India markets closed

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
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210514C002500002021-04-12 9:56AM EDT250.00422.85420.40424.15-19.35-4.38%12292.19%
TSLA210514C003500002021-04-30 10:43AM EDT350.00345.07312.50330.550.00-400367.19%
TSLA210514C004000002021-05-07 1:54PM EDT400.00267.77271.05274.30+8.68+3.35%239183.98%
TSLA210514C004100002021-05-04 12:20PM EDT410.00249.10253.00271.200.00-11122.66%
TSLA210514C004200002021-05-06 1:17PM EDT420.00239.20243.00261.200.00-40117.19%
TSLA210514C004300002021-05-07 2:01PM EDT430.00234.90233.00251.30+6.25+2.73%114125.00%
TSLA210514C004400002021-05-07 12:52PM EDT440.00233.25223.00240.30+10.30+4.62%112256.06%
TSLA210514C004500002021-05-07 12:09PM EDT450.00223.25213.00230.40+12.95+6.16%430246.07%
TSLA210514C004600002021-05-06 3:17PM EDT460.00206.95203.00217.50+7.95+3.99%262210.60%
TSLA210514C004700002021-05-07 11:56AM EDT470.00198.85194.70208.50+11.20+5.97%60209.79%
TSLA210514C004800002021-05-07 2:16PM EDT480.00188.85191.35194.70+5.65+3.08%1449134.52%
TSLA210514C004900002021-05-07 2:55PM EDT490.00180.55181.45184.25+8.20+4.76%190123.24%
TSLA210514C005000002021-05-07 2:56PM EDT500.00172.60171.45174.90+10.35+6.38%46100123.39%
TSLA210514C005100002021-05-07 3:35PM EDT510.00162.75159.55167.25+10.60+6.97%1053120.26%
TSLA210514C005200002021-05-07 3:05PM EDT520.00153.40151.60155.15+10.20+7.12%2746112.70%
TSLA210514C005300002021-05-07 2:59PM EDT530.00142.65135.50150.15+10.45+7.90%82395.85%
TSLA210514C005400002021-05-07 3:24PM EDT540.00134.70131.90135.50+13.60+11.23%2083103.08%
TSLA210514C005500002021-05-07 3:58PM EDT550.00124.00122.35125.65+13.05+11.76%235899.44%
TSLA210514C005600002021-05-07 2:40PM EDT560.00109.65113.10114.35+9.95+9.98%2715089.16%
TSLA210514C005700002021-05-06 2:00PM EDT570.00102.35103.35104.60+9.10+9.76%34084.72%
TSLA210514C005800002021-05-07 3:59PM EDT580.0094.7093.7094.95+14.67+18.33%1111980.71%
TSLA210514C005900002021-05-07 3:46PM EDT590.0083.1584.1085.40+6.75+8.84%977976.67%
TSLA210514C005950002021-05-07 2:27PM EDT595.0078.7079.3080.60+8.35+11.87%466074.32%
TSLA210514C006000002021-05-07 3:54PM EDT600.0074.1574.6075.85+7.25+10.84%34239272.31%
TSLA210514C006050002021-05-07 3:27PM EDT605.0070.3069.8571.15+9.55+15.72%305070.12%
TSLA210514C006100002021-05-07 3:56PM EDT610.0066.5065.2066.45+10.70+19.18%194068.02%
TSLA210514C006150002021-05-07 3:53PM EDT615.0060.3060.5561.85+1.80+3.08%39065.98%
TSLA210514C006200002021-05-07 3:42PM EDT620.0056.1156.0557.10+5.49+10.85%205063.70%
TSLA210514C006250002021-05-07 3:45PM EDT625.0051.2351.6052.85+4.83+10.41%385362.46%
TSLA210514C006300002021-05-07 3:52PM EDT630.0048.3547.2548.45+3.80+8.53%53620360.73%
TSLA210514C006350002021-05-07 3:45PM EDT635.0044.0043.0544.25+5.41+14.02%1597859.37%
TSLA210514C006400002021-05-07 3:59PM EDT640.0039.7638.9540.15+3.91+10.91%2,747057.97%
TSLA210514C006425002021-05-07 3:04PM EDT