India markets open in 5 hours 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
672.08+8.54 (+1.29%)
At close: 5:06PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220916C000050002021-05-07 2:50PM EDT5.00664.30657.50677.00-29.70-4.28%27170.31%
TSLA220916C000100002021-05-07 2:50PM EDT10.00658.65652.50672.00-33.35-4.82%2147141.02%
TSLA220916C000150002021-05-07 3:54PM EDT15.00656.05647.50667.00-0.18-0.03%22125.20%
TSLA220916C000200002021-05-07 3:52PM EDT20.00651.00642.50662.00-49.00-7.00%450114.45%
TSLA220916C000250002021-05-07 2:45PM EDT25.00642.10637.50657.00+642.10-20106.25%
TSLA220916C000300002021-05-07 1:17PM EDT30.00639.60640.80645.55-46.45-6.77%106193126.95%
TSLA220916C000350002021-05-07 3:49PM EDT35.00635.40627.50647.00-89.75-12.38%55694.43%
TSLA220916C000400002021-05-07 3:49PM EDT40.00630.75622.50642.00-15.35-2.38%22789.84%
TSLA220916C000450002021-05-07 3:40PM EDT45.00625.30617.50637.50-38.95-5.86%3195.21%
TSLA220916C000500002021-05-07 12:05PM EDT50.00623.05612.50632.50+7.50+1.22%2291.21%
TSLA220916C000550002021-04-07 12:17PM EDT55.00623.15608.00627.500.00-1505793.07%
TSLA220916C000600002021-04-15 9:33AM EDT60.00678.00603.00622.500.00-18889.60%
TSLA220916C000800002021-05-07 2:45PM EDT80.00588.30583.50603.50-71.82-10.88%211787.29%
TSLA220916C001000002021-04-19 3:04PM EDT100.00612.97564.50584.000.00-5122883.30%
TSLA220916C001200002021-05-06 9:51AM EDT120.00558.00545.50565.000.00-36780.33%
TSLA220916C001400002021-05-07 2:55PM EDT140.00534.40526.50546.00-9.90-1.82%26177.01%
TSLA220916C001600002021-04-16 2:00PM EDT160.00577.85508.55513.400.00-123358.08%
TSLA220916C001800002021-04-29 11:34AM EDT180.00504.31489.50509.500.00-514373.29%
TSLA220916C002000002021-05-07 3:00PM EDT200.00482.02471.50491.50+9.02+1.91%32,08771.61%
TSLA220916C002040002020-11-18 10:43AM EDT204.00277.180.000.000.00-1110.00%
TSLA220916C002080002021-04-27 3:53PM EDT208.00508.55464.50484.000.00-407170.76%
TSLA220916C002120002020-12-17 1:18PM EDT212.00446.75626.95633.350.00-217269.49%
TSLA220916C002160002021-02-16 11:35AM EDT216.00608.00478.30483.200.00-11588.42%
TSLA220916C002200002021-05-07 2:45PM EDT220.00459.25454.00473.50+41.56+9.95%27070.03%
TSLA220916C002240002021-02-16 12:25PM EDT224.00587.62464.55469.250.00-11978.82%
TSLA220916C002280002021-05-07 2:55PM EDT228.00455.50447.00466.50+214.63+89.11%22569.46%
TSLA220916C002320002021-05-07 2:55PM EDT232.00451.90443.50463.50+134.90+42.56%23769.51%
TSLA220916C002360002021-05-07 2:56PM EDT236.00448.50440.00460.00-34.50-7.14%2269.18%
TSLA220916C002400002021-05-07 2:56PM EDT240.00445.80436.50456.50-9.30-2.04%48368.85%
TSLA220916C002440002021-05-07 2:57PM EDT244.00443.15433.00445.75-52.21-10.54%141363.57%
TSLA220916C002480002021-02-25 10:44AM EDT248.00503.75388.95397.350.00-1370.00%
TSLA220916C002520002021-04-27 3:32PM EDT252.00473.50426.50446.500.00-112768.40%
TSLA220916C002560002021-05-07 12:47PM EDT256.00432.95423.50443.00-101.35-18.97%42568.32%
TSLA220916C002600002021-04-30 1:50PM EDT260.00464.90420.00439.500.00-17867.93%
TSLA220916C002640002021-04-30 1:54PM EDT264.00460.30416.50436.000.00-32267.53%
TSLA220916C002680002021-04-30 1:50PM EDT268.00458.15413.50433.000.00-11067.68%
TSLA220916C002720002021-04-30 1:50PM EDT272.00454.90410.00429.500.00-12067.26%
TSLA220916C002760002021-04-30 1:50PM EDT276.00451.60407.00426.500.00-114267.36%
TSLA220916C002800002021-04-30 1:50PM EDT280.00448.40404.00423.000.00-120367.18%
TSLA220916C002840002021-04-30 1:54PM EDT284.00444.35400.50420.000.00-111866.99%
TSLA220916C002880002021-05-03 11:36AM EDT288.00424.00397.50417.000.00-119667.03%
TSLA220916C002920002021-02-26 10:30AM EDT292.00453.00356.10364.000.00-27690.00%
TSLA220916C002960002021-03-17 3:02PM EDT296.00438.00459.35477.700.00-1110118.40%
TSLA220916C003000002021-05-07 10:24AM EDT300.00402.80388.00400.25+12.80+3.28%1571863.27%
TSLA220916C003040002021-04-06 11:42AM EDT304.00494.57386.95391.050.00-517661.35%
TSLA220916C003080002021-05-07 10:02AM EDT308.00391.95382.00401.00+38.00+10.74%13866.26%
TSLA220916C003120002021-03-18 1:21PM EDT312.00409.25448.50468.450.00-171116.47%
TSLA220916C003160002021-05-07 11:49AM EDT316.00388.70376.00395.00+10.45+2.76%28866.12%
TSLA220916C003200002021-05-06 12:13PM EDT320.00374.55373.00392.000.00-62,90466.03%
TSLA220916C003240002021-05-06 12:12PM EDT324.00372.25370.00389.000.00-24765.92%
TSLA220916C003280002021-03-04 11:12AM EDT328.00346.65362.50381.000.00-35662.10%
TSLA220916C003320002021-03-26 11:39AM EDT332.00337.90430.15437.150.00-365106.10%
TSLA220916C003360002021-04-13 3:25PM EDT336.00460.96361.00380.000.00-515965.53%
TSLA220916C003400002021-05-07 10:05AM EDT340.00365.00358.00377.50+1.80+0.50%120965.56%
TSLA220916C003440002021-01-04 1:21PM EDT344.00424.00547.45563.000.00-2188197.79%
