India markets open in 4 hours 55 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230120C000050002021-05-07 3:55PM EDT5.00667.90657.00669.90-6.39-0.95%3019275.78%
TSLA230120C000100002021-05-07 3:54PM EDT10.00662.15652.00672.00+13.05+2.01%403496.88%
TSLA230120C000150002021-05-07 3:53PM EDT15.00656.50656.00659.15+39.45+6.39%1482127.83%
TSLA230120C000200002021-05-07 3:55PM EDT20.00653.55642.50655.45+10.60+1.65%1626163.28%
TSLA230120C000250002021-05-07 3:58PM EDT25.00648.55638.00650.55+68.90+11.89%1643150.56%
TSLA230120C000300002021-05-07 3:51PM EDT30.00641.20632.50645.55+66.30+11.53%3011139.99%
TSLA230120C000350002021-05-07 3:20PM EDT35.00639.15628.00647.50-162.70-20.29%102499.56%
TSLA230120C000400002021-05-07 3:57PM EDT40.00633.70623.00642.50+53.15+9.16%141594.58%
TSLA230120C000450002021-05-07 3:57PM EDT45.00629.10618.50638.00+53.30+9.26%10397.80%
TSLA230120C000500002021-05-07 2:47PM EDT50.00618.60613.50633.00+47.50+8.32%81893.63%
TSLA230120C000550002021-05-07 3:03PM EDT55.00618.10608.50628.50-82.46-11.77%45092.60%
TSLA230120C000600002021-05-07 3:03PM EDT60.00613.70604.00617.00-82.29-11.82%4143111.85%
TSLA230120C000800002021-05-07 3:13PM EDT80.00595.70585.00597.90-55.30-8.49%8632100.82%
TSLA230120C001000002021-05-07 3:14PM EDT100.00576.70566.00579.10-11.00-1.87%9213559.74%
TSLA230120C001200002021-05-07 3:42PM EDT120.00555.35547.50567.00+6.75+1.23%202578.82%
TSLA230120C001400002021-05-07 1:34PM EDT140.00536.20529.00549.00-8.80-1.61%47576.36%
TSLA230120C001600002021-05-07 12:28PM EDT160.00520.25511.00530.50-11.81-2.22%61473.66%
TSLA230120C001800002021-05-07 12:28PM EDT180.00502.75493.50513.00-30.40-5.70%26272.16%
TSLA230120C002000002021-05-06 3:58PM EDT200.00478.00476.50495.500.00-21,89470.67%
TSLA230120C002100002021-05-07 12:27PM EDT210.00477.10468.00487.00-30.43-6.00%244869.98%
TSLA230120C002200002021-05-04 10:36AM EDT220.00469.00459.50479.000.00-228569.52%
TSLA230120C002300002021-05-07 3:41PM EDT230.00459.35451.00470.50-61.50-11.81%1248968.68%
TSLA230120C002400002021-05-07 3:47PM EDT240.00451.10443.00455.70-35.45-7.29%1830064.72%
TSLA230120C002500002021-05-07 3:46PM EDT250.00443.45435.00454.50+3.45+0.78%1431867.88%
TSLA230120C002600002021-05-07 3:46PM EDT260.00435.65427.50447.00-73.35-14.41%410367.81%
TSLA230120C002700002021-05-07 3:46PM EDT270.00428.00420.00439.00-15.50-3.49%45267.42%
TSLA230120C002800002021-05-04 10:26AM EDT280.00422.00412.50431.500.00-17567.15%
TSLA230120C002900002021-05-05 11:38AM EDT290.00423.75405.00424.000.00-13266.82%
TSLA230120C003000002021-05-06 9:30AM EDT300.00415.00397.50417.000.00-21,81366.59%
TSLA230120C003100002021-05-05 9:56AM EDT310.00408.00390.50409.500.00-111666.30%
TSLA230120C003200002021-04-21 2:48PM EDT320.00453.50383.50402.500.00-28066.11%
TSLA230120C003250002021-05-07 3:30PM EDT325.00389.55380.00399.50-67.45-14.76%44166.15%
TSLA230120C003300002021-05-07 3:29PM EDT330.00385.65376.50389.25+6.25+1.65%2021763.87%
