India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
728.21+9.22 (+1.28%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C001000002021-04-15 12:08PM EDT100.00626.85615.65631.400.00-111,193.95%
TSLA210423C001500002021-04-12 2:54PM EDT150.00550.30566.70578.600.00-21734.38%
TSLA210423C002000002021-04-19 12:05AM EDT200.00532.20515.80531.150.00--11769.14%
TSLA210423C002500002021-03-19 2:27PM EDT250.00396.75479.75499.500.00-66847.66%
TSLA210423C003000002021-04-12 2:55PM EDT300.00400.00414.95431.900.00-144563.87%
TSLA210423C003500002021-03-30 2:24PM EDT350.00269.85366.25380.450.00-416436.48%
TSLA210423C004000002021-04-19 2:27PM EDT400.00311.24316.35330.700.00-314371.68%
TSLA210423C004100002021-04-19 9:58AM EDT410.00299.18307.35319.550.00-311325.54%
TSLA210423C004200002021-04-13 3:57PM EDT420.00281.50294.30312.550.00-12382.76%
TSLA210423C004400002021-04-20 2:44PM EDT440.00272.95278.25288.150.00-27215.04%
TSLA210423C004500002021-04-20 2:44PM EDT450.00266.68264.45281.450.00-45322.58%
TSLA210423C004600002021-04-21 11:05AM EDT460.00260.63254.95271.90+0.18+0.07%29318.02%
TSLA210423C004700002021-04-12 1:27PM EDT470.00232.20245.80260.550.00-1012280.47%
TSLA210423C004800002021-04-19 10:09AM EDT480.00217.55235.75250.450.00-47266.89%
TSLA210423C004900002021-04-19 2:04PM EDT490.00228.32223.90241.800.00-728279.49%
TSLA210423C005000002021-04-20 2:36PM EDT500.00225.30221.25224.20+9.11+4.21%5760.00%
TSLA210423C005100002021-04-20 1:50PM EDT510.00208.24208.35217.600.00-1380.00%
TSLA210423C005200002021-04-20 3:10PM EDT520.00200.80196.80208.700.00-235179.98%
TSLA210423C005300002021-04-21 11:05AM EDT530.00190.76189.35197.25+2.46+1.31%6770.00%
TSLA210423C005400002021-04-20 10:29AM EDT540.00156.90177.00190.30-38.10-19.54%264199.41%
TSLA210423C005500002021-04-20 1:21PM EDT550.00161.45170.85175.200.00-81800.00%
TSLA210423C005550002021-04-20 1:30PM EDT555.00160.25166.25171.650.00-2130.00%
TSLA210423C005600002021-04-20 1:41PM EDT560.00148.95157.80169.60-6.80-4.37%1106166.85%
TSLA210423C005650002021-04-20 2:45PM EDT565.00147.24152.95163.90-6.96-4.51%248146.48%
TSLA210423C005700002021-04-21 9:51AM EDT570.00142.00146.65159.70-7.55-5.05%366159.23%
TSLA210423C005750002021-04-21 10:16AM EDT575.00133.05142.95153.45-10.60-7.38%482123.93%
TSLA210423C005800002021-04-20 3:34PM EDT580.00123.35141.95143.40-17.80-12.61%11270.00%
TSLA210423C005850002021-04-21 9:40AM EDT585.00115.00135.00141.35-20.55-15.16%1890.00%
TSLA210423C005900002021-04-20 3:56PM EDT590.00115.40126.70139.75-14.10-10.89%4164141.31%
TSLA210423C005950002021-04-21 10:15AM EDT595.00123.00122.65134.50-2.00-1.60%6101132.52%
