India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
389.67-21.16 (-5.15%)
As of 3:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220916C000200002020-10-28 11:54AM EDT20.00393.86359.95378.000.00-168188.79%
TSLA220916C000400002020-10-28 12:10PM EDT40.00375.95341.00359.000.00-256170.07%
TSLA220916C000600002020-10-26 2:09PM EDT60.00362.38324.40338.000.00-101071.85%
TSLA220916C000800002020-10-23 10:57AM EDT80.00335.85307.55319.250.00-22672.17%
TSLA220916C001000002020-10-09 3:24PM EDT100.00326.88289.45301.200.00-1016168.45%
TSLA220916C001200002020-10-09 3:24PM EDT120.00324.89273.60285.450.00-9011369.26%
TSLA220916C001400002020-10-23 3:27PM EDT140.00290.66257.00269.800.00-19567.54%
TSLA220916C001600002020-10-21 1:56PM EDT160.00290.56242.10255.850.00-54667.37%
TSLA220916C001800002020-10-21 3:59PM EDT180.00234.00228.95242.55-34.67-12.90%114167.52%
TSLA220916C002000002020-10-30 1:36PM EDT200.00222.00221.90225.90-25.00-10.12%71,93868.09%
TSLA220916C002040002020-10-22 3:40PM EDT204.00260.00219.15223.450.00-21067.88%
TSLA220916C002080002020-09-23 3:16PM EDT208.00225.00243.70252.700.00-15893.72%
TSLA220916C002120002020-10-07 2:52PM EDT212.00228.00214.50219.55-5.50-2.36%11868.22%
TSLA220916C002160002020-09-29 2:41PM EDT216.00260.00223.90231.900.00-21479.39%
TSLA220916C002200002020-10-30 2:28PM EDT220.00211.00207.60214.80-34.00-13.88%213467.12%
TSLA220916C002240002020-09-25 11:03AM EDT224.00237.00234.05243.900.00-11891.73%
TSLA220916C002280002020-09-30 10:16AM EDT228.00262.03205.30209.450.00-152567.62%
TSLA220916C002320002020-09-30 2:48PM EDT232.00224.41201.50208.750.00-203767.56%
TSLA220916C002360002020-09-09 12:42PM EDT236.00186.00245.25256.300.00--1105.37%
TSLA220916C002400002020-10-30 2:22PM EDT240.00202.17198.35206.30-34.50-14.58%510468.66%
TSLA220916C002440002020-09-17 2:50PM EDT244.00253.55242.55254.300.00-110105.73%
TSLA220916C002480002020-10-23 12:49PM EDT248.00220.96192.50202.150.00-13867.99%
TSLA220916C002520002020-10-30 2:22PM EDT252.00194.08191.00198.60-47.13-19.54%513967.62%
TSLA220916C002560002020-09-15 11:07AM EDT256.00266.35238.90248.650.00-228105.26%
TSLA220916C002600002020-10-30 1:33PM EDT260.00191.00190.70195.40-46.02-19.42%210869.17%
TSLA220916C002640002020-10-20 3:40PM EDT264.00217.90188.70192.100.00-12368.66%
TSLA220916C002680002020-09-17 3:24PM EDT268.00240.00227.25241.050.00-410100.97%
TSLA220916C002720002020-10-30 1:55PM EDT272.00182.75184.10188.35-44.38-19.54%15668.38%
TSLA220916C002760002020-09-09 2:20PM EDT276.00180.00225.40232.750.00-12799.22%
TSLA220916C002800002020-10-21 1:56PM EDT280.00182.85181.55184.50-33.55-15.50%1027468.70%
TSLA220916C002840002020-10-30 2:06PM EDT284.00181.00179.15182.90-29.00-13.81%1116268.57%
TSLA220916C002880002020-09-25 11:12AM EDT288.00210.00201.10207.550.00-120584.95%
TSLA220916C002920002020-09-21 2:51PM EDT292.00244.00209.65233.700.00-211497.71%
TSLA220916C002960002020-09-22 1:31PM EDT296.00236.460.000.000.00-2500.00%
TSLA220916C003000002020-10-28 3:05PM EDT300.00176.45169.85177.50-15.55-8.10%182068.32%
TSLA220916C003040002020-10-29 3:21PM EDT304.00192.70171.20175.150.00-121069.05%
TSLA220916C003080002020-10-15 1:08PM EDT308.00221.32168.20171.900.00-3068.16%
TSLA220916C003120002020-10-16 12:37PM EDT312.00218.70162.45170.300.00-2066.94%