TSLA220916C003480002021-03-09 4:12PM EDT348.00385.90371.95376.600.00-120573.65%
TSLA220916C003520002021-05-03 2:55PM EDT352.00372.69349.50362.000.00-423562.97%
TSLA220916C003560002021-03-25 9:45AM EDT356.00325.72413.00422.500.00-4074103.29%
TSLA220916C003600002021-04-13 3:41PM EDT360.00440.00344.00356.400.00-324462.96%
TSLA220916C003640002021-05-05 10:04AM EDT364.00351.85341.00353.350.00-432462.76%
TSLA220916C003680002021-02-08 12:04PM EDT368.00547.27376.25381.050.00-1211783.65%
TSLA220916C003720002021-04-13 2:16PM EDT372.00430.40335.50347.950.00-125662.74%
TSLA220916C003760002021-04-28 12:53PM EDT376.00371.65333.00345.150.00-12762.75%
TSLA220916C003800002021-04-19 10:00AM EDT380.00385.15330.50342.800.00-125162.89%
TSLA220916C003840002021-04-21 2:07PM EDT384.00396.66327.50340.100.00-16362.76%
TSLA220916C003880002021-05-06 12:12PM EDT388.00328.50325.00337.450.00-417262.78%
TSLA220916C003920002021-01-27 10:51AM EDT392.00535.99348.00366.000.00-118678.85%
TSLA220916C003960002021-03-31 3:11PM EDT396.00339.22364.75370.000.00-113585.69%
TSLA220916C004000002021-05-07 1:45PM EDT400.00325.25317.50329.45-12.75-3.77%22,37862.75%
TSLA220916C004100002021-05-07 1:45PM EDT410.00316.87311.00323.10-103.97-24.71%212962.67%
TSLA220916C004200002021-05-05 12:25PM EDT420.00319.40305.20317.100.00-1003,05962.81%
TSLA220916C004300002021-04-28 2:31PM EDT430.00336.34299.30311.000.00-7151,24862.82%
TSLA220916C004400002021-04-28 3:37PM EDT440.00330.15293.00305.000.00-7024462.70%
TSLA220916C004500002021-05-04 10:16AM EDT450.00293.00287.80299.200.00-13,73062.84%
TSLA220916C004600002021-05-04 11:40AM EDT460.00286.70281.50293.250.00-136062.62%
TSLA220916C004700002021-03-31 11:24AM EDT470.00290.00320.00325.050.00-110881.28%
TSLA220916C004800002021-04-29 11:54AM EDT480.00290.87270.50282.400.00-366362.65%
TSLA220916C004900002021-04-28 3:37PM EDT490.00306.35266.45276.850.00-78593162.88%
TSLA220916C005000002021-05-07 3:41PM EDT500.00268.00260.00279.50-9.10-3.28%3513,43364.30%
TSLA220916C005100002021-04-21 11:32AM EDT510.00322.40255.00266.850.00-12,04262.70%
TSLA220916C005200002021-05-07 10:29AM EDT520.00263.01250.00261.70+1.01+0.39%1088662.67%
TSLA220916C005300002021-04-28 11:49AM EDT530.00284.10245.00256.850.00-115862.65%
TSLA220916C005400002021-05-05 10:07AM EDT540.00251.30242.00259.100.00-539764.42%
TSLA220916C005500002021-05-04 9:40AM EDT550.00254.00237.45247.350.00-135363.03%
TSLA220916C005600002021-05-05 3:37PM EDT560.00246.10231.00242.650.00-146462.64%
TSLA220916C005700002021-04-28 9:39AM EDT570.00265.65234.60245.350.00-14865.56%
TSLA220916C005800002021-05-05 1:29PM EDT580.00237.10222.50242.000.00-222764.27%
TSLA220916C005900002021-04-30 10:14AM EDT590.00246.84218.00229.600.00-113762.71%
TSLA220916C006000002021-05-07 1:23PM EDT600.00222.45213.50225.55+0.85+0.38%36,17562.68%
TSLA220916C006100002021-04-30 3:57PM EDT610.00254.80217.75229.500.00-21,32265.67%
TSLA220916C006200002021-05-07 10:09AM EDT620.00217.50206.00217.35-3.50-1.58%144462.79%
TSLA220916C006300002021-05-04 11:07AM EDT630.00212.80202.00213.350.00-18162.78%
TSLA220916C006400002021-05-06 2:50PM EDT640.00200.40200.20209.600.00-213963.16%
TSLA220916C006500002021-05-06 1:46PM EDT650.00199.98202.30212.000.00-224965.26%
TSLA220916C006600002021-05-07 11:48AM EDT660.00203.00193.00202.15+4.80+2.42%231463.21%
TSLA220916C006700002021-05-06 10:28AM EDT670.00193.20189.55198.550.00-158763.24%
TSLA220916C006800002021-05-06 11:07AM EDT680.00185.30185.50195.050.00-130363.16%
TSLA220916C006900002021-05-06 12:00PM EDT690.00188.50188.10197.500.00-315165.19%
TSLA220916C007000002021-05-07 3:57PM EDT700.00186.43179.40188.15+0.43+0.23%741,35663.28%
TSLA220916C007100002021-05-07 10:21AM EDT710.00186.33181.55191.00+7.38+4.12%17565.23%
TSLA220916C007200002021-05-06 2:16PM EDT720.00176.26173.00181.600.00-322663.32%
TSLA220916C007300002021-04-30 3:21PM EDT730.00202.75169.00178.400.00-231463.18%
TSLA220916C007400002021-05-07 12:43PM EDT740.00173.03168.05175.30+3.98+2.35%10033663.54%
TSLA220916C007500002021-05-07 12:35PM EDT750.00171.65162.50172.20+5.01+3.01%531963.12%
TSLA220916C007600002021-05-07 12:43PM EDT760.00167.08161.00169.20+1.76+1.06%11072263.37%
TSLA220916C007700002021-05-07 3:08PM EDT770.00165.48156.50166.30+3.93+2.43%36363.12%
TSLA220916C007800002021-05-06 3:52PM EDT780.00158.15155.45163.400.00-2119063.41%
TSLA220916C007900002021-04-28 2:45PM EDT790.00188.47152.65160.600.00-27863.41%
TSLA220916C008000002021-05-07 3:45PM EDT800.00159.61148.50157.80+6.96+4.56%13,88263.18%
TSLA220916C008100002021-05-07 2:52PM EDT810.00153.70147.35155.10+5.10+3.43%412263.43%
TSLA220916C008200002021-05-07 9:58AM EDT820.00152.70143.00152.45+6.85+4.70%191663.15%
TSLA220916C008300002021-05-06 2:50PM EDT830.00143.35140.50149.650.00-1417463.13%