TSLA210423C006000002021-04-21 11:17AM EDT600.00125.73120.35123.80+5.44+4.52%421,2770.00%
TSLA210423C006050002021-04-21 10:36AM EDT605.00109.05118.65121.05-6.55-5.67%6800.00%
TSLA210423C006100002021-04-20 3:29PM EDT610.00107.80112.55114.10-3.55-3.19%122280.00%
TSLA210423C006150002021-04-20 3:00PM EDT615.0094.65108.30110.15-8.90-8.59%11780.00%
TSLA210423C006200002021-04-21 11:22AM EDT620.00104.25102.65106.50+4.90+4.93%282480.00%
TSLA210423C006225002021-04-21 10:34AM EDT622.5091.40100.80102.45-5.10-5.28%201170.00%
TSLA210423C006250002021-04-21 11:06AM EDT625.0097.5598.2599.75+0.55+0.57%551980.00%
TSLA210423C006275002021-04-21 11:05AM EDT627.5093.3096.4096.85+1.40+1.52%19610.00%
TSLA210423C006300002021-04-21 11:21AM EDT630.0094.6593.3593.95+3.12+3.41%413720.00%
TSLA210423C006325002021-04-21 10:57AM EDT632.5085.1590.6090.95-3.45-3.89%472000.00%
TSLA210423C006350002021-04-21 11:08AM EDT635.0088.7588.2588.85+2.75+3.20%661970.00%
TSLA210423C006375002021-04-21 10:40AM EDT637.5077.1086.4087.10-7.70-9.08%741000.00%
TSLA210423C006400002021-04-21 10:25AM EDT640.0074.6583.2083.55-5.25-6.57%1702730.00%
TSLA210423C006425002021-04-21 10:51AM EDT642.5081.2080.9082.15+4.30+5.59%101720.00%
TSLA210423C006450002021-04-21 11:10AM EDT645.0078.7078.1079.25+4.20+5.64%761960.00%
TSLA210423C006475002021-04-21 11:10AM EDT647.5076.3076.0576.40+2.60+3.53%801300.00%
TSLA210423C006500002021-04-21 11:31AM EDT650.0074.2073.6573.95+3.80+5.40%4518870.00%
TSLA210423C006525002021-04-21 11:11AM EDT652.5071.2571.0071.35+3.00+4.40%781190.00%
TSLA210423C006550002021-04-21 11:21AM EDT655.0070.2068.5568.90+4.50+6.85%1414290.00%
TSLA210423C006575002021-04-21 11:30AM EDT657.5066.7066.8067.20+3.15+4.96%1235820.00%
TSLA210423C006600002021-04-21 11:29AM EDT660.0064.8564.6064.95+3.80+6.22%1294920.00%
TSLA210423C006625002021-04-21 11:26AM EDT662.5061.5061.7062.10+1.85+3.10%973360.00%
TSLA210423C006650002021-04-21 11:31AM EDT665.0059.4558.9059.25+3.10+5.50%1373710.00%
TSLA210423C006675002021-04-21 11:28AM EDT667.5057.0557.5557.95+1.00+1.78%772330.00%
TSLA210423C006700002021-04-21 11:31AM EDT670.0055.3054.3054.95+3.60+6.96%9835360.00%
TSLA210423C006725002021-04-21 11:28AM EDT672.5052.5052.7053.05+2.65+5.32%1572300.00%
TSLA210423C006750002021-04-21 11:29AM EDT675.0050.3549.7550.05+3.15+6.67%2086040.00%
TSLA210423C006775002021-04-21 11:28AM EDT677.5047.7547.8048.15+0.70+1.49%1072380.00%
TSLA210423C006800002021-04-21 11:30AM EDT680.0046.0045.6045.90+2.70+6.24%7238760.00%
TSLA210423C006825002021-04-21 11:26AM EDT682.5042.9542.7043.00+1.83+4.45%1022710.00%
TSLA210423C006850002021-04-21 11:25AM EDT685.0040.7541.1041.50+1.85+4.76%2616980.00%