TSLA220916C003160002020-10-29 3:46PM EDT316.00186.08165.70170.450.00-19168.93%
TSLA220916C003200002020-10-28 2:07PM EDT320.00166.03163.65168.40-17.37-9.47%103,11468.66%
TSLA220916C003240002020-10-15 3:19PM EDT324.00215.46161.30166.650.00-2068.39%
TSLA220916C003280002020-10-23 10:37AM EDT328.00182.29161.30164.800.00-45868.76%
TSLA220916C003320002020-10-28 11:33AM EDT332.00182.70160.15163.950.00-17369.06%
TSLA220916C003360002020-10-30 1:55PM EDT336.00156.85158.60162.90-19.30-10.96%228469.19%
TSLA220916C003400002020-10-30 2:37PM EDT340.00156.65156.30161.15-24.35-13.45%4728268.88%
TSLA220916C003440002020-10-30 1:55PM EDT344.00153.95155.50160.25-20.96-11.98%1519169.23%
TSLA220916C003480002020-10-30 2:15PM EDT348.00154.61153.65157.10-13.89-8.24%17111768.65%
TSLA220916C003520002020-10-30 2:16PM EDT352.00152.87151.15156.75-29.08-15.98%1023368.66%
TSLA220916C003560002020-10-30 2:36PM EDT356.00151.48151.00154.85-29.13-16.13%148568.88%
TSLA220916C003600002020-10-30 2:58PM EDT360.00151.50149.80154.60-16.75-9.96%1429569.25%
TSLA220916C003640002020-10-22 9:39AM EDT364.00186.62148.35150.900.00-220968.60%
TSLA220916C003680002020-10-28 2:28PM EDT368.00164.80146.95149.450.00-113468.57%
TSLA220916C003720002020-10-30 1:15PM EDT372.00146.50143.45152.00-25.93-15.04%632469.05%
TSLA220916C003760002020-10-27 12:18PM EDT376.00171.58139.00152.850.00-23368.80%
TSLA220916C003800002020-10-23 11:03AM EDT380.00169.73138.50152.200.00-4037169.19%
TSLA220916C003840002020-10-30 2:03PM EDT384.00140.75138.05146.00-17.95-11.31%47168.12%
TSLA220916C003880002020-10-27 1:18PM EDT388.00167.00136.50142.850.00-520167.57%
TSLA220916C003920002020-10-07 10:08AM EDT392.00169.80134.25146.950.00-120768.72%
TSLA220916C003960002020-10-27 2:16PM EDT396.00162.99135.65146.000.00-215469.50%
TSLA220916C004000002020-10-30 2:37PM EDT400.00137.00135.30140.25-19.43-12.42%1884,03668.56%
TSLA220916C004100002020-10-30 2:12PM EDT410.00134.13130.80137.30-15.87-10.58%4522768.21%
TSLA220916C004200002020-10-30 2:35PM EDT420.00130.75127.95135.95-17.25-11.66%53,39868.65%
TSLA220916C004300002020-10-30 2:16PM EDT430.00128.32125.60131.45-16.80-11.58%101,44968.37%
TSLA220916C004400002020-10-30 12:35PM EDT440.00125.65122.70132.45-14.35-10.25%431369.28%
TSLA220916C004500002020-10-30 11:15AM EDT450.00120.85118.25125.65-17.74-12.80%104,97567.84%
TSLA220916C004600002020-10-30 12:34PM EDT460.00123.42116.50126.25-23.43-15.96%1263568.84%
TSLA220916C004700002020-10-30 2:26PM EDT470.00117.00113.05122.45-17.59-13.07%210868.32%
TSLA220916C004800002020-10-29 1:21PM EDT480.00120.96111.45120.60-10.09-7.70%448068.69%
TSLA220916C004900002020-10-30 2:59PM EDT490.00115.85109.75117.50-11.77-9.22%551,22668.69%
TSLA220916C005000002020-10-30 2:59PM EDT500.00113.35106.55113.35-13.28-10.49%7722,10368.05%
TSLA220916C005100002020-10-30 2:01PM EDT510.00109.25104.15114.75-12.75-10.45%33,70168.90%
TSLA220916C005200002020-10-30 1:50PM EDT520.00106.33102.60110.00-11.67-9.89%19676568.46%
TSLA220916C005300002020-10-30 11:18AM EDT530.00104.92100.85108.50-19.21-15.48%116268.71%
TSLA220916C005400002020-10-30 12:26PM EDT540.00103.4498.45105.95-12.60-10.86%658868.53%
TSLA220916C005500002020-10-30 10:21AM EDT550.00102.7296.50104.50-11.93-10.41%149368.69%