TSLA230120C003350002021-05-07 3:29PM EDT335.00382.35373.50392.50+12.25+3.31%102066.01%
TSLA230120C003400002021-05-07 3:29PM EDT340.00379.20370.00389.50+8.45+2.28%1022465.99%
TSLA230120C003450002021-05-07 3:28PM EDT345.00376.05366.50378.90-70.75-15.83%82463.69%
TSLA230120C003500002021-05-07 3:28PM EDT350.00373.00363.50382.50-25.13-6.31%440165.76%
TSLA230120C003550002021-05-07 3:28PM EDT355.00369.45360.00372.40-30.85-7.71%41863.66%
TSLA230120C003600002021-05-07 3:30PM EDT360.00366.15357.00369.40-38.82-9.59%47963.76%
TSLA230120C003650002021-04-05 10:11AM EDT365.00391.45367.90370.850.00-15068.84%
TSLA230120C003700002021-05-06 3:38PM EDT370.00353.30350.50363.050.00-29663.66%
TSLA230120C003750002021-05-06 12:21PM EDT375.00354.45347.50360.050.00-110863.70%
TSLA230120C003800002021-05-06 12:34PM EDT380.00351.75344.50356.850.00-261363.67%
TSLA230120C003850002021-04-13 2:19PM EDT385.00433.65341.50353.550.00-11,11463.60%
TSLA230120C003900002021-05-06 10:43AM EDT390.00340.51338.50350.750.00-121463.65%
TSLA230120C003950002021-04-09 10:50AM EDT395.00358.23335.50347.850.00-15463.65%
TSLA230120C004000002021-05-07 1:41PM EDT400.00338.00332.50344.80+5.00+1.50%51,85163.61%
TSLA230120C004050002021-04-26 9:35AM EDT405.00417.35329.50341.800.00-142263.56%
TSLA230120C004100002021-04-27 10:44AM EDT410.00376.00326.50338.900.00-145263.52%
TSLA230120C004200002021-05-05 3:38PM EDT420.00333.45321.00333.200.00-285463.55%
TSLA230120C004300002021-04-27 2:19PM EDT430.00365.05315.50335.000.00-277065.21%
TSLA230120C004400002021-05-06 12:34PM EDT440.00318.35310.50329.500.00-41,27865.25%
TSLA230120C004500002021-05-07 10:44AM EDT450.00326.25305.00324.00+20.25+6.62%144465.14%
TSLA230120C004600002021-05-07 3:26PM EDT460.00309.50300.00319.00+11.85+3.98%214265.19%
TSLA230120C004700002021-04-27 12:27PM EDT470.00350.00294.50314.000.00-16565.10%
TSLA230120C004800002021-05-05 3:38PM EDT480.00302.55289.50309.000.00-217265.08%
TSLA230120C004900002021-05-06 11:13AM EDT490.00280.00285.00304.000.00-24965.11%
TSLA230120C005000002021-05-07 3:27PM EDT500.00290.00280.00299.50+7.85+2.78%386,12265.11%
TSLA230120C005100002021-05-06 3:37PM EDT510.00278.60275.50294.500.00-237365.07%
TSLA230120C005200002021-05-07 12:29PM EDT520.00279.20278.25290.00-4.40-1.55%125166.44%
TSLA230120C005300002021-05-05 3:50PM EDT530.00276.35266.50285.500.00-114665.08%
TSLA230120C005500002021-05-06 2:58PM EDT550.00258.50257.50277.000.00-91,07865.05%
TSLA230120C006000002021-05-07 2:14PM EDT600.00244.30237.50250.00+4.30+1.79%2622,91663.97%
TSLA230120C006100002021-05-05 11:10AM EDT610.00251.15233.50253.000.00-115665.07%
TSLA230120C006200002021-05-07 11:19AM EDT620.00245.00230.00249.50+11.50+4.93%115065.15%
TSLA230120C006300002021-05-04 2:42PM EDT630.00236.85226.50245.500.00-1016365.13%
TSLA230120C006400002021-05-06 2:47PM EDT640.00226.62223.00242.000.00-33465.16%