TSLA210423C006875002021-04-21 11:28AM EDT687.5038.8538.8539.20+1.85+5.00%2063150.00%
TSLA210423C006900002021-04-21 11:30AM EDT690.0036.9736.9037.35+1.97+5.63%1,0251,6680.00%
TSLA210423C006925002021-04-21 11:28AM EDT692.5034.7034.4534.75+1.20+3.58%1311820.00%
TSLA210423C006950002021-04-21 11:32AM EDT695.0032.3032.9033.20+1.35+4.36%38776027.54%
TSLA210423C006975002021-04-21 11:26AM EDT697.5030.2530.6531.10+1.25+4.31%34360331.74%
TSLA210423C007000002021-04-21 11:32AM EDT700.0028.4528.9529.25+0.65+2.34%4,8595,41735.72%
TSLA210423C007025002021-04-21 11:28AM EDT702.5026.9026.7027.10+1.10+4.26%1,59172835.94%
TSLA210423C007050002021-04-21 11:30AM EDT705.0025.3025.2525.55+0.80+3.27%5,2872,27439.34%
TSLA210423C007100002021-04-21 11:31AM EDT710.0021.9521.5021.95+0.55+2.57%16,9732,97440.87%
TSLA210423C007150002021-04-21 11:31AM EDT715.0018.7118.5518.85+0.06+0.32%6,5012,47242.85%
TSLA210423C007200002021-04-21 11:32AM EDT720.0015.9515.9516.15-0.15-0.93%18,7454,14444.80%
TSLA210423C007250002021-04-21 11:32AM EDT725.0013.5013.6513.75-0.30-2.17%9,2903,70546.44%
TSLA210423C007300002021-04-21 11:32AM EDT730.0011.3911.3511.50-0.71-5.87%11,7125,17047.35%
TSLA210423C007350002021-04-21 11:32AM EDT735.009.539.409.50-0.69-6.75%3,9243,27948.02%
TSLA210423C007400002021-04-21 11:32AM EDT740.008.007.908.05-0.85-9.60%8,4626,45149.72%
TSLA210423C007450002021-04-21 11:31AM EDT745.006.766.656.75-0.74-9.87%2,3473,15450.84%
TSLA210423C007500002021-04-21 11:31AM EDT750.005.405.505.60-0.95-14.96%19,85416,82551.89%
TSLA210423C007550002021-04-21 11:31AM EDT755.004.394.354.45-0.86-16.38%2,5852,97151.98%
TSLA210423C007600002021-04-21 11:31AM EDT760.003.593.553.65-0.91-20.22%4,1508,58352.91%
TSLA210423C007650002021-04-21 11:32AM EDT765.002.852.852.90-0.90-24.00%1,7492,20553.42%
TSLA210423C007700002021-04-21 11:31AM EDT770.002.282.312.35-0.86-27.39%5,6445,45554.26%
TSLA210423C007750002021-04-21 11:32AM EDT775.001.801.801.85-0.84-31.82%4,1373,82254.60%
TSLA210423C007800002021-04-21 11:31AM EDT780.001.431.431.47-0.72-33.49%5,0167,77055.23%
TSLA210423C007850002021-04-21 11:31AM EDT785.001.131.111.15-0.67-37.22%1,4672,40355.64%
TSLA210423C007900002021-04-21 11:30AM EDT790.000.900.870.90-0.55-37.93%2,6883,93956.15%
TSLA210423C007950002021-04-21 11:30AM EDT795.000.690.670.71-0.58-45.67%8622,11156.67%
TSLA210423C008000002021-04-21 11:32AM EDT800.000.540.540.55-0.49-47.57%14,40926,41657.32%
TSLA210423C008050002021-04-21 11:30AM EDT805.000.440.420.45-0.47-51.65%1,3841,86558.11%
TSLA210423C008100002021-04-21 11:29AM EDT810.000.340.340.35-0.39-53.42%2,4195,42358.79%
TSLA210423C008150002021-04-21 11:29AM EDT815.000.280.260.29-0.35-55.56%1,1041,65159.57%