TSLA220916C005600002020-10-28 2:16PM EDT560.00109.6095.00102.500.00-643568.81%
TSLA220916C005700002020-10-23 11:44AM EDT570.0098.7092.95100.50-11.10-10.11%17168.76%
TSLA220916C005800002020-10-30 9:30AM EDT580.00104.7890.5098.00-0.22-0.21%114168.48%
TSLA220916C005900002020-10-23 9:36AM EDT590.00107.9088.2096.000.00-113468.34%
TSLA220916C006000002020-10-30 2:01PM EDT600.0089.7386.4092.70-14.27-13.72%578,24267.98%
TSLA220916C006100002020-10-30 9:38AM EDT610.0089.0084.9592.50-9.75-9.87%22,59168.41%
TSLA220916C006200002020-10-28 2:59PM EDT620.0084.0083.4090.55-13.63-13.96%339568.38%
TSLA220916C006400002020-10-30 12:35PM EDT640.0085.6780.0588.00-13.46-13.58%310368.53%
TSLA220916C006500002020-10-30 12:21PM EDT650.0083.0278.0585.50-9.61-10.37%23168.21%
TSLA220916C006600002020-10-30 12:26PM EDT660.0081.3277.8585.20-10.86-11.78%630768.82%
TSLA220916C006800002020-10-30 2:23PM EDT680.0077.9574.2081.70-10.40-11.77%3076468.52%
TSLA220916C007000002020-10-30 1:44PM EDT700.0075.5071.5079.50-9.43-11.10%11756768.70%
TSLA220916C007200002020-10-30 10:58AM EDT720.0070.5769.0077.00-9.43-11.79%215268.78%
TSLA220916C007400002020-10-30 12:36PM EDT740.0071.1266.4572.00-7.42-9.45%9515868.20%
TSLA220916C007500002020-10-30 1:50PM EDT750.0067.7565.4069.75-10.70-13.64%44433468.00%
TSLA220916C007600002020-10-30 12:27PM EDT760.0066.9463.0070.50-9.86-12.84%859668.18%
TSLA220916C007800002020-10-30 1:37PM EDT780.0064.4061.7068.50-6.80-9.55%5224868.50%
TSLA220916C008000002020-10-30 12:12PM EDT800.0062.2359.0066.00-8.85-12.45%533,66868.31%
TSLA220916C008200002020-10-30 2:04PM EDT820.0059.0056.5064.00-10.27-14.83%61,29268.25%
TSLA220916C008400002020-10-30 2:11PM EDT840.0056.0056.0062.00-8.55-13.25%3224,21168.63%
TSLA220916C008500002020-10-30 11:07AM EDT850.0058.5053.0061.00-6.58-10.11%167168.12%
TSLA220916C008700002020-10-28 2:00PM EDT870.0057.0052.5060.50-5.28-8.48%630668.82%
TSLA220916C008800002020-10-28 2:00PM EDT880.0054.7651.5059.50-6.02-9.90%114068.78%
TSLA220916C008900002020-10-30 12:21PM EDT890.0054.9050.5058.50-7.41-11.89%312968.73%
TSLA220916C009000002020-10-30 2:46PM EDT900.0052.7849.5056.00-6.48-10.93%14946368.28%
TSLA220916C009100002020-10-30 12:37PM EDT910.0052.4948.5056.50-8.96-14.58%212768.60%
TSLA220916C009200002020-10-30 11:26AM EDT920.0048.1348.0056.00-9.03-15.80%164168.77%
TSLA220916C009300002020-10-30 12:23PM EDT930.0050.1247.0055.00-6.87-12.05%7521568.68%
TSLA220916C009500002020-10-30 2:46PM EDT950.0048.2045.5051.00-6.45-11.80%14874768.08%
TSLA220916C010000002020-10-30 3:02PM EDT1,000.0044.9042.5546.00-3.21-6.67%8135,13967.92%
TSLA220916C010200002020-08-24 11:55AM EDT1,020.001,201.571,377.501,396.500.00-120.00%
TSLA220916C010400002020-08-26 9:51AM EDT1,040.001,260.951,365.501,384.500.00-1110.00%
TSLA220916C010600002020-08-26 1:37PM EDT1,060.001,295.311,353.501,372.500.00-230.00%
TSLA220916C010800002020-08-26 3:52PM EDT1,080.001,300.001,341.501,360.500.00-170.00%
TSLA220916C011000002020-08-28 3:27PM EDT1,100.001,330.461,330.001,349.00-1.53-0.11%4140.00%
TSLA220916C011200002020-08-27 12:32PM EDT1,120.001,350.721,318.001,337.500.00-230.00%
TSLA220916C011400002020-08-27 12:32PM EDT1,140.001,386.471,307.001,326.00+35.75+2.65%190.00%
TSLA220916C011600002020-08-13 1:57PM EDT1,160.001,381.471,295.501,314.50+565.42+69.29%130.00%