TSLA220916C008400002021-05-07 11:14AM EDT840.00151.00138.00147.30+6.77+4.69%251,85163.17%
TSLA220916C008500002021-05-07 2:45PM EDT850.00142.11135.50144.80+1.63+1.16%499763.16%
TSLA220916C008600002021-05-07 12:57PM EDT860.00142.75135.05142.35-1.38-0.96%432763.48%
TSLA220916C008700002021-05-07 12:57PM EDT870.00140.40130.50139.95+2.27+1.64%135763.13%
TSLA220916C008800002021-05-07 2:53PM EDT880.00136.05134.55143.20+0.75+0.55%645465.05%
TSLA220916C008900002021-05-05 11:26AM EDT890.00140.00126.00135.300.00-223163.15%
TSLA220916C009000002021-05-07 3:34PM EDT900.00131.50124.00133.05+2.10+1.62%1921,09163.19%
TSLA220916C009100002021-05-07 2:53PM EDT910.00129.45123.50130.80-3.16-2.38%29463.45%
TSLA220916C009200002021-05-06 2:30PM EDT920.00123.61119.50128.650.00-452763.16%
TSLA220916C009300002021-05-07 2:53PM EDT930.00125.30119.25126.55-1.05-0.83%211463.46%
TSLA220916C009500002021-05-07 2:04PM EDT950.00119.62119.70128.10-2.43-1.99%10091265.10%
TSLA220916C009750002021-05-06 10:25AM EDT975.00113.99114.85123.800.00-239465.21%
TSLA220916C010000002021-05-07 3:11PM EDT1,000.00113.00110.25119.00+1.25+1.12%104,49665.21%
TSLA220916C010200002020-08-24 11:55AM EDT1,020.001,201.571,377.501,396.500.00-100.00%
TSLA220916C010250002021-05-06 10:45AM EDT1,025.00105.85100.05116.000.00-318064.52%
TSLA220916C010400002020-08-26 9:51AM EDT1,040.001,260.951,365.501,384.500.00-1110.00%
TSLA220916C010500002021-05-07 3:27PM EDT1,050.00103.70101.85107.50+3.38+3.37%3248064.81%
TSLA220916C010600002020-08-26 1:37PM EDT1,060.001,295.311,353.501,372.500.00-200.00%
TSLA220916C010750002021-05-07 11:23AM EDT1,075.00102.3494.50103.50+5.81+6.02%311464.28%
TSLA220916C010800002020-08-26 3:52PM EDT1,080.001,300.001,341.501,360.500.00-100.00%
TSLA220916C011000002021-05-07 11:22AM EDT1,100.0098.7894.35100.00+4.72+5.02%141,88964.96%
TSLA220916C011200002020-08-27 12:32PM EDT1,120.001,350.721,318.001,337.500.00-230.00%
TSLA220916C011250002021-05-07 9:47AM EDT1,125.0092.9590.8096.50+2.30+2.54%110665.02%
TSLA220916C011400002020-08-27 12:32PM EDT1,140.001,386.471,307.001,326.00+35.75+2.65%100.00%
TSLA220916C011500002021-05-07 10:45AM EDT1,150.0093.6987.4093.00+7.52+8.73%3031965.05%
TSLA220916C011600002020-08-13 1:57PM EDT1,160.001,381.471,295.501,314.50+565.42+69.29%130.00%
TSLA220916C011750002021-05-07 11:49AM EDT1,175.0085.5484.1090.00+2.67+3.22%227765.13%
TSLA220916C012000002021-05-07 9:58AM EDT1,200.0084.0081.0087.00+4.82+6.09%71,53065.19%
TSLA220916C012200002020-08-28 12:36PM EDT1,220.001,314.631,262.501,281.50+688.01+109.80%110.00%
TSLA220916C012250002021-05-05 11:20AM EDT1,225.0084.5378.1084.000.00-831265.24%
TSLA220916C012400002020-07-28 10:20AM EDT1,240.00740.001,273.501,293.000.00--20.00%
TSLA220916C012500002021-05-07 9:41AM EDT1,250.0077.7575.3581.50+2.10+2.78%118865.36%
TSLA220916C012600002020-08-18 12:32PM EDT1,260.00962.781,241.001,260.500.00-500.00%
TSLA220916C012750002021-05-03 10:10AM EDT1,275.0084.8072.7078.500.00-134765.37%
TSLA220916C012800002020-08-24 1:32PM EDT1,280.001,067.001,230.501,250.000.00-150.00%
TSLA220916C013000002021-05-07 3:45PM EDT1,300.0073.0967.0076.00+3.61+5.20%421,34164.87%
TSLA220916C013200002020-07-20 11:53AM EDT1,320.00671.00913.00932.500.00-110.00%
TSLA220916C013250002021-05-06 10:13AM EDT1,325.0068.8067.8074.000.00-114565.59%
TSLA220916C013400002020-08-27 3:15PM EDT1,340.001,242.991,200.001,219.000.00-330.00%
TSLA220916C013500002021-05-06 11:56AM EDT1,350.0067.9062.0071.500.00-210564.98%
TSLA220916C013600002020-08-13 12:06PM EDT1,360.00725.231,190.001,209.000.00-110.00%
TSLA220916C013750002021-05-06 11:56AM EDT1,375.0065.5559.5069.500.00-219065.03%
TSLA220916C013800002020-08-25 12:10PM EDT1,380.00988.001,180.001,199.500.00-100.00%
TSLA220916C014000002021-05-07 12:44PM EDT1,400.0061.2557.5067.50-0.10-0.16%123065.13%
TSLA220916C014200002020-08-28 3:07PM EDT1,420.001,175.841,161.001,180.00+73.69+6.69%1330.00%
TSLA220916C014250002021-04-29 12:46PM EDT1,425.0065.6559.3565.500.00-111065.94%
TSLA220916C014400002020-08-26 2:09PM EDT1,440.001,092.551,151.501,170.500.00-100.00%
TSLA220916C014500002021-05-06 11:54AM EDT1,450.0059.4557.4563.500.00-517366.00%
TSLA220916C014600002020-08-18 2:46PM EDT1,460.00866.521,142.001,161.000.00-1230.00%
TSLA220916C014750002021-05-07 3:41PM EDT1,475.0056.4555.7061.50-1.40-2.42%216866.07%
TSLA220916C014800002020-08-20 11:57AM EDT1,480.001,009.151,132.501,152.000.00-1250.00%
TSLA220916C015000002021-05-07 3:38PM EDT1,500.0054.3554.0060.00-0.90-1.63%532666.21%
TSLA220916C015200002020-08-27 3:23PM EDT1,520.001,116.071,114.501,133.50-39.97-3.46%10510.00%
TSLA220916C015250002021-05-07 3:37PM EDT1,525.0053.0052.4058.50-2.96-5.29%124366.34%
TSLA220916C015400002020-08-12 3:12PM EDT1,540.00594.301,105.501,124.500.00-220.00%
TSLA220916C015500002021-05-07 3:39PM EDT1,550.0050.9050.8556.50-0.50-0.97%127366.36%