TSLA210423C008200002021-04-21 11:32AM EDT820.000.230.220.24-0.29-55.77%2,2098,60660.64%
TSLA210423C008300002021-04-21 11:28AM EDT830.000.150.140.17-0.23-60.53%1,9916,05162.50%
TSLA210423C008400002021-04-21 11:27AM EDT840.000.130.100.14-0.15-53.57%8915,67565.33%
TSLA210423C008500002021-04-21 11:31AM EDT850.000.070.070.08-0.15-68.18%2,2578,70766.41%
TSLA210423C008600002021-04-21 11:28AM EDT860.000.070.050.07-0.07-50.00%8822,89369.14%
TSLA210423C008700002021-04-21 11:29AM EDT870.000.060.050.06-0.08-57.14%1,0972,47772.66%
TSLA210423C008800002021-04-21 11:32AM EDT880.000.040.030.05-0.08-66.67%5334,57574.61%
TSLA210423C008900002021-04-21 11:31AM EDT890.000.020.020.03-0.05-71.43%5202,90775.00%
TSLA210423C009000002021-04-21 11:32AM EDT900.000.030.030.04-0.06-66.67%1,9469,13581.25%
TSLA210423C009100002021-04-21 11:23AM EDT910.000.040.030.04-0.04-50.00%2653,02385.16%
TSLA210423C009200002021-04-21 11:13AM EDT920.000.030.020.04-0.02-40.00%4031,67087.50%
TSLA210423C009300002021-04-21 10:55AM EDT930.000.030.020.04-0.02-40.00%401,16491.41%
TSLA210423C009400002021-04-21 11:23AM EDT940.000.030.010.03-0.02-40.00%601,42391.41%
TSLA210423C009500002021-04-21 11:30AM EDT950.000.020.010.02-0.02-50.00%1191,49592.97%
TSLA210423C009600002021-04-21 11:14AM EDT960.000.050.010.03+0.01+25.00%1151,27398.44%
TSLA210423C009700002021-04-21 11:32AM EDT970.000.020.020.03-0.03-60.00%294654103.91%
TSLA210423C009800002021-04-21 11:06AM EDT980.000.020.010.02-0.03-60.00%10499103.13%
TSLA210423C009900002021-04-21 11:11AM EDT990.000.020.010.03-0.02-50.00%26484108.59%
TSLA210423C010000002021-04-21 11:19AM EDT1,000.000.010.010.03-0.03-75.00%2015,126111.72%
TSLA210423C010250002021-04-21 9:33AM EDT1,025.000.010.010.03-0.01-50.00%3762119.53%
TSLA210423C010500002021-04-21 11:21AM EDT1,050.000.020.010.020.00-112,274124.22%
TSLA210423C010750002021-04-21 10:52AM EDT1,075.000.010.000.02-0.02-66.67%20710128.13%
TSLA210423C011000002021-04-21 10:52AM EDT1,100.000.010.000.01-0.01-50.00%31,003128.13%
TSLA210423C011250002021-04-21 11:21AM EDT1,125.000.010.000.01-0.01-50.00%4236134.38%
TSLA210423C011500002021-04-20 3:41PM EDT1,150.000.020.000.030.00-54410151.56%
TSLA210423C011750002021-04-20 3:22PM EDT1,175.000.010.000.020.00-3509153.13%
TSLA210423C012000002021-04-20 1:04PM EDT1,200.000.020.000.010.00-731,625153.13%
TSLA210423C012250002021-04-21 11:27AM EDT1,225.000.010.000.02-0.01-50.00%10384165.63%
TSLA210423C012500002021-04-21 11:11AM EDT1,250.000.010.000.010.00-1350162.50%
TSLA210423C012750002021-04-20 3:55PM EDT1,275.000.020.000.020.00-276939178.13%
TSLA210423C013000002021-04-20 3:06PM EDT1,300.000.010.000.010.00-1953175.00%