TSLA220916C012000002020-08-28 12:36PM EDT1,200.001,325.731,273.501,292.50+144.11+12.20%5170.00%
TSLA220916C012200002020-08-28 12:36PM EDT1,220.001,314.631,262.501,281.50+688.01+109.80%110.00%
TSLA220916C012400002020-07-28 10:20AM EDT1,240.00740.001,273.501,293.000.00--20.00%
TSLA220916C012600002020-08-18 12:32PM EDT1,260.00962.781,241.001,260.500.00-5110.00%
TSLA220916C012800002020-08-24 1:32PM EDT1,280.001,067.001,230.501,250.000.00-150.00%
TSLA220916C013000002020-08-26 11:52AM EDT1,300.001,283.821,220.501,239.50+154.92+13.72%1190.00%
TSLA220916C013200002020-07-20 11:53AM EDT1,320.00671.00913.00932.500.00-110.00%
TSLA220916C013400002020-08-27 3:15PM EDT1,340.001,242.991,200.001,219.000.00-330.00%
TSLA220916C013600002020-08-13 12:06PM EDT1,360.00725.231,190.001,209.000.00-110.00%
TSLA220916C013800002020-08-25 12:10PM EDT1,380.00988.001,180.001,199.500.00-150.00%
TSLA220916C014000002020-08-26 12:49PM EDT1,400.001,088.001,170.501,189.500.00-6710.00%
TSLA220916C014200002020-08-28 3:07PM EDT1,420.001,175.841,161.001,180.00+73.69+6.69%1330.00%
TSLA220916C014400002020-08-26 2:09PM EDT1,440.001,092.551,151.501,170.500.00-1420.00%
TSLA220916C014600002020-08-18 2:46PM EDT1,460.00866.521,142.001,161.000.00-1230.00%
TSLA220916C014800002020-08-20 11:57AM EDT1,480.001,009.151,132.501,152.000.00-1250.00%
TSLA220916C015000002020-08-28 3:53PM EDT1,500.001,125.101,123.501,142.50-40.38-3.46%141440.00%
TSLA220916C015200002020-08-27 3:23PM EDT1,520.001,116.071,114.501,133.50-39.97-3.46%10510.00%
TSLA220916C015400002020-08-12 3:12PM EDT1,540.00594.301,105.501,124.500.00-220.00%
TSLA220916C015600002020-08-27 12:53PM EDT1,560.001,059.161,096.501,116.000.00-1270.00%
TSLA220916C015800002020-08-25 10:11AM EDT1,580.001,096.011,088.001,107.00+187.11+20.59%1160.00%
TSLA220916C016000002020-08-28 3:07PM EDT1,600.001,085.761,077.001,095.00-7.37-0.67%265640.00%
TSLA220916C016200002020-08-17 11:17AM EDT1,620.00729.531,071.001,090.000.00-2100.00%
TSLA220916C016400002020-08-25 10:49AM EDT1,640.00889.951,062.501,081.500.00-2140.00%
TSLA220916C016600002020-08-27 3:00PM EDT1,660.001,080.001,054.001,073.500.00-1150.00%
TSLA220916C016800002020-08-17 10:31AM EDT1,680.00712.501,046.001,065.000.00-1130.00%
TSLA220916C017000002020-08-26 11:28AM EDT1,700.00950.001,038.001,057.000.00-1440.00%
TSLA220916C017200002020-08-17 3:58PM EDT1,720.00771.241,029.501,049.000.00-3250.00%
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 EDT1,960.00908.85940.50959.500.00-1270.00%
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%31,1280.00%
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%51030.00%
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%61940.00%
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%2330.00%
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%55480.00%
TSLA220916C031000002020-08-28 11:54AM EDT3,100.00693.68641.50661.00+72.43+11.66%4100.00%
TSLA220916C032000002020-08-27 3:52PM EDT3,200.00633.13622.50642.000.00-120.00%
TSLA220916C033000002020-08-28 10:56AM EDT3,300.00639.00604.50624.00+78.07+13.92%880.00%
TSLA220916C034000002020-08-28 11:07AM EDT3,400.00639.23587.00606.50+94.23+17.29%450.00%
TSLA220916C035000002020-08-28 3:59PM EDT3,500.00575.00570.50590.00-4.57-0.79%14400.00%
