348.50366.500.00-212968.16%
TSLA220617P012100002020-07-23 9:49AM EDT1,210.00332.12352.50371.500.00-1467.91%
TSLA220617P012200002020-07-23 9:50AM EDT1,220.00338.34358.00377.000.00-1167.82%
TSLA220617P012300002020-07-02 10:06AM EDT1,230.00416.00377.00395.850.00-1169.83%
TSLA220617P012400002020-07-23 9:50AM EDT1,240.00349.34372.00389.950.00-12368.02%
TSLA220617P012500002020-08-05 2:05PM EDT1,250.00387.87378.50396.500.00-13268.07%
TSLA220617P012600002020-07-23 9:51AM EDT1,260.00360.49383.00402.000.00-1167.89%
TSLA220617P012700002020-07-13 9:37AM EDT1,270.00410.00389.00408.000.00-1267.86%
TSLA220617P012800002020-07-23 9:51AM EDT1,280.00372.03397.00415.000.00-2568.04%
TSLA220617P012900002020-07-06 2:38PM EDT1,290.00442.00402.25418.500.00-4567.75%
TSLA220617P013000002020-08-06 1:38PM EDT1,300.00420.75408.00426.500.00-114067.84%
TSLA220617P013200002020-07-21 10:44AM EDT1,320.00422.72421.50439.500.00--167.91%
TSLA220617P013300002020-07-21 10:44AM EDT1,330.00428.80428.00446.000.00--167.92%
TSLA220617P013500002020-08-05 2:47PM EDT1,350.00447.22441.00459.000.00-1567.93%
TSLA220617P013600002020-07-09 2:42PM EDT1,360.00493.80446.50465.000.00-1167.82%
TSLA220617P013700002020-07-22 10:33AM EDT1,370.00447.00453.00471.500.00-1067.82%
TSLA220617P013800002020-07-07 10:54AM EDT1,380.00496.00457.00474.000.00--367.34%
TSLA220617P013900002020-07-23 11:50AM EDT1,390.00444.25466.00484.500.00-1867.80%
TSLA220617P014000002020-08-05 2:47PM EDT1,400.00479.87472.50491.000.00-158367.78%
TSLA220617P014100002020-07-13 10:21AM EDT1,410.00512.00478.50497.500.00-5567.72%
TSLA220617P014400002020-07-28 9:54AM EDT1,440.00499.00500.00518.000.00-1167.85%
TSLA220617P014500002020-08-03 3:17PM EDT1,450.00510.92506.50524.500.00-14167.81%
TSLA220617P014600002020-08-03 3:17PM EDT1,460.00517.12513.00531.500.00-1167.81%
TSLA220617P014700002020-07-16 1:38PM EDT1,470.00585.00519.00537.500.00-1167.69%
TSLA220617P014800002020-07-14 10:24AM EDT1,480.00605.00527.00545.000.00-3767.82%
TSLA220617P014900002020-07-10 3:20PM EDT1,490.00576.98534.00552.000.00-1167.84%
TSLA220617P015000002020-08-03 1:17PM EDT1,500.00539.89541.50559.500.00-121967.93%
TSLA220617P015100002020-07-16 9:46AM EDT1,510.00626.24547.50565.500.00--267.80%
TSLA220617P015200002020-07-21 11:02AM EDT1,520.00541.60553.50572.000.00-11167.70%
TSLA220617P015300002020-07-31 2:53PM EDT1,530.00580.25561.00579.500.00-2167.78%
TSLA220617P015400002020-07-31 2:53PM EDT1,540.00587.25568.00586.500.00-2067.78%
TSLA220617P015500002020-07-23 12:45PM EDT1,550.00563.97575.00593.500.00-1667.78%
TSLA220617P015600002020-07-21 9:31AM EDT1,560.00574.07582.00600.500.00-1167.77%
TSLA220617P015900002020-07-23 3:11PM EDT1,590.00600.60603.00621.500.00-1367.74%
TSLA220617P016000002020-07-31 10:42AM EDT1,600.00620.00610.00628.500.00-124867.72%
TSLA220617P016500002020-07-16 3:38PM EDT1,650.00714.97646.50665.000.00-1367.79%
TSLA220617P016800002020-07-21 11:23AM EDT1,680.00654.50667.00685.500.00--867.61%
TSLA220617P017000002020-07-28 2:35PM EDT1,700.00680.00682.50701.000.00-16767.71%
TSLA220617P017200002020-07-13 12:33PM EDT1,720.00713.65697.50716.000.00--167.75%
TSLA220617P017400002020-07-13 12:33PM EDT1,740.00727.60711.50730.000.00--167.63%
TSLA220617P017500002020-07-23 9:30AM EDT1,750.00675.90719.00737.500.00-1767.64%
TSLA220617P017800002020-07-22 12:12PM EDT1,780.00728.55742.00761.000.00--267.74%
TSLA220617P018000002020-07-29 10:53AM EDT1,800.00757.03756.50775.500.00-134667.67%
TSLA220617P018400002020-07-16 3:46PM EDT1,840.00861.50787.05806.000.00-1367.69%
TSLA220617P018600002020-07-13 1:16PM EDT1,860.00818.55802.55820.500.00--667.65%
TSLA220617P018800002020-07-13 1:14PM EDT1,880.00834.65818.50837.000.00-4567.76%
TSLA220617P019000002020-07-13 1:14PM EDT1,900.00849.65833.00852.500.00--467.70%
TSLA220617P019200002020-07-13 1:20PM EDT1,920.00861.05849.50868.000.00--1367.76%
TSLA220617P019400002020-07-13 1:16PM EDT1,940.00878.30864.50883.500.00--667.72%
TSLA220617P019600002020-07-13 1:16PM EDT1,960.00897.30880.05899.000.00--567.70%
TSLA220617P019800002020-07-13 12:35PM EDT1,980.00904.35896.50915.000.00--367.77%
TSLA220617P020000002020-07-29 3:17PM EDT2,000.00911.04912.00931.000.00-13267.77%
TSLA220617P020500002020-07-22 9:52AM EDT2,050.00924.29951.50970.500.00-10167.74%
TSLA220617P021000002020-07-29 10:53AM EDT2,100.00989.03991.501,011.000.00-12267.76%
TSLA220617P022000002020-07-30 9:30AM EDT2,200.001,075.391,073.001,092.000.00--167.77%
TSLA220617P024000002020-07-15 9:51AM EDT2,400.001,324.001,240.001,259.000.00-5567.87%
TSLA220617P025000002020-07-30 9:30AM EDT2,500.001,323.401,325.001,344.000.00-1367.90%
TSLA220617P028000002020-07-31 3:53PM EDT2,800.001,609.121,586.001,605.500.00-11068.07%
TSLA220617P028500002020-07-28 11:40AM EDT2,850.001,580.001,630.001,649.500.00-1768.07%
TSLA220617P029000002020-07-27 10:01AM EDT2,900.001,664.851,674.501,694.000.00-4468.10%
TSLA220617P030000002020-07-16 3:13PM EDT3,000.001,838.001,764.001,783.500.00--168.17%
TSLA220617P032000002020-07-23 2:54PM EDT3,200.001,920.001,944.501,964.000.00-2168.25%
TSLA220617P035000002020-08-04 12:23PM EDT3,500.002,232.002,219.502,239.000.00-11468.40%