TSLA210423C013250002021-04-19 3:41PM EDT1,325.000.010.000.010.00-1502181.25%
TSLA210423C013500002021-04-20 3:46PM EDT1,350.000.010.000.010.00-181,178187.50%
TSLA210423C013750002021-04-20 2:29PM EDT1,375.000.010.000.020.00-67879198.44%
TSLA210423C014000002021-04-20 1:16PM EDT1,400.000.010.000.020.00-731,721204.69%
TSLA210423C014250002021-04-20 3:58PM EDT1,425.000.010.000.020.00-4920209.38%
TSLA210423C014500002021-04-19 11:18AM EDT1,450.000.030.000.020.00-253449215.63%
TSLA210423C014750002021-04-19 2:35PM EDT1,475.000.020.000.020.00-240315218.75%
TSLA210423C015000002021-04-21 10:04AM EDT1,500.000.010.000.010.00-21465212.50%
TSLA210423C015250002021-04-20 3:46PM EDT1,525.000.010.000.010.00-44,687218.75%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P001000002021-04-21 9:36AM EDT100.000.010.000.010.00-1825600.00%
TSLA210423P001500002021-04-15 9:53AM EDT150.000.010.000.010.00-10762475.00%
TSLA210423P002000002021-04-20 3:53PM EDT200.000.010.000.010.00-12,161393.75%
TSLA210423P002500002021-04-20 3:38PM EDT250.000.010.000.020.00-621,271343.75%
TSLA210423P003000002021-04-20 3:59PM EDT300.000.010.000.010.00-81,403275.00%
TSLA210423P003500002021-04-21 10:17AM EDT350.000.010.010.02-0.01-50.00%511,484246.88%
TSLA210423P004000002021-04-21 11:28AM EDT400.000.020.010.02+0.01+100.00%96,599203.13%
TSLA210423P004100002021-04-20 2:22PM EDT410.000.030.010.020.00-1,6411,945195.31%
TSLA210423P004200002021-04-21 9:55AM EDT420.000.020.010.03-0.01-33.33%14878192.19%
TSLA210423P004300002021-04-21 9:41AM EDT430.000.020.010.03-0.04-66.67%3389184.38%
TSLA210423P004400002021-04-20 12:10PM EDT440.000.020.010.04-0.01-33.33%1874179.69%
TSLA210423P004500002021-04-21 11:31AM EDT450.000.020.010.03-0.01-33.33%421,324168.75%
TSLA210423P004600002021-04-21 11:10AM EDT460.000.030.020.03-0.02-40.00%26499164.06%
TSLA210423P004700002021-04-21 10:02AM EDT470.000.030.030.05-0.02-40.00%46502164.06%
TSLA210423P004800002021-04-21 11:28AM EDT480.000.050.030.04-0.02-28.57%541,812154.69%
TSLA210423P004900002021-04-21 11:11AM EDT490.000.050.020.05-0.03-37.50%26922147.66%
TSLA210423P005000002021-04-21 11:26AM EDT500.000.030.030.04-0.05-62.50%9043,244140.63%
TSLA210423P005100002021-04-21 11:30AM EDT510.000.050.030.07-0.06-54.55%51484138.28%
TSLA210423P005200002021-04-21 11:23AM EDT520.000.050.030.05-0.07-58.33%92941128.13%
TSLA210423P005300002021-04-21 11:06AM EDT530.000.070.050.08-0.05-41.67%861,153127.34%
TSLA210423P005400002021-04-21 11:11AM EDT540.000.090.050.09-0.05-35.71%1561,547121.48%
TSLA210423P005500002021-04-21 11:30AM EDT550.000.080.070.08-0.11-57.89%3763,194115.43%
TSLA210423P005550002021-04-21 11:03AM EDT555.000.100.080.10-0.10-50.00%61911114.06%