TSLA220916C036000002020-08-28 12:48PM EDT3,600.00585.10554.50574.00+46.40+8.61%140.00%
TSLA220916C037000002020-08-27 11:10AM EDT3,700.00522.70539.50559.000.00-180.00%
TSLA220916C038000002020-08-28 3:27PM EDT3,800.00530.46532.00547.00-18.04-3.29%3500.00%
TSLA220916C039000002020-08-28 9:42AM EDT3,900.00570.00510.50530.50+52.00+10.04%1620.00%
TSLA220916C040000002020-08-28 3:07PM EDT4,000.00502.50497.00517.00+2.80+0.56%1031080.00%
TSLA220916C041000002020-08-27 12:37PM EDT4,100.00523.91484.50504.00+53.41+11.35%11000.00%
TSLA220916C042000002020-08-28 3:57PM EDT4,200.00484.00472.00491.50+5.40+1.13%1261720.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220916P000200002020-10-30 2:12PM EDT20.000.900.820.95+0.04+4.65%634,120108.01%
TSLA220916P000400002020-10-29 3:23PM EDT40.002.001.502.480.00-461,56892.68%
TSLA220916P000600002020-10-30 1:59PM EDT60.003.303.153.50+0.35+11.86%221,76883.47%
TSLA220916P000800002020-10-28 9:59AM EDT80.005.003.507.100.00-21,68178.24%
TSLA220916P001000002020-10-30 1:41PM EDT100.007.206.707.45+0.60+9.09%587572.47%
TSLA220916P001200002020-10-26 1:02PM EDT120.0010.005.0511.00-3.75-27.27%63,89865.42%
TSLA220916P001400002020-10-30 2:14PM EDT140.0014.000.0016.00+1.08+8.36%181957.53%
TSLA220916P001600002020-10-23 3:51PM EDT160.0017.2818.1523.500.00-1031,43769.35%
TSLA220916P001800002020-10-30 11:31AM EDT180.0025.2321.7528.70+1.73+7.36%2232266.62%
TSLA220916P002000002020-10-30 1:12PM EDT200.0033.1528.8534.10+1.65+5.24%384,58365.51%
TSLA220916P002040002020-10-30 12:47PM EDT204.0034.3931.7537.75-7.21-17.33%24367.11%
TSLA220916P002080002020-10-30 12:47PM EDT208.0035.4933.0038.70+1.27+3.71%944266.62%
TSLA220916P002120002020-10-22 9:51AM EDT212.0031.5134.7541.000.00-12866.95%
TSLA220916P002160002020-10-23 11:59AM EDT216.0036.2236.2542.500.00-26766.79%
TSLA220916P002200002020-10-27 9:30AM EDT220.0042.0038.8545.000.00-39467.49%
TSLA220916P002240002020-10-26 3:44PM EDT224.0039.3640.4046.450.00-542867.26%
TSLA220916P002280002020-10-26 1:32PM EDT228.0043.5042.0548.000.00-12467.11%
TSLA220916P002320002020-10-26 3:53PM EDT232.0041.8043.9050.000.00-61567.19%
TSLA220916P002360002020-10-20 11:44AM EDT236.0046.0045.4051.500.00-12666.92%
TSLA220916P002400002020-10-27 12:12PM EDT240.0049.6548.6553.05+4.90+10.95%31,00167.32%
TSLA220916P002440002020-09-10 3:16PM EDT244.0074.8547.0056.500.00-22266.56%
TSLA220916P002480002020-09-11 11:18AM EDT248.0075.0051.6559.000.00-603167.77%
TSLA220916P002520002020-10-08 12:42PM EDT252.0057.9453.4059.500.00-114667.15%
TSLA220916P002560002020-10-19 2:22PM EDT256.0053.8255.9562.000.00-6867.53%
TSLA220916P002600002020-10-29 2:13PM EDT260.0055.5057.7563.50-0.50-0.89%18967.27%
TSLA220916P002640002020-09-22 1:52PM EDT264.0076.600.000.000.00-2006.25%
TSLA220916P002680002020-10-28 12:21PM EDT268.0059.0061.9568.000.00-32767.42%
TSLA220916P002720002020-10-21 10:23AM EDT272.0062.6464.4070.500.00-22267.67%
TSLA220916P002760002020-10-19 3:06PM EDT276.0063.5366.0072.000.00-664167.28%
TSLA220916P002800002020-10-30 10:47AM EDT280.0070.8066.6075.40+5.80+8.92%101,36867.18%
TSLA220916P002840002020-10-26 3:44PM EDT284.0067.4970.5076.500.00-3647667.39%
TSLA220916P002880002020-10-30 12:47PM EDT288.0075.1672.6078.50+8.50+12.75%218867.30%
TSLA220916P002920002020-10-26 3:53PM EDT292.0070.3074.7581.000.00-412267.36%