TSLA220916C015600002020-08-27 12:53PM EDT1,560.001,059.161,096.501,116.000.00-100.00%
TSLA220916C015750002021-05-07 3:39PM EDT1,575.0049.7549.3555.00-1.50-2.93%324966.46%
TSLA220916C015800002020-08-25 10:11AM EDT1,580.001,096.011,088.001,107.00+187.11+20.59%1160.00%
TSLA220916C016000002021-05-07 3:40PM EDT1,600.0048.6547.9553.50-1.30-2.60%1020866.56%
TSLA220916C016200002020-08-17 11:17AM EDT1,620.00729.531,071.001,090.000.00-2100.00%
TSLA220916C016250002021-05-07 3:40PM EDT1,625.0047.3546.6052.50-1.15-2.37%1416766.75%
TSLA220916C016400002020-08-25 10:49AM EDT1,640.00889.951,062.501,081.500.00-2140.00%
TSLA220916C016500002021-05-06 12:10PM EDT1,650.0047.1545.3051.000.00-211966.82%
TSLA220916C016600002020-08-27 3:00PM EDT1,660.001,080.001,054.001,073.500.00-100.00%
TSLA220916C016750002021-05-07 2:50PM EDT1,675.0045.5044.0549.25+0.50+1.11%5613066.82%
TSLA220916C016800002020-08-17 10:31AM EDT1,680.00712.501,046.001,065.000.00-1130.00%
TSLA220916C017000002021-05-07 3:40PM EDT1,700.0043.7039.0047.50-2.60-5.62%241,02465.95%
TSLA220916C017200002020-08-17 3:58PM EDT1,720.00771.241,029.501,049.000.00-3250.00%
TSLA220916C017250002021-05-07 3:40PM EDT1,725.0042.5542.0043.05-0.20-0.47%501,56766.24%
TSLA220916C017400002020-08-17 1:21PM EDT1,740.00697.851,022.001,041.000.00-1130.00%
TSLA220916C017600002020-08-24 11:37AM EDT1,760.00837.511,014.001,033.000.00-1120.00%
TSLA220916C017800002020-08-24 11:41AM EDT1,780.00838.141,006.001,025.500.00-450.00%
TSLA220916C018000002020-08-28 2:34PM EDT1,800.001,012.00998.501,018.00-18.00-1.75%4630.00%
TSLA220916C018200002020-08-27 3:14PM EDT1,820.001,026.10991.001,010.000.00-560.00%
TSLA220916C018400002020-08-24 11:07AM EDT1,840.00810.00983.501,002.500.00-1240.00%
TSLA220916C018600002020-08-28 1:14PM EDT1,860.00973.05976.00995.50+93.47+10.63%1350.00%
TSLA220916C018800002020-08-25 10:28AM EDT1,880.00796.00968.50988.000.00-130.00%
TSLA220916C019000002020-08-27 12:34PM EDT1,900.00979.87961.50981.000.00-2630.00%
TSLA220916C019200002020-08-27 2:05PM EDT1,920.00984.95954.50973.500.00-2100.00%
TSLA220916C019400002020-08-28 2:05PM EDT1,940.00980.00947.50966.50+207.23+26.82%1350.00%
TSLA220916C019600002020-08-27 9:31AM EDT1,960.00908.85940.50959.500.00-100.00%
TSLA220916C019800002020-08-28 10:18AM EDT1,980.001,003.76933.50952.50+42.04+4.37%1190.00%
TSLA220916C020000002020-08-28 3:38PM EDT2,000.00948.97926.50946.00-15.53-1.61%236040.00%
TSLA220916C020500002020-08-28 11:54AM EDT2,050.00970.70910.00929.00+29.82+3.17%11940.00%
TSLA220916C021000002020-08-28 2:12PM EDT2,100.00936.50893.50912.50+12.45+1.35%166570.00%
TSLA220916C021500002020-08-28 12:37PM EDT2,150.00914.63877.50897.00+27.63+3.11%12780.00%
TSLA220916C022000002020-08-28 2:22PM EDT2,200.00882.75862.00881.50-10.28-1.15%3520.00%
TSLA220916C022500002020-08-28 2:10PM EDT2,250.00879.95847.00866.50-0.05-0.01%300.00%
TSLA220916C023000002020-08-28 3:19PM EDT2,300.00846.58832.50851.50-9.17-1.07%151220.00%
TSLA220916C023500002020-08-28 3:19PM EDT2,350.00832.18818.00837.50+72.18+9.50%4110.00%
TSLA220916C024000002020-08-28 12:49PM EDT2,400.00830.00804.00823.50+14.62+1.79%500.00%
TSLA220916C024500002020-08-27 9:58AM EDT2,450.00778.30790.50810.000.00-12640.00%
TSLA220916C025000002020-08-28 1:12PM EDT2,500.00791.00777.50796.50-0.59-0.07%32420.00%
TSLA220916C025500002020-08-28 1:13PM EDT2,550.00769.25764.50784.00-15.75-2.01%600.00%
TSLA220916C026000002020-08-28 2:12PM EDT2,600.00777.00752.00771.50+74.80+10.65%9860.00%
TSLA220916C026500002020-08-28 12:51PM EDT2,650.00764.75739.50759.00+29.80+4.05%350.00%
TSLA220916C027000002020-08-28 10:47AM EDT2,700.00771.22727.50747.00+25.22+3.38%21180.00%
TSLA220916C027500002020-08-28 1:40PM EDT2,750.00741.11716.00735.50+149.98+25.37%970.00%
TSLA220916C028000002020-08-28 11:32AM EDT2,800.00770.65704.50724.00+17.75+2.36%200.00%
TSLA220916C028500002020-08-26 10:13AM EDT2,850.00611.01693.50713.000.00-10110.00%
TSLA220916C029000002020-08-28 11:32AM EDT2,900.00748.00682.50702.00+110.00+17.24%1340.00%
TSLA220916C029500002020-08-27 9:47AM EDT2,950.00646.75672.00691.500.00-2290.00%
TSLA220916C030000002020-08-28 3:32PM EDT3,000.00670.00670.00684.00-3.00-0.45%321,2790.00%
TSLA220916C030500002020-08-28 3:03PM EDT3,050.00669.00651.50671.00-1.00-0.15%5548456.32%
TSLA220916C031000002020-08-28 11:54AM EDT3,100.00693.68641.50661.00+72.43+11.66%40417.26%
TSLA220916C032000002020-08-27 3:52PM EDT3,200.00633.13622.50642.000.00---375.73%
TSLA220916C033000002020-08-28 10:56AM EDT3,300.00639.00604.50624.00+78.07+13.92%80350.41%
TSLA220916C034000002020-08-28 11:07AM EDT3,400.00639.23587.00606.50+94.23+17.29%45331.74%
TSLA220916C035000002020-08-28 3:59PM EDT3,500.00575.00570.50590.00-4.57-0.79%1440317.38%