TSLA230120C006500002021-05-07 2:45PM EDT650.00227.11219.00238.50+6.11+2.76%713,54965.09%
TSLA230120C006600002021-05-07 9:31AM EDT660.00220.30216.00235.00-0.23-0.10%110465.16%
TSLA230120C006700002021-05-06 2:57PM EDT670.00217.30220.05231.500.00-730366.31%
TSLA230120C006800002021-05-07 11:54AM EDT680.00221.27209.00228.50-6.63-2.91%360765.15%
TSLA230120C006900002021-05-07 11:54AM EDT690.00218.04206.00225.00+3.44+1.60%134465.16%
TSLA230120C007000002021-05-07 9:54AM EDT700.00214.30202.50222.00+6.70+3.23%23,07065.15%
TSLA230120C007100002021-05-03 2:16PM EDT710.00222.25200.50218.500.00-1634165.27%
TSLA230120C007200002021-05-07 1:06PM EDT720.00207.00198.50213.50-0.05-0.02%533065.15%
TSLA230120C007300002021-05-07 2:33PM EDT730.00203.40195.50210.50+7.80+3.99%1118765.16%
TSLA230120C007500002021-05-07 1:36PM EDT750.00196.35189.50204.50+4.58+2.39%235,65965.13%
TSLA230120C007700002021-05-07 2:33PM EDT770.00191.40184.00199.00-3.10-1.59%220465.18%
TSLA230120C008000002021-05-07 3:59PM EDT800.00183.50176.00185.45+1.50+0.82%214,12964.41%
TSLA230120C008300002021-05-07 3:38PM EDT830.00175.00175.00183.00+2.00+1.16%4313,55666.16%
TSLA230120C008500002021-05-07 1:27PM EDT850.00168.84163.50172.85+0.14+0.08%121,93064.45%
TSLA230120C008700002021-05-05 3:35PM EDT870.00168.45158.50168.150.00-643164.42%
TSLA230120C009000002021-05-07 3:58PM EDT900.00159.39159.00161.35+0.59+0.37%20621,82265.47%
TSLA230120C009200002021-05-07 12:26PM EDT920.00156.05147.50157.00-18.10-10.39%1218064.45%
TSLA230120C009400002021-05-07 11:26AM EDT940.00154.85143.50152.80+1.70+1.11%617064.48%
TSLA230120C009500002021-05-06 3:07PM EDT950.00144.35141.50150.800.00-847864.49%
TSLA230120C009600002021-05-07 3:04PM EDT960.00148.15139.50148.75-1.41-0.94%4613264.49%
TSLA230120C009750002021-05-07 3:20PM EDT975.00145.21136.50145.65-0.64-0.44%50824464.46%
TSLA230120C009800002021-05-05 2:16PM EDT980.00147.15135.50144.850.00-216464.48%
TSLA230120C010000002021-05-07 3:42PM EDT1,000.00138.10135.00141.10+0.40+0.29%586,41164.95%
TSLA230120C010250002021-05-06 11:34AM EDT1,025.00133.00127.50136.550.00-1148064.53%
TSLA230120C010500002021-05-06 2:38PM EDT1,050.00125.45123.00132.250.00-851564.52%
TSLA230120C010750002021-05-07 2:31PM EDT1,075.00127.65119.00128.10-1.81-1.40%171,02764.55%
TSLA230120C011000002021-05-07 9:30AM EDT1,100.00122.96115.00124.10-9.81-7.39%184364.55%
TSLA230120C011250002021-05-06 11:07AM EDT1,125.00115.00111.00120.300.00-117564.54%
TSLA230120C011500002021-05-07 1:47PM EDT1,150.00114.40107.50116.65+4.25+3.86%19464.58%
TSLA230120C011750002021-05-07 1:46PM EDT1,175.00111.35104.00113.20-3.44-3.00%151,00364.60%
TSLA230120C012000002021-05-07 10:09AM EDT1,200.00111.76106.50109.80+3.96+3.67%103,35165.47%
TSLA230120C012250002021-05-06 3:36PM EDT1,225.00103.24100.50106.600.00-16865.08%
TSLA230120C012500002021-05-07 11:28AM EDT1,250.00104.4597.50103.55+3.65+3.62%2266665.13%
TSLA230120C012750002021-05-07 1:46PM EDT1,275.0098.8594.50103.00-2.70-2.66%4834365.51%