TSLA220916P002960002020-10-30 12:47PM EDT296.0079.1277.2084.50+4.25+5.68%9410767.81%
TSLA220916P003000002020-10-30 2:27PM EDT300.0082.1580.0585.60+9.15+12.53%4896967.63%
TSLA220916P003040002020-09-11 11:58AM EDT304.00109.0079.0085.050.00-1513565.73%
TSLA220916P003080002020-09-22 9:30AM EDT308.00104.6872.0081.000.00-15061.03%
TSLA220916P003120002020-10-07 11:05AM EDT312.0084.7586.0094.000.00-29467.75%
TSLA220916P003160002020-10-19 2:22PM EDT316.0084.4386.5094.500.00-43166.64%
TSLA220916P003200002020-10-30 12:51PM EDT320.0093.5091.0597.00+6.50+7.47%16223267.32%
TSLA220916P003240002020-10-28 11:33AM EDT324.0094.0092.00100.000.00-13667.07%
TSLA220916P003280002020-10-27 2:39PM EDT328.0091.4595.05103.000.00-15567.42%
TSLA220916P003320002020-10-07 1:33PM EDT332.0092.9596.55104.500.00-216766.88%
TSLA220916P003360002020-10-14 12:32PM EDT336.0094.6299.00107.000.00-15066.89%
TSLA220916P003400002020-10-23 11:59AM EDT340.0098.50100.05109.500.00-119966.50%
TSLA220916P003440002020-10-09 9:30AM EDT344.0099.73100.40113.850.00-2566.42%
TSLA220916P003480002020-10-21 3:56PM EDT348.00103.80103.00116.000.00-12966.34%
TSLA220916P003520002020-10-22 10:35AM EDT352.00102.16109.20117.850.00-11967.17%
TSLA220916P003560002020-10-22 2:26PM EDT356.00100.10107.80119.750.00-13865.91%
TSLA220916P003600002020-10-30 12:24PM EDT360.00118.73111.75123.00+6.83+6.10%15055566.47%
TSLA220916P003640002020-10-15 11:41AM EDT364.00110.00113.00125.500.00-1066.09%
TSLA220916P003680002020-10-30 2:20PM EDT368.00122.05117.30127.60-21.17-14.78%6066.41%
TSLA220916P003720002020-09-23 9:55AM EDT372.00149.00110.95124.900.00-82262.63%
TSLA220916P003760002020-10-13 10:09AM EDT376.00123.19121.00133.500.00-2066.17%
TSLA220916P003800002020-10-30 2:19PM EDT380.00132.62129.50136.50+7.62+6.10%1715767.81%
TSLA220916P003840002020-10-15 1:10PM EDT384.00124.41125.35139.000.00-2065.97%
TSLA220916P003880002020-10-30 2:22PM EDT388.00134.06129.95139.85+0.66+0.49%41665.99%
TSLA220916P003920002020-09-18 10:08AM EDT392.00156.00123.00134.200.00-11561.36%
TSLA220916P003960002020-10-28 2:25PM EDT396.00132.50134.05147.000.00-14266.10%
TSLA220916P004000002020-10-30 2:23PM EDT400.00144.35140.00148.80+3.22+2.28%4378366.68%
TSLA220916P004100002020-10-30 2:19PM EDT410.00149.77143.55152.00-12.73-7.83%265264.89%
TSLA220916P004200002020-10-22 11:36AM EDT420.00146.00149.50163.000.00-2110765.65%
TSLA220916P004300002020-10-30 2:19PM EDT430.00163.76156.70170.50+12.12+7.99%22965.78%
TSLA220916P004400002020-10-30 2:22PM EDT440.00170.33164.55176.00+9.14+5.67%433665.54%
TSLA220916P004500002020-10-30 2:17PM EDT450.00177.99171.00184.95+7.83+4.60%13292565.76%
TSLA220916P004600002020-10-30 2:20PM EDT460.00186.04180.50191.55+11.94+6.86%86566.11%
TSLA220916P004700002020-10-30 2:23PM EDT470.00194.45190.00198.80+13.45+7.43%401666.58%
TSLA220916P004800002020-10-30 2:19PM EDT480.00200.23196.70206.45+12.07+6.41%2613466.42%
TSLA220916P004900002020-10-30 2:19PM EDT490.00210.94207.05214.85-1.87-0.88%102067.29%
TSLA220916P005000002020-10-30 2:19PM EDT500.00215.30208.55222.35+9.32+4.52%1167165.79%
TSLA220916P005100002020-09-10 1:37PM EDT510.00266.15215.55225.650.00--164.58%
TSLA220916P005200002020-10-30 2:17PM EDT520.00230.77223.80237.75+12.77+5.86%132065.73%