TSLA220916C036000002020-08-28 12:48PM EDT3,600.00585.10554.50574.00+46.40+8.61%14305.46%
TSLA220916C037000002020-08-27 11:10AM EDT3,700.00522.70539.50559.000.00-10295.63%
TSLA220916C038000002020-08-28 3:27PM EDT3,800.00530.46532.00547.00-18.04-3.29%350290.09%
TSLA220916C039000002020-08-28 9:42AM EDT3,900.00570.00510.50530.50+52.00+10.04%162279.41%
TSLA220916C040000002020-08-28 3:07PM EDT4,000.00502.50497.00517.00+2.80+0.56%103-272.71%
TSLA220916C041000002020-08-27 12:37PM EDT4,100.00523.91484.50504.00+53.41+11.35%1100266.82%
TSLA220916C042000002020-08-28 3:57PM EDT4,200.00484.00472.00491.50+5.40+1.13%126-261.38%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220916P000050002021-05-06 3:54PM EDT5.000.040.020.050.00-21,451143.75%
TSLA220916P000100002021-05-06 3:54PM EDT10.000.080.020.10-0.05-38.46%6136126.17%
TSLA220916P000150002021-04-29 3:04PM EDT15.000.170.110.230.00-44455125.39%
TSLA220916P000200002021-05-06 2:55PM EDT20.000.200.150.270.00-24,334117.38%
TSLA220916P000250002021-04-19 9:33AM EDT25.000.330.070.650.00-1343116.16%
TSLA220916P000300002021-05-06 11:02AM EDT30.000.190.150.700.00-70585111.28%
TSLA220916P000350002021-05-03 1:52PM EDT35.000.490.110.700.00-7200104.54%
TSLA220916P000400002021-05-06 3:09PM EDT40.000.470.400.710.00-12,622103.47%
TSLA220916P000450002021-05-03 1:06PM EDT45.000.600.200.750.00-215896.83%
TSLA220916P000500002021-05-06 9:33AM EDT50.000.850.670.830.00-232798.49%
TSLA220916P000550002021-05-06 9:30AM EDT55.000.880.000.850.00-115587.99%
TSLA220916P000600002021-05-06 9:30AM EDT60.001.000.751.000.00-198093.07%
TSLA220916P000800002021-05-05 11:28AM EDT80.001.491.401.660.00-12,14488.40%
TSLA220916P001000002021-05-07 3:21PM EDT100.002.101.582.51-0.15-6.67%64,65682.58%
TSLA220916P001200002021-05-04 3:55PM EDT120.003.452.0010.000.00-54,53091.14%
TSLA220916P001400002021-05-07 3:08PM EDT140.003.653.253.80-0.35-8.75%11,43574.67%
TSLA220916P001600002021-05-07 1:13PM EDT160.004.754.405.15-0.65-12.04%122,57772.55%
TSLA220916P001800002021-05-04 12:38PM EDT180.007.005.856.600.00-254870.57%
TSLA220916P002000002021-05-07 10:09AM EDT200.008.257.758.45-0.20-2.37%15,12869.16%
TSLA220916P002040002021-05-07 2:45PM EDT204.008.858.058.85-0.10-1.12%2210368.77%
TSLA220916P002080002021-05-07 2:44PM EDT208.009.408.459.25+0.31+3.41%2211468.47%
TSLA220916P002120002021-05-07 2:42PM EDT212.009.758.909.70-0.25-2.50%123668.24%
TSLA220916P002160002021-05-07 3:31PM EDT216.009.709.3510.15-1.35-12.22%147767.99%
TSLA220916P002200002021-05-07 2:41PM EDT220.0010.655.0010.65-0.75-6.58%1010363.58%
TSLA220916P002240002021-05-07 2:41PM EDT224.0011.155.5011.10-0.18-1.59%913563.50%
TSLA220916P002280002021-03-23 11:39AM EDT228.0017.0512.1512.950.00-316069.33%
TSLA220916P002320002021-05-07 2:43PM EDT232.0012.156.5012.15-3.66-23.15%87363.37%
TSLA220916P002360002021-05-07 2:39PM EDT236.0012.607.0012.70-0.35-2.70%43963.29%
TSLA220916P002400002021-05-07 12:10PM EDT240.0012.448.0013.25-1.66-11.77%189763.56%
TSLA220916P002440002021-05-07 2:43PM EDT244.0013.858.5013.85-0.01-0.07%103763.45%
TSLA220916P002480002021-05-07 2:44PM EDT248.0014.4513.0014.45+0.08+0.56%123166.03%
TSLA220916P002520002021-05-07 2:44PM EDT252.0015.1013.4515.05-0.08-0.53%1233765.76%
TSLA220916P002560002021-05-07 2:45PM EDT256.0015.6510.0015.70+0.15+0.97%143863.02%
TSLA220916P002600002021-05-07 2:45PM EDT260.0016.2513.8516.40-0.86-5.03%1168664.98%
TSLA220916P002640002021-05-07 9:32AM EDT264.0017.3011.5017.05+0.20+1.17%26663.03%
TSLA220916P002680002021-05-07 9:38AM EDT268.0017.7012.0017.75-0.42-2.32%13462.86%
TSLA220916P002720002021-04-22 3:32PM EDT272.0020.2513.0018.500.00-12262.99%
TSLA220916P002760002021-05-03 10:14AM EDT276.0018.3013.5019.250.00-156862.81%
TSLA220916P002800002021-05-03 10:14AM EDT280.0019.1514.5020.000.00-11,32962.89%
TSLA220916P002840002021-05-07 11:50AM EDT284.0019.3015.0020.75-1.95-9.18%334262.68%
TSLA220916P002880002021-05-07 10:45AM EDT288.0020.5516.0025.50-2.85-12.18%119864.72%
TSLA220916P002920002021-05-07 11:50AM EDT292.0020.8519.6022.45-0.90-4.14%112864.10%
TSLA220916P002960002021-05-04 12:30PM EDT296.0025.1517.5027.000.00-212764.38%
TSLA220916P003000002021-05-07 1:57PM EDT300.0023.5018.5024.15-1.00-4.08%494662.63%
TSLA220916P003040002021-05-06 3:14PM EDT304.0026.2522.1525.050.00-210563.85%
TSLA220916P003080002021-05-07 11:50AM EDT308.0024.2523.0525.95-1.95-7.44%34663.78%
TSLA220916P003120002021-05-07 11:50AM EDT312.0025.1523.9028.75-1.95-7.20%210464.48%
TSLA220916P003160002021-01-20 11:47AM EDT316.0038.0135.7037.000.00-25771.61%
TSLA220916P003200002021-05-07 11:50AM EDT320.0027.0023.0028.85-4.15-13.32%52,09962.41%
TSLA220916P003240002021-05-07 11:50AM EDT324.0028.0024.0029.80-4.30-13.31%26462.36%
TSLA220916P003280002021-05-07 11:50AM EDT328.0028.9527.7030.85-3.20-9.95%59063.40%