TSLA230120C013000002021-05-07 2:21PM EDT1,300.0096.0092.00101.00-0.02-0.02%2611,98765.72%
TSLA230120C013250002021-05-03 2:57PM EDT1,325.00102.2289.0098.500.00-112165.74%
TSLA230120C013500002021-05-06 12:17PM EDT1,350.0093.7686.5095.500.00-317965.73%
TSLA230120C013750002021-05-07 12:50PM EDT1,375.0089.0584.0093.50-10.90-10.91%231465.85%
TSLA230120C014000002021-05-07 3:51PM EDT1,400.0086.0581.5086.60+1.05+1.24%764265.18%
TSLA230120C014250002021-05-06 12:03PM EDT1,425.0083.7079.5088.500.00-1362765.93%
TSLA230120C014500002021-05-06 10:09AM EDT1,450.0083.0880.6582.650.00-236665.93%
TSLA230120C014750002021-05-07 11:13AM EDT1,475.0082.6575.0084.50+4.10+5.22%11810766.05%
TSLA230120C015000002021-05-07 3:42PM EDT1,500.0076.1075.0082.50-1.89-2.42%361,87666.44%
TSLA230120C015250002021-05-06 12:37PM EDT1,525.0077.9674.6580.500.00-513766.75%
TSLA230120C015500002021-05-07 3:01PM EDT1,550.0076.0072.7578.50-0.90-1.17%10713466.79%
TSLA230120C015750002021-05-07 3:01PM EDT1,575.0073.2571.0077.00-2.00-2.66%211566.92%
TSLA230120C016000002021-05-07 3:01PM EDT1,600.0071.6069.2575.00+2.30+3.32%3585866.94%
TSLA230120C016250002021-05-07 12:49PM EDT1,625.0068.8567.6073.50-3.05-4.24%43767.05%
TSLA230120C016500002021-05-07 3:02PM EDT1,650.0067.8566.0572.00+1.80+2.73%218167.15%
TSLA230120C016750002021-05-06 2:06PM EDT1,675.0066.0164.5070.500.00-442967.23%
TSLA230120C017000002021-05-07 3:01PM EDT1,700.0065.8060.0069.00-0.30-0.45%293,61266.78%
TSLA230120C017250002021-05-07 3:10PM EDT1,725.0063.6058.5063.00+1.00+1.60%1821,77966.04%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230120P000050002021-05-07 2:59PM EDT5.000.100.090.11+0.01+11.11%238,573142.77%
TSLA230120P000100002021-05-07 3:55PM EDT10.000.180.150.25-0.02-10.00%261,909128.52%
TSLA230120P000150002021-04-29 3:04PM EDT15.000.270.240.440.00-44872121.63%
TSLA230120P000200002021-05-06 1:04PM EDT20.000.400.340.400.00-30980112.16%
TSLA230120P000250002021-05-07 3:06PM EDT25.000.400.400.60-0.08-16.67%1396108.20%
TSLA230120P000300002021-05-07 2:40PM EDT30.000.580.570.70-0.02-3.33%1431104.74%
TSLA230120P000350002021-05-06 9:47AM EDT35.000.770.600.730.00-326799.58%
TSLA230120P000400002021-05-06 3:00PM EDT40.000.740.700.850.00-31196296.63%
TSLA230120P000450002021-05-07 2:02PM EDT45.004.720.900.93+3.76+391.67%127894.41%
TSLA230120P000500002021-05-07 2:42PM EDT50.001.021.001.15-0.18-15.00%795492.55%
TSLA230120P000550002021-05-06 10:44AM EDT55.001.381.071.310.00-225490.23%
TSLA230120P000600002021-05-06 9:30AM EDT60.001.551.151.510.00-11,23088.34%
TSLA230120P000800002021-05-07 3:28PM EDT80.002.021.822.30-0.33-14.04%15,11982.80%
TSLA230120P001000002021-05-07 3:57PM EDT100.003.102.853.35-0.25-7.46%1710,20279.21%
TSLA230120P001200002021-05-07 3:39PM EDT120.004.103.904.10-0.35-7.87%1,61530,10474.98%
TSLA230120P001400002021-05-07 3:20PM EDT140.005.555.205.85-0.15-2.63%3041,17272.82%