TSLA220916P005300002020-09-24 11:34AM EDT530.00265.00221.15237.150.00-212461.28%
TSLA220916P005400002020-09-10 1:33PM EDT540.00289.50234.55244.950.00--162.56%
TSLA220916P005500002020-10-14 3:10PM EDT550.00237.41245.15262.500.00-1065.44%
TSLA220916P005600002020-10-30 2:18PM EDT560.00262.83263.95269.30+18.02+7.36%41067.70%
TSLA220916P005700002020-09-01 2:53PM EDT570.00276.20270.85277.850.00-51067.54%
TSLA220916P005800002020-08-31 12:10AM EDT580.00276.38279.25284.950.00--567.37%
TSLA220916P005900002020-08-31 12:10AM EDT590.00279.35280.75293.100.00--565.81%
TSLA220916P006000002020-10-30 10:25AM EDT600.00287.62285.50303.50-0.88-0.31%1013965.51%
TSLA220916P006100002020-10-21 3:05PM EDT610.00292.00293.00311.000.00-69765.15%
TSLA220916P006400002020-10-21 12:30PM EDT640.00308.80319.50337.500.00-12165.83%
TSLA220916P006500002020-10-21 12:30PM EDT650.00316.50328.50344.250.00--165.57%
TSLA220916P006800002020-08-31 12:10AM EDT680.00358.00353.40366.900.00--564.73%
TSLA220916P007000002020-10-30 10:25AM EDT700.00369.38369.50387.50+13.38+3.76%108565.27%
TSLA220916P007200002020-10-08 2:37PM EDT720.00390.50387.50405.500.00-12665.57%
TSLA220916P007400002020-09-03 11:24AM EDT740.00443.00412.00430.000.00-5568.95%
TSLA220916P007500002020-10-23 10:37AM EDT750.00409.50414.00431.950.00-1165.67%
TSLA220916P007600002020-09-01 12:37PM EDT760.00410.00420.00437.500.00-12164.18%
TSLA220916P007800002020-10-19 12:10AM EDT780.00423.00440.60458.000.00--465.57%
TSLA220916P008000002020-10-27 12:06PM EDT800.00441.93458.20475.850.00-13065.52%
TSLA220916P008200002020-08-31 12:33PM EDT820.00459.56471.55489.500.00-41063.26%
TSLA220916P008400002020-10-28 3:42PM EDT840.00497.97494.00512.00+12.12+2.49%1065.52%
TSLA220916P008500002020-10-30 10:25AM EDT850.00500.87503.10520.50+3.72+0.75%108165.40%
TSLA220916P008700002020-09-10 3:49PM EDT870.00569.00504.00522.000.00--156.14%
TSLA220916P008800002020-09-09 9:47AM EDT880.00579.61518.50536.500.00-1159.16%
TSLA220916P009000002020-10-30 1:39PM EDT900.00560.00549.00567.00-63.35-10.16%1265.73%
TSLA220916P009300002020-09-03 12:29PM EDT930.00611.02578.00595.500.00--166.37%
TSLA220916P009500002020-10-30 10:25AM EDT950.00590.63594.05612.00+17.08+2.98%108065.19%
TSLA220916P010000002020-10-19 9:39AM EDT1,000.00648.60641.00659.00+31.88+5.17%18665.48%
TSLA220916P010200002020-08-28 3:09PM EDT1,020.00194.10183.50199.50-1.90-0.97%240.00%
TSLA220916P010400002020-08-28 3:42PM EDT1,040.00200.50191.50207.00-5.00-2.43%12150.00%
TSLA220916P010600002020-08-27 3:58PM EDT1,060.00207.50199.00215.000.00-220.00%
TSLA220916P010800002020-08-17 12:24PM EDT1,080.00250.00205.00225.000.00-130.00%
TSLA220916P011000002020-08-28 10:57AM EDT1,100.00222.93213.00233.00+7.93+3.69%8140.00%
TSLA220916P011200002020-08-28 3:46PM EDT1,120.00231.45230.85240.95-120.55-34.25%710.00%
TSLA220916P011400002020-08-28 2:02PM EDT1,140.00242.25229.50249.50-2.75-1.12%230.00%
TSLA220916P011600002020-08-27 9:37AM EDT1,160.00242.00238.00258.000.00-120.00%
TSLA220916P011800002020-08-24 10:16AM EDT1,180.00257.50247.00266.500.00-120.00%
TSLA220916P012000002020-08-28 2:37PM EDT1,200.00269.85255.50275.50+5.15+1.95%3760.00%
TSLA220916P012200002020-08-14 12:24PM EDT1,220.00351.25264.50284.000.00-440.00%
TSLA220916P012400002020-08-24 12:49PM EDT1,240.00293.54273.50293.500.00-330.00%