TSLA220916P003320002021-05-06 1:07PM EDT332.0032.8028.7031.850.00-414063.32%
TSLA220916P003360002021-05-07 12:26PM EDT336.0031.6527.0032.95-3.80-10.72%725662.24%
TSLA220916P003400002021-05-07 11:50AM EDT340.0032.1030.8034.00-4.35-11.93%1122063.21%
TSLA220916P003440002021-05-07 3:39PM EDT344.0034.3529.5039.00-3.50-9.25%32663.70%
TSLA220916P003480002021-05-07 3:14PM EDT348.0035.9530.5040.00-3.00-7.70%76263.56%
TSLA220916P003520002021-05-07 3:15PM EDT352.0037.2031.5041.00-3.20-7.92%163563.41%
TSLA220916P003560002021-05-07 3:13PM EDT356.0038.4533.0038.55+0.25+0.65%48562.24%
TSLA220916P003600002021-05-07 3:13PM EDT360.0039.6534.0039.70-2.35-5.60%768062.13%
TSLA220916P003640002021-05-07 3:51PM EDT364.0040.4035.0040.90-1.41-3.37%31862.04%
TSLA220916P003680002021-05-06 11:03AM EDT368.0045.0536.5042.150.00-126862.11%
TSLA220916P003720002021-04-14 9:40AM EDT372.0041.5037.5043.400.00-12562.01%
TSLA220916P003760002021-04-27 11:24AM EDT376.0045.9039.0044.700.00-111262.07%
TSLA220916P003800002021-05-06 3:41PM EDT380.0048.0040.5046.000.00-418962.11%
TSLA220916P003840002021-04-28 10:46AM EDT384.0048.4541.5047.300.00-49861.99%
TSLA220916P003880002021-04-29 10:22AM EDT388.0049.8043.0048.650.00-12262.02%
TSLA220916P003920002021-05-07 3:39PM EDT392.0049.1046.3050.00-2.40-4.66%15062.57%
TSLA220916P003960002021-05-06 10:31AM EDT396.0054.3547.6051.350.00-27062.51%
TSLA220916P004000002021-05-07 3:39PM EDT400.0051.8548.9552.75-3.08-5.61%33,35362.47%
TSLA220916P004100002021-05-07 10:55AM EDT410.0055.1550.5056.35-4.95-8.24%214261.85%
TSLA220916P004200002021-05-04 11:45AM EDT420.0064.7557.2060.100.00-233162.62%
TSLA220916P004300002021-05-07 3:05PM EDT430.0063.6059.8063.95-0.80-1.24%229462.24%
TSLA220916P004400002021-05-07 12:03PM EDT440.0065.6562.0067.95-6.57-9.10%1034961.76%
TSLA220916P004500002021-05-07 1:19PM EDT450.0071.5266.5072.05-2.11-2.87%171,48261.83%
TSLA220916P004600002021-05-07 1:57PM EDT460.0076.5571.9576.30-2.25-2.86%88962.10%
TSLA220916P004700002021-05-07 2:13PM EDT470.0080.5075.0080.65-4.91-5.75%212261.77%
TSLA220916P004800002021-05-06 3:12PM EDT480.0089.6079.5085.150.00-2497061.76%
TSLA220916P004900002021-05-07 3:39PM EDT490.0088.8084.0089.70-4.80-5.13%14661.71%
TSLA220916P005000002021-05-06 2:58PM EDT500.00100.0089.6094.450.00-82,37961.90%
TSLA220916P005100002021-05-07 12:58PM EDT510.0098.0094.5099.30-5.75-5.54%639961.91%
TSLA220916P005200002021-05-07 2:01PM EDT520.00104.9598.50104.25-3.75-3.45%613261.71%
TSLA220916P005300002021-05-04 1:21PM EDT530.00114.75100.50109.350.00-1912461.09%
TSLA220916P005400002021-05-06 3:53PM EDT540.00119.00109.10114.450.00-27261.77%
TSLA220916P005500002021-05-06 1:45PM EDT550.00125.55114.30119.800.00-516861.77%
TSLA220916P005600002021-05-05 2:00PM EDT560.00127.15116.00125.150.00-173261.06%
TSLA220916P005700002021-05-05 10:58AM EDT570.00132.25121.50130.650.00-216561.08%
TSLA220916P005800002021-05-07 3:12PM EDT580.00134.90127.00136.20-2.70-1.96%113861.08%
TSLA220916P005900002021-05-07 2:47PM EDT590.00143.05133.00141.90-4.45-3.02%44261.15%
TSLA220916P006000002021-05-07 3:12PM EDT600.00146.30140.00147.65-8.50-5.49%122,62261.39%
TSLA220916P006100002021-05-03 11:47AM EDT610.00152.71144.50153.550.00-222461.16%
TSLA220916P006200002021-05-03 1:12PM EDT620.00157.20150.50159.400.00-79761.16%
TSLA220916P006300002021-05-07 3:39PM EDT630.00164.50156.50165.55-7.52-4.37%110161.19%
TSLA220916P006400002021-05-06 2:45PM EDT640.00180.23162.50171.550.00-18361.16%
TSLA220916P006500002021-05-06 2:45PM EDT650.00186.43170.00177.750.00-234761.39%
TSLA220916P006600002021-05-05 12:37PM EDT660.00186.90175.00184.050.00-912961.18%
TSLA220916P006700002021-05-03 11:48AM EDT670.00190.15183.65190.350.00-1321861.57%
TSLA220916P006800002021-04-28 12:56PM EDT680.00197.90187.50196.800.00-26961.14%
TSLA220916P006900002021-05-07 11:12AM EDT690.00199.35194.00203.30-13.15-6.19%1012961.14%
TSLA220916P007000002021-05-07 11:01AM EDT700.00206.00200.05209.95-12.45-5.70%11,05861.07%
TSLA220916P007100002021-05-04 9:49AM EDT710.00223.00205.00216.500.00-23060.77%
TSLA220916P007200002021-05-07 3:39PM EDT720.00222.40212.00231.50-0.83-0.37%46662.20%
TSLA220916P007300002021-04-28 2:46PM EDT730.00228.64222.85229.850.00-82561.47%
TSLA220916P007400002021-04-29 1:07PM EDT740.00243.31225.50236.850.00-26660.81%
TSLA220916P007500002021-05-07 10:45AM EDT750.00239.60232.50243.60-13.40-5.30%426860.80%
TSLA220916P007600002021-05-06 10:30AM EDT760.00259.05239.50250.550.00-42560.80%
TSLA220916P007700002021-05-07 10:45AM EDT770.00253.40246.50257.60+1.15+0.46%114960.79%
TSLA220916P007800002021-05-07 10:45AM EDT780.00260.40253.50264.65+1.75+0.68%23860.76%
TSLA220916P007900002021-04-26 9:57AM EDT790.00267.05260.50271.800.00-83460.73%
TSLA220916P008000002021-05-05 10:22AM EDT800.00286.00267.50279.000.00-11,33060.69%