TSLA230120P001600002021-05-06 10:27AM EDT160.007.506.807.600.00-51,66270.64%
TSLA230120P001800002021-05-07 3:12PM EDT180.009.107.809.30-0.65-6.67%1242267.66%
TSLA230120P002000002021-05-07 3:59PM EDT200.0011.8011.0012.20-0.95-7.45%363,91567.40%
TSLA230120P002100002021-05-07 10:45AM EDT210.0012.908.5013.75-1.00-7.19%131,14364.18%
TSLA230120P002200002021-05-07 2:05PM EDT220.0013.5210.0015.30-2.71-16.70%1025763.91%
TSLA230120P002300002021-05-07 10:46AM EDT230.0016.4011.5017.00-0.60-3.53%61,65763.60%
TSLA230120P002400002021-05-07 9:56AM EDT240.0018.7513.0018.85-0.10-0.53%247863.26%
TSLA230120P002500002021-05-07 3:09PM EDT250.0020.4119.4020.80-1.59-7.23%14486965.39%
TSLA230120P002600002021-05-07 3:46PM EDT260.0022.3317.0022.90-1.57-6.57%159362.97%
TSLA230120P002700002021-05-06 3:48PM EDT270.0026.0119.5025.150.00-11,06262.99%
TSLA230120P002800002021-05-04 12:50PM EDT280.0029.4522.0031.000.00-1050064.40%
TSLA230120P002900002021-05-07 3:36PM EDT290.0029.2024.0030.05-1.95-6.26%1064662.64%
TSLA230120P003000002021-05-07 3:37PM EDT300.0032.0031.0032.65-1.75-5.19%2404,58064.18%
TSLA230120P003100002021-05-07 11:45AM EDT310.0033.5029.5035.45-2.40-6.69%185362.51%
TSLA230120P003200002021-05-07 12:24PM EDT320.0036.5032.5038.35-1.90-4.95%364962.47%
TSLA230120P003250002021-05-07 3:24PM EDT325.0039.6034.0039.85-2.90-6.82%4017962.43%
TSLA230120P003300002021-05-03 9:54AM EDT330.0041.1235.5041.400.00-392662.39%
TSLA230120P003350002021-05-04 1:55PM EDT335.0045.7037.0043.000.00-114662.35%
TSLA230120P003400002021-05-06 3:43PM EDT340.0046.1538.5048.000.00-91,07063.34%
TSLA230120P003450002021-05-04 12:06PM EDT345.0049.6540.5050.000.00-288863.51%
TSLA230120P003500002021-05-07 12:32PM EDT350.0046.5045.0050.50-3.80-7.55%54,41663.94%
TSLA230120P003550002021-04-30 2:45PM EDT355.0049.3544.0053.000.00-212363.34%
TSLA230120P003600002021-05-06 3:51PM EDT360.0052.9545.5055.000.00-92,08263.30%
TSLA230120P003650002021-05-03 10:19AM EDT365.0051.3047.5053.100.00-414462.30%
TSLA230120P003700002021-05-07 12:15PM EDT370.0053.3049.0054.90-2.45-4.39%113262.19%
TSLA230120P003750002021-05-07 3:26PM EDT375.0056.2551.0060.50-3.65-6.09%438663.23%
TSLA230120P003800002021-05-07 3:12PM EDT380.0059.0053.0060.50-2.75-4.45%1221,09162.74%
TSLA230120P003850002021-05-07 3:28PM EDT385.0060.0054.5064.00-3.90-6.10%411163.02%
TSLA230120P003900002021-05-03 11:58AM EDT390.0063.4056.5066.000.00-112263.03%
TSLA230120P003950002021-05-04 11:49AM EDT395.0068.9058.5064.450.00-19239162.13%
TSLA230120P004000002021-05-07 1:15PM EDT400.0065.3064.5065.65-3.25-4.74%611,89362.90%
TSLA230120P004050002021-05-04 1:14PM EDT405.0072.0062.5072.000.00-16362662.95%
TSLA230120P004100002021-05-04 12:40PM EDT410.0074.9264.5070.500.00-5116962.07%
TSLA230120P004200002021-05-04 12:50PM EDT420.0079.7069.0074.700.00-4441762.11%
TSLA230120P004300002021-05-07 2:18PM EDT430.0078.7373.5078.30-4.02-4.86%222,00761.97%