TSLA220916P012600002020-08-25 12:16PM EDT1,260.00326.60282.50302.500.00-330.00%
TSLA220916P012800002020-08-27 1:29PM EDT1,280.00303.78292.00312.000.00-310.00%
TSLA220916P013000002020-08-27 1:29PM EDT1,300.00308.97301.50321.00-4.03-1.29%3140.00%
TSLA220916P013200002020-08-26 3:27PM EDT1,320.00318.28311.00331.00-13.22-3.99%320.00%
TSLA220916P013400002020-08-26 3:06PM EDT1,340.00333.09320.50340.500.00-250.00%
TSLA220916P013600002020-08-17 12:02PM EDT1,360.00400.23330.50350.000.00-650.00%
TSLA220916P013800002020-08-17 12:57PM EDT1,380.00409.31340.50360.000.00-620.00%
TSLA220916P014000002020-08-24 9:47AM EDT1,400.00367.30350.50370.000.00-12590.00%
TSLA220916P014200002020-08-24 9:54AM EDT1,420.00388.40360.50380.500.00-1310.00%
TSLA220916P014400002020-08-28 3:35PM EDT1,440.00382.15371.00390.50+9.90+2.66%5200.00%
TSLA220916P014600002020-08-28 3:37PM EDT1,460.00392.85381.00401.00-53.75-12.04%2200.00%
TSLA220916P014800002020-08-28 1:34PM EDT1,480.00405.00392.00411.50+4.14+1.03%15100.00%
TSLA220916P015000002020-08-28 3:36PM EDT1,500.00414.50402.50422.00-0.50-0.12%38430.00%
TSLA220916P015200002020-08-28 3:36PM EDT1,520.00425.10413.00433.00-39.08-8.42%1890.00%
TSLA220916P015400002020-08-28 3:37PM EDT1,540.00435.70424.00444.00-27.95-6.03%220.00%
TSLA220916P015600002020-08-28 3:34PM EDT1,560.00446.95435.00455.00-19.28-4.14%710.00%
TSLA220916P015800002020-08-28 1:30PM EDT1,580.00459.85446.00466.00-0.16-0.03%230.00%
TSLA220916P016000002020-08-28 9:39AM EDT1,600.00447.50457.00477.00-0.78-0.17%1430.00%
TSLA220916P016200002020-08-24 3:31PM EDT1,620.00502.05468.50488.000.00-170.00%
TSLA220916P016400002020-08-28 3:35PM EDT1,640.00491.65480.00499.50-25.85-5.00%130.00%
TSLA220916P016600002020-08-28 3:35PM EDT1,660.00503.40491.50511.00+9.40+1.90%1780.00%
TSLA220916P016800002020-08-17 12:07AM EDT1,680.00644.88503.00522.500.00--10.00%
TSLA220916P017000002020-08-26 1:47PM EDT1,700.00526.11514.50534.500.00-1300.00%
TSLA220916P017200002020-08-20 12:32PM EDT1,720.00564.00526.50546.000.00-110.00%
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 EDT1,780.00542.00562.00582.000.00-270.00%
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 EDT1,840.00577.50599.00618.500.00-220.00%
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 EDT1,900.00640.00636.00656.000.00-19210.00%
TSLA220916P019200002020-08-27 11:16AM EDT1,920.00629.00649.00668.500.00-230.00%
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 EDT2,050.00760.00733.00752.500.00-160.00%
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--10.00%
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%12190.00%
TSLA220916P026000002020-08-27 11:24AM EDT2,600.001,094.001,119.501,139.000.00-120.00%
TSLA220916P028000002020-08-27 10:30AM EDT2,800.001,247.401,270.501,290.000.00-110.00%
TSLA220916P028500002020-08-27 10:30AM EDT2,850.001,297.701,309.001,328.500.00-110.00%
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%2120.00%
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--10.00%
TSLA220916P035000002020-08-26 1:45PM EDT3,500.001,850.001,830.501,850.000.00-230.00%
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 EDT4,100.002,328.442,340.502,359.500.00-220.00%
TSLA220916P042000002020-08-28 1:15PM EDT4,200.002,443.002,427.502,447.00+27.92+1.16%250.00%