TSLA220916P008100002021-05-03 11:47AM EDT810.00283.64278.75286.250.00-21661.32%
TSLA220916P008200002021-05-05 12:57PM EDT820.00297.60282.00293.550.00-55760.66%
TSLA220916P008300002021-04-29 3:08PM EDT830.00300.11293.20300.900.00-24961.26%
TSLA220916P008400002021-05-03 10:21AM EDT840.00298.50297.00308.350.00-2511660.68%
TSLA220916P008500002021-05-06 3:52PM EDT850.00322.48307.95315.900.00-130261.23%
TSLA220916P008600002021-04-27 9:50AM EDT860.00322.25315.40323.300.00-526061.19%
TSLA220916P008700002021-04-20 10:49AM EDT870.00333.10322.90330.900.00-217661.17%
TSLA220916P008800002021-05-05 1:00PM EDT880.00343.30327.00338.500.00-111760.59%
TSLA220916P008900002021-05-05 1:56PM EDT890.00347.90337.85346.150.00-22661.08%
TSLA220916P009000002021-05-07 1:25PM EDT900.00354.62342.50353.85-8.05-2.22%622960.58%
TSLA220916P009100002021-05-05 1:22PM EDT910.00364.50350.00361.600.00-22260.52%
TSLA220916P009200002021-05-03 10:21AM EDT920.00358.30358.00369.400.00-14960.54%
TSLA220916P009300002021-05-05 1:21PM EDT930.00379.85366.00377.250.00-6560.54%
TSLA220916P009500002021-05-07 11:11AM EDT950.00387.50384.05393.10-7.20-1.82%1218860.88%
TSLA220916P009750002021-05-07 11:04AM EDT975.00408.10401.50413.10-14.20-3.36%2760.42%
TSLA220916P010000002021-05-07 11:05AM EDT1,000.00427.85422.00433.35-12.05-2.74%224160.42%
TSLA220916P010200002020-08-28 3:09PM EDT1,020.00194.10183.50199.50-1.90-0.97%200.00%
TSLA220916P010250002021-05-07 11:05AM EDT1,025.00448.90444.30453.85-10.65-2.32%44160.68%
TSLA220916P010400002020-08-28 3:42PM EDT1,040.00200.50191.50207.00-5.00-2.43%12150.00%
TSLA220916P010500002021-05-07 1:25PM EDT1,050.00475.59463.00474.60-8.37-1.73%82660.31%
TSLA220916P010600002020-08-27 3:58PM EDT1,060.00207.50199.00215.000.00-220.00%
TSLA220916P010750002021-05-06 12:26PM EDT1,075.00500.30484.00495.500.00-22560.28%
TSLA220916P010800002020-08-17 12:24PM EDT1,080.00250.00205.00225.000.00-130.00%
TSLA220916P011000002021-05-07 1:18PM EDT1,100.00517.35505.00516.65-1.40-0.27%448360.22%
TSLA220916P011200002020-08-28 3:46PM EDT1,120.00231.45230.85240.95-120.55-34.25%610.00%
TSLA220916P011250002021-05-05 2:39PM EDT1,125.00540.05526.50538.000.00-145860.22%
TSLA220916P011400002020-08-28 2:02PM EDT1,140.00242.25229.50249.50-2.75-1.12%230.00%
TSLA220916P011500002021-05-07 1:25PM EDT1,150.00560.59548.00559.45-3.45-0.61%54560.17%
TSLA220916P011600002020-08-27 9:37AM EDT1,160.00242.00238.00258.000.00-120.00%
TSLA220916P011750002021-05-07 11:27AM EDT1,175.00575.45569.50581.15-16.55-2.80%61360.11%
TSLA220916P011800002020-08-24 10:16AM EDT1,180.00257.50247.00266.500.00-120.00%
TSLA220916P012000002021-05-06 11:48AM EDT1,200.00609.10591.50603.000.00-242160.10%
TSLA220916P012200002020-08-14 12:24PM EDT1,220.00351.25264.50284.000.00-440.00%
TSLA220916P012250002021-05-06 11:47AM EDT1,225.00630.50613.50625.000.00-211060.07%
TSLA220916P012400002020-08-24 12:49PM EDT1,240.00293.54273.50293.500.00-330.00%
TSLA220916P012500002021-05-07 1:17PM EDT1,250.00647.65635.50647.35-1.30-0.20%504460.06%
TSLA220916P012600002020-08-25 12:16PM EDT1,260.00326.60282.50302.500.00-300.00%
TSLA220916P012750002021-05-05 3:13PM EDT1,275.00672.20657.50669.650.00-265659.98%
TSLA220916P012800002020-08-27 1:29PM EDT1,280.00303.78292.00312.000.00-310.00%
TSLA220916P013000002021-05-07 1:25PM EDT1,300.00693.06680.00692.05-8.54-1.22%98059.97%
TSLA220916P013200002020-08-26 3:27PM EDT1,320.00318.28311.00331.00-13.22-3.99%300.00%
TSLA220916P013250002021-05-06 11:48AM EDT1,325.00720.70702.50714.700.00-23059.95%
TSLA220916P013400002020-08-26 3:06PM EDT1,340.00333.09320.50340.500.00-250.00%
TSLA220916P013500002021-05-06 12:43PM EDT1,350.00741.65725.00744.500.00-21161.29%
TSLA220916P013600002020-08-17 12:02PM EDT1,360.00400.23330.50350.000.00-650.00%
TSLA220916P013750002021-05-05 3:48PM EDT1,375.00760.85748.00767.500.00-121861.39%
TSLA220916P013800002020-08-17 12:57PM EDT1,380.00409.31340.50360.000.00-600.00%
TSLA220916P014000002021-05-07 1:42PM EDT1,400.00784.70770.50790.00-8.90-1.12%44661.24%
TSLA220916P014200002020-08-24 9:54AM EDT1,420.00388.40360.50380.500.00-1310.00%
TSLA220916P014250002021-05-07 11:02AM EDT1,425.00797.40793.50813.00-12.10-1.49%41861.25%
TSLA220916P014400002020-08-28 3:35PM EDT1,440.00382.15371.00390.50+9.90+2.66%500.00%
TSLA220916P014500002021-05-07 3:45PM EDT1,450.00828.10816.50836.00-13.75-1.63%101361.23%
TSLA220916P014600002020-08-28 3:37PM EDT1,460.00392.85381.00401.00-53.75-12.04%2200.00%
TSLA220916P014750002021-05-07 3:45PM EDT1,475.00851.70840.00859.50-13.00-1.50%121361.38%
TSLA220916P014800002020-08-28 1:34PM EDT1,480.00405.00392.00411.50+4.14+1.03%15100.00%
TSLA220916P015000002021-05-07 3:45PM EDT1,500.00875.40863.00875.10-11.70-1.32%144959.67%
TSLA220916P015200002020-08-28 3:36PM EDT1,520.00425.10413.00433.00-39.08-8.42%1890.00%