TSLA210423P005600002021-04-21 11:07AM EDT560.000.100.090.11-0.13-56.52%1581,073112.11%
TSLA210423P005650002021-04-21 11:14AM EDT565.000.090.090.12-0.16-64.00%431,878109.18%
TSLA210423P005700002021-04-21 11:25AM EDT570.000.140.100.13-0.11-44.00%861,101106.84%
TSLA210423P005750002021-04-21 11:08AM EDT575.000.140.110.15-0.13-48.15%44893104.88%
TSLA210423P005800002021-04-21 11:28AM EDT580.000.150.120.16-0.17-53.12%2791,768102.25%
TSLA210423P005850002021-04-21 11:06AM EDT585.000.190.150.17-0.13-40.62%29614100.39%
TSLA210423P005900002021-04-21 11:27AM EDT590.000.170.150.19-0.21-55.26%936,19397.66%
TSLA210423P005950002021-04-21 11:17AM EDT595.000.210.180.21-0.19-47.50%9374895.70%
TSLA210423P006000002021-04-21 11:31AM EDT600.000.210.210.22-0.24-53.33%1,4285,47693.36%
TSLA210423P006050002021-04-21 11:23AM EDT605.000.250.240.26-0.23-47.92%2663,30191.70%
TSLA210423P006100002021-04-21 11:30AM EDT610.000.270.270.29-0.28-50.91%6761,78489.45%
TSLA210423P006150002021-04-21 11:30AM EDT615.000.310.310.32-0.31-50.00%23893687.30%
TSLA210423P006200002021-04-21 11:30AM EDT620.000.350.340.36-0.34-49.28%6792,06384.96%
TSLA210423P006225002021-04-21 11:26AM EDT622.500.390.380.39-0.32-45.07%7647384.38%
TSLA210423P006250002021-04-21 11:29AM EDT625.000.400.390.40-0.35-46.67%3951,30682.81%
TSLA210423P006275002021-04-21 11:06AM EDT627.500.450.420.43-0.39-46.43%13052281.88%
TSLA210423P006300002021-04-21 11:29AM EDT630.000.450.440.47-0.38-45.78%6812,94980.86%
TSLA210423P006325002021-04-21 11:16AM EDT632.500.520.480.49-0.36-40.91%29175379.83%
TSLA210423P006350002021-04-21 11:29AM EDT635.000.530.510.53-0.47-47.00%2691,52978.81%
TSLA210423P006375002021-04-21 11:22AM EDT637.500.580.560.57-0.44-43.14%11962377.98%
TSLA210423P006400002021-04-21 11:29AM EDT640.000.600.590.61-0.53-46.90%8412,92676.86%
TSLA210423P006425002021-04-21 11:26AM EDT642.500.670.640.65-0.70-51.09%11429975.88%
TSLA210423P006450002021-04-21 11:26AM EDT645.000.720.690.72-0.64-47.06%3702,33775.10%
TSLA210423P006475002021-04-21 11:08AM EDT647.500.800.720.74-0.68-45.95%21376173.58%
TSLA210423P006500002021-04-21 11:30AM EDT650.000.800.810.84-0.79-49.69%4,4317,64873.29%
TSLA210423P006525002021-04-21 11:13AM EDT652.500.900.850.89-0.74-45.12%36677072.00%
TSLA210423P006550002021-04-21 11:28AM EDT655.000.960.920.95-0.77-44.51%7771,73270.97%
TSLA210423P006575002021-04-21 11:29AM EDT657.501.041.051.08-0.88-45.83%44749770.80%
TSLA210423P006600002021-04-21 11:27AM EDT660.001.151.091.13-1.03-47.25%1,6884,56669.29%
TSLA210423P006625002021-04-21 11:26AM EDT662.501.241.181.23-1.00-44.64%31673468.38%
TSLA210423P006650002021-04-21 11:29AM EDT665.001.351.351.39-1.11-45.12%1,1801,49868.21%