TSLA230120P004400002021-05-07 1:23PM EDT440.0083.4080.0087.00-2.61-3.03%732563.35%
TSLA230120P004500002021-05-07 3:13PM EDT450.0089.0082.5092.00-1.85-2.04%92,73162.96%
TSLA230120P004600002021-05-07 2:46PM EDT460.0093.6587.0096.50-2.70-2.80%2292862.86%
TSLA230120P004700002021-05-07 3:48PM EDT470.0096.8592.00101.50-4.55-4.49%5184162.92%
TSLA230120P004800002021-05-06 1:16PM EDT480.00106.3096.50106.500.00-41,01862.84%
TSLA230120P004900002021-05-06 12:51PM EDT490.00110.90100.05116.000.00-685063.42%
TSLA230120P005000002021-05-07 2:50PM EDT500.00112.90104.00118.85-4.75-4.04%64,85362.74%
TSLA230120P005100002021-05-07 3:53PM EDT510.00118.40110.00124.50-3.20-2.63%155962.96%
TSLA230120P005200002021-05-07 3:53PM EDT520.00123.27121.25130.00-2.03-1.62%462464.08%
TSLA230120P005300002021-05-07 12:44PM EDT530.00127.60126.65135.50-2.45-1.88%5044864.07%
TSLA230120P005500002021-05-07 10:12AM EDT550.00139.00131.00146.50-8.05-5.47%62,06862.81%
TSLA230120P006000002021-05-07 1:04PM EDT600.00168.85163.20176.00-6.65-3.79%877,99763.31%
TSLA230120P006100002021-05-07 1:36PM EDT610.00175.00166.50175.50-4.85-2.70%57027361.76%
TSLA230120P006200002021-05-07 3:34PM EDT620.00180.75172.50181.65-11.50-5.98%30313161.74%
TSLA230120P006300002021-05-07 10:24AM EDT630.00188.84179.00187.90-5.06-2.61%214361.78%
TSLA230120P006400002021-05-07 12:03PM EDT640.00192.20185.35194.25-8.35-4.16%819261.80%
TSLA230120P006500002021-05-07 10:32AM EDT650.00198.00191.50200.65-8.00-3.88%36,74761.77%
TSLA230120P006600002021-05-06 10:57AM EDT660.00214.15198.00207.150.00-69961.78%
TSLA230120P006700002021-05-05 12:38PM EDT670.00214.45202.50213.750.00-7723661.48%
TSLA230120P006800002021-05-04 11:52AM EDT680.00229.86213.00220.350.00-31,05462.09%
TSLA230120P006900002021-05-05 3:35PM EDT690.00231.90215.50227.050.00-619061.46%
TSLA230120P007000002021-05-07 12:45PM EDT700.00233.05222.50233.80-8.00-3.32%32,23561.51%
TSLA230120P007100002021-05-04 12:40PM EDT710.00250.00229.00240.650.00-131361.48%
TSLA230120P007200002021-05-03 3:10PM EDT720.00245.90236.00247.450.00-371,19861.50%
TSLA230120P007300002021-05-03 9:32AM EDT730.00251.50243.00262.000.00-256662.66%
TSLA230120P007500002021-05-07 3:24PM EDT750.00267.39257.00268.40-7.65-2.78%463661.53%
TSLA230120P007700002021-05-07 10:41AM EDT770.00270.35271.00282.60-16.20-5.65%115161.50%
TSLA230120P008000002021-05-07 11:45AM EDT800.00300.00292.50304.45-8.35-2.71%272661.49%
TSLA230120P008300002021-05-05 10:18AM EDT830.00331.85315.00326.600.00-261761.53%
TSLA230120P008500002021-05-07 10:45AM EDT850.00336.15330.00341.60-3.50-1.03%960561.53%
TSLA230120P008700002021-05-07 10:45AM EDT870.00351.25345.00356.75-9.30-2.58%125261.49%
TSLA230120P009000002021-05-06 12:35PM EDT900.00384.61368.00379.850.00-11,14661.46%
TSLA230120P009200002021-05-07 11:26AM EDT920.00391.20383.50395.40-9.80-2.44%1012361.43%
TSLA230120P009400002021-05-07 11:50AM EDT940.00406.90399.00411.10+0.85+0.21%29861.38%