TSLA220916P015250002021-05-07 3:44PM EDT1,525.00898.60886.50906.00-13.85-1.52%102861.37%
TSLA220916P015400002020-08-28 3:37PM EDT1,540.00435.70424.00444.00-27.95-6.03%220.00%
TSLA220916P015500002021-05-07 3:44PM EDT1,550.00921.70909.50922.05-4.75-0.51%10959.63%
TSLA220916P015600002020-08-28 3:34PM EDT1,560.00446.95435.00455.00-19.28-4.14%700.00%
TSLA220916P015750002021-05-07 3:44PM EDT1,575.00945.15933.00945.25-7.85-0.82%101059.55%
TSLA220916P015800002020-08-28 1:30PM EDT1,580.00459.85446.00466.00-0.16-0.03%200.00%
TSLA220916P016000002021-05-07 3:44PM EDT1,600.00968.60956.50969.25-11.20-1.14%101059.63%
TSLA220916P016200002020-08-24 3:31PM EDT1,620.00502.05468.50488.000.00-170.00%
TSLA220916P016250002021-05-07 3:48PM EDT1,625.00992.55980.00992.65-12.50-1.24%161759.54%
TSLA220916P016400002020-08-28 3:35PM EDT1,640.00491.65480.00499.50-25.85-5.00%130.00%
TSLA220916P016500002021-05-07 3:56PM EDT1,650.001,013.601,004.001,016.75-13.95-1.36%123759.71%
TSLA220916P016600002020-08-28 3:35PM EDT1,660.00503.40491.50511.00+9.40+1.90%1780.00%
TSLA220916P016750002021-05-07 3:56PM EDT1,675.001,037.551,027.501,047.00-16.65-1.58%305261.26%
TSLA220916P016800002020-08-17 12:07AM EDT1,680.00644.88503.00522.500.00--10.00%
TSLA220916P017000002021-05-07 3:56PM EDT1,700.001,061.151,051.501,063.50-12.20-1.14%265259.48%
TSLA220916P017200002020-08-20 12:32PM EDT1,720.00564.00526.50546.000.00-110.00%
TSLA220916P017250002021-05-07 3:56PM EDT1,725.001,085.351,075.001,088.10-11.85-1.08%343159.57%
TSLA220916P017400002020-08-28 1:27PM EDT1,740.00551.90538.00558.00-170.16-23.57%410.00%
TSLA220916P017600002020-08-19 10:35AM EDT1,760.00614.00550.00570.000.00-110.00%
TSLA220916P017800002020-08-27 11:39AM EDT1,780.00542.00562.00582.000.00---0.00%
TSLA220916P018000002020-08-28 1:59PM EDT1,800.00592.45574.50594.00+9.71+1.67%1520.00%
TSLA220916P018200002020-08-27 11:22AM EDT1,820.00565.50586.50606.000.00-340.00%
TSLA220916P018400002020-08-27 11:22AM EDT1,840.00577.50599.00618.500.00---0.00%
TSLA220916P018600002020-08-27 11:22AM EDT1,860.00589.50611.00631.000.00-440.00%
TSLA220916P018800002020-08-27 11:42AM EDT1,880.00598.00623.50643.500.00-450.00%
TSLA220916P019000002020-08-27 12:37PM EDT1,900.00640.00636.00656.000.00-1900.00%
TSLA220916P019200002020-08-27 11:16AM EDT1,920.00629.00649.00668.500.00---0.00%
TSLA220916P019400002020-08-28 11:50AM EDT1,940.00658.00661.50681.50+17.00+2.65%120.00%
TSLA220916P019600002020-08-27 11:16AM EDT1,960.00653.70674.50694.000.00-230.00%
TSLA220916P019800002020-08-27 11:16AM EDT1,980.00666.25687.00707.000.00-470.00%
TSLA220916P020000002020-08-28 3:57PM EDT2,000.00716.10700.00720.00+28.25+4.11%141380.00%
TSLA220916P020500002020-08-26 10:43AM EDT2,050.00760.00733.00752.500.00-100.00%
TSLA220916P021000002020-08-28 3:07PM EDT2,100.00780.48766.00785.50+5.48+0.71%2180.00%
TSLA220916P022000002020-08-28 1:07PM EDT2,200.00845.75833.50853.50+15.75+1.90%130.00%
TSLA220916P022500002020-08-28 2:56PM EDT2,250.00883.80867.50886.50+37.35+4.41%1020.00%
TSLA220916P023000002020-08-28 3:41PM EDT2,300.00910.00903.00922.50-30.50-3.24%1510.00%
TSLA220916P023500002020-08-24 12:08AM EDT2,350.00976.50938.00958.000.00--00.00%
TSLA220916P024000002020-08-28 12:32PM EDT2,400.00968.00973.50993.50+8.00+0.83%250.00%
TSLA220916P024500002020-08-21 9:37AM EDT2,450.001,042.001,009.501,029.500.00-330.00%
TSLA220916P025000002020-08-28 2:12PM EDT2,500.001,067.501,046.001,065.50+52.79+5.20%1200.00%
TSLA220916P026000002020-08-27 11:24AM EDT2,600.001,094.001,119.501,139.000.00-120.00%
TSLA220916P028000002020-08-27 10:30AM EDT2,800.001,247.401,270.501,290.000.00--10.00%
TSLA220916P028500002020-08-27 10:30AM EDT2,850.001,297.701,309.001,328.500.00---0.00%
TSLA220916P029000002020-08-26 12:50PM EDT2,900.001,381.901,347.501,367.500.00--10.00%
TSLA220916P029500002020-08-27 1:06PM EDT2,950.001,396.741,386.501,406.500.00-110.00%
TSLA220916P030000002020-08-28 9:44AM EDT3,000.001,404.051,426.001,445.50-18.06-1.27%200.00%
TSLA220916P030500002020-08-25 1:57PM EDT3,050.001,548.901,465.501,485.000.00-2220.00%
TSLA220916P032000002020-08-24 12:08AM EDT3,200.001,640.001,585.001,605.000.00--50.00%
TSLA220916P034000002020-08-24 12:08AM EDT3,400.001,790.001,748.001,767.500.00--00.00%
TSLA220916P035000002020-08-26 1:45PM EDT3,500.001,850.001,830.501,850.000.00-200.00%
TSLA220916P036000002020-08-26 1:49PM EDT3,600.001,930.001,914.001,933.500.00-150.00%
TSLA220916P037000002020-08-24 12:08AM EDT3,700.002,060.001,998.002,017.500.00--10.00%
TSLA220916P038000002020-08-24 9:50AM EDT3,800.002,135.002,082.502,102.000.00-240.00%
TSLA220916P041000002020-08-27 2:53PM EDT4,100.002,328.442,340.502,359.500.00---0.00%
TSLA220916P042000002020-08-28 1:15PM EDT4,200.002,443.002,427.502,447.00+27.92+1.16%2-0.00%