TSLA210423P006675002021-04-21 11:26AM EDT667.501.461.451.48-1.30-47.10%24291767.07%
TSLA210423P006700002021-04-21 11:30AM EDT670.001.601.581.61-1.38-46.31%4,6283,61966.19%
TSLA210423P006725002021-04-21 11:28AM EDT672.501.831.751.80-1.46-44.38%57957665.70%
TSLA210423P006750002021-04-21 11:30AM EDT675.001.921.941.99-1.63-45.92%2,2963,26265.11%
TSLA210423P006775002021-04-21 11:24AM EDT677.502.212.122.18-1.74-44.05%7051,26864.33%
TSLA210423P006800002021-04-21 11:30AM EDT680.002.372.362.40-1.88-44.24%4,3934,71663.77%
TSLA210423P006825002021-04-21 11:30AM EDT682.502.712.642.71-1.99-42.34%7482,71963.53%
TSLA210423P006850002021-04-21 11:30AM EDT685.002.952.953.05-2.25-43.27%1,2202,96163.27%
TSLA210423P006875002021-04-21 11:31AM EDT687.503.223.203.25-2.53-44.00%54364962.16%
TSLA210423P006900002021-04-21 11:32AM EDT690.003.753.503.65-2.55-40.48%4,8204,20861.69%
TSLA210423P006925002021-04-21 11:31AM EDT692.504.104.004.10-2.77-40.32%4591,06861.77%
TSLA210423P006950002021-04-21 11:31AM EDT695.004.554.504.60-2.90-38.93%4,20011,61561.73%
TSLA210423P006975002021-04-21 11:30AM EDT697.504.955.055.15-3.25-39.63%1,8131,53361.72%
TSLA210423P007000002021-04-21 11:32AM EDT700.005.755.705.80-3.25-36.11%22,65919,84061.96%
TSLA210423P007025002021-04-21 11:32AM EDT702.506.436.306.45-3.47-35.05%3,3771,52461.82%
TSLA210423P007050002021-04-21 11:32AM EDT705.007.206.856.95-3.56-33.09%7,6462,07161.00%
TSLA210423P007100002021-04-21 11:32AM EDT710.008.758.558.65-3.95-31.10%8,1335,00761.57%
TSLA210423P007150002021-04-21 11:32AM EDT715.0010.7910.5010.60-3.96-26.85%3,5683,44462.17%
TSLA210423P007200002021-04-21 11:32AM EDT720.0013.0312.6512.80-4.49-25.63%6,4815,68562.67%
TSLA210423P007250002021-04-21 11:32AM EDT725.0015.7515.3015.45-4.36-21.68%1,6182,94064.04%
TSLA210423P007300002021-04-21 11:32AM EDT730.0018.4018.0018.20-4.90-21.03%1,8543,17664.76%
TSLA210423P007350002021-04-21 11:27AM EDT735.0021.2521.5521.85-5.27-19.87%4942,01467.94%
TSLA210423P007400002021-04-21 11:31AM EDT740.0024.5024.5024.80-5.45-18.20%6202,08467.83%
TSLA210423P007450002021-04-21 11:28AM EDT745.0028.4228.4028.65-4.98-14.91%1,0171,42170.61%
TSLA210423P007500002021-04-21 11:31AM EDT750.0031.8832.0532.25-5.98-15.80%7643,02671.70%
TSLA210423P007550002021-04-21 11:25AM EDT755.0036.7736.0536.55-3.48-8.65%14326174.40%
TSLA210423P007600002021-04-21 11:24AM EDT760.0040.0540.3040.60-5.45-11.98%5351,28776.59%
TSLA210423P007650002021-04-21 11:29AM EDT765.0044.5044.3544.65-5.65-11.27%19222377.82%
TSLA210423P007700002021-04-21 11:24AM EDT770.0048.5548.5549.10-6.45-11.73%21586679.86%
TSLA210423P007750002021-04-21 11:29AM EDT775.0053.2953.3553.75-4.76-8.20%12935983.58%