TSLA230120P009500002021-05-06 10:17AM EDT950.00426.35407.00419.000.00-27461.37%
TSLA230120P009600002021-04-16 2:38PM EDT960.00421.45415.00426.850.00-66661.35%
TSLA230120P009750002021-04-22 10:09AM EDT975.00430.70427.00438.850.00-97461.34%
TSLA230120P009800002021-05-07 11:26AM EDT980.00438.55431.00442.85-6.60-1.48%612761.33%
TSLA230120P010000002021-05-07 11:26AM EDT1,000.00454.60447.00459.10-8.60-1.86%1670861.30%
TSLA230120P010250002021-05-07 11:27AM EDT1,025.00475.35467.50479.35-6.85-1.42%79061.27%
TSLA230120P010500002021-04-20 10:12AM EDT1,050.00494.50488.00499.900.00-120061.23%
TSLA230120P010750002021-05-05 2:14PM EDT1,075.00522.85508.50520.900.00-418561.20%
TSLA230120P011000002021-05-05 11:36AM EDT1,100.00539.24529.50548.000.00-138462.08%
TSLA230120P011250002021-05-05 2:14PM EDT1,125.00565.50550.50569.500.00-212762.09%
TSLA230120P011500002021-05-05 2:21PM EDT1,150.00585.55572.00583.900.00-27661.09%
TSLA230120P011750002021-05-04 3:21PM EDT1,175.00613.97593.00605.300.00-219160.99%
TSLA230120P012000002021-05-05 1:29PM EDT1,200.00627.40614.50626.850.00-222660.94%
TSLA230120P012250002021-04-19 9:40AM EDT1,225.00651.40636.50648.550.00-18760.96%
TSLA230120P012500002021-05-05 2:33PM EDT1,250.00672.10658.00670.400.00-1040460.87%
TSLA230120P012750002021-05-05 1:53PM EDT1,275.00691.70680.00692.400.00-45360.85%
TSLA230120P013000002021-05-07 9:59AM EDT1,300.00716.80702.00714.45-0.60-0.08%117660.80%
TSLA230120P013250002021-05-05 1:10PM EDT1,325.00739.40724.00736.650.00-628260.73%
TSLA230120P013500002021-05-05 1:11PM EDT1,350.00761.35746.50759.000.00-825260.73%
TSLA230120P013750002021-05-05 2:33PM EDT1,375.00782.95769.00781.400.00-46260.71%
TSLA230120P014000002021-05-05 3:48PM EDT1,400.00804.80791.50803.950.00-411660.68%
TSLA230120P014250002021-05-05 2:22PM EDT1,425.00827.50814.00826.550.00-26460.62%
TSLA230120P014500002021-05-07 1:19PM EDT1,450.00848.80836.50849.30-2.50-0.29%816960.56%
TSLA230120P014750002021-05-05 1:13PM EDT1,475.00874.15859.50872.100.00-610060.56%
TSLA230120P015000002021-05-07 11:41AM EDT1,500.00888.35882.00895.00-8.25-0.92%29060.47%
TSLA230120P015250002021-05-05 3:53PM EDT1,525.00918.65905.00918.000.00-81160.45%
TSLA230120P015500002021-05-05 2:23PM EDT1,550.00941.40928.00941.350.00-124960.46%
TSLA230120P015750002021-05-07 10:05AM EDT1,575.00965.00951.50963.55-0.20-0.02%21860.33%
TSLA230120P016000002021-05-06 12:43PM EDT1,600.00992.15974.50986.700.00-213260.26%
TSLA230120P016250002021-05-07 2:08PM EDT1,625.001,012.30998.001,009.75-1.85-0.18%837060.23%
TSLA230120P016500002021-05-07 2:00PM EDT1,650.001,037.851,021.001,034.45-11.30-1.08%102260.40%
TSLA230120P016750002021-05-07 2:00PM EDT1,675.001,060.401,044.501,057.70-5.70-0.53%124260.37%
TSLA230120P017000002021-05-07 1:59PM EDT1,700.001,083.401,068.001,080.15-10.70-0.98%1480660.16%
TSLA230120P017250002021-05-07 3:30PM EDT1,725.001,103.051,091.501,105.00-7.80-0.70%4632060.39%