TSLA210423P007800002021-04-21 11:29AM EDT780.0057.9158.2558.65-5.74-9.02%36277988.00%
TSLA210423P007850002021-04-21 11:31AM EDT785.0063.0062.8563.20-4.60-6.80%6821990.47%
TSLA210423P007900002021-04-21 11:15AM EDT790.0065.4067.7568.05-7.57-10.37%9354194.40%
TSLA210423P007950002021-04-21 11:23AM EDT795.0071.7072.2573.05-5.55-7.18%2417397.45%
TSLA210423P008000002021-04-21 11:26AM EDT800.0077.6577.5577.95-3.50-4.31%5733,407102.47%
TSLA210423P008050002021-04-20 3:32PM EDT805.0099.0382.1583.15+14.08+16.57%3298106.19%
TSLA210423P008100002021-04-21 11:30AM EDT810.0086.9586.7587.50-3.25-3.60%759325107.02%
TSLA210423P008150002021-04-21 10:08AM EDT815.00102.3091.3091.95+6.95+7.29%3129107.69%
TSLA210423P008200002021-04-21 11:28AM EDT820.0097.7097.0597.40-3.65-3.60%161,724115.85%
TSLA210423P008300002021-04-21 11:24AM EDT830.00106.30106.60107.30-3.90-3.54%41,454121.78%
TSLA210423P008400002021-04-21 11:27AM EDT840.00118.00116.00118.15-1.90-1.58%7796130.31%
TSLA210423P008500002021-04-21 10:40AM EDT850.00133.20122.35131.65+2.00+1.52%171,486137.16%
TSLA210423P008600002021-04-20 3:18PM EDT860.00150.25136.70138.15+10.75+7.71%1206147.66%
TSLA210423P008700002021-04-20 9:53AM EDT870.00136.50145.70147.650.00-11114148.72%
TSLA210423P008800002021-04-19 2:59PM EDT880.00173.63153.85157.80+25.03+16.84%1102147.90%
TSLA210423P008900002021-04-19 1:02PM EDT890.00173.08166.45167.600.00-11116165.16%
TSLA210423P009000002021-04-21 10:07AM EDT900.00191.73175.60178.30+11.99+6.67%1270171.07%
TSLA210423P009100002021-04-20 10:42AM EDT910.00181.70182.70192.900.00-227184.78%
TSLA210423P009200002021-04-16 2:02PM EDT920.00180.20192.85201.100.00-243183.98%
TSLA210423P009300002021-04-16 3:21PM EDT930.00192.70202.60211.600.00-935191.31%
TSLA210423P009400002021-04-15 1:51PM EDT940.00215.22211.10222.850.00-125196.19%
TSLA210423P009500002021-04-20 10:10AM EDT950.00230.00218.90235.450.00-230204.03%
TSLA210423P009600002021-04-16 3:21PM EDT960.00222.55228.10245.050.00-315203.96%
TSLA210423P009700002021-04-15 3:41PM EDT970.00239.80236.90255.600.00-312206.19%
TSLA210423P009800002021-04-15 2:10PM EDT980.00251.45249.85264.300.00-13220.29%
TSLA210423P009900002021-04-15 1:23PM EDT990.00254.10260.20275.600.00-810233.85%
TSLA210423P010000002021-04-15 1:33PM EDT1,000.00264.05266.85285.700.00-79222.71%
TSLA210423P010250002021-04-19 12:05AM EDT1,025.00293.95294.20308.850.00--4238.53%
TSLA210423P010500002021-04-19 12:05AM EDT1,050.00311.75319.10335.100.00--2257.54%
TSLA210423P012250002021-04-19 12:02PM EDT1,225.00515.00493.80509.900.00-21332.40%
TSLA210423P012750002021-04-13 1:10PM EDT1,275.00533.33543.40560.500.00-11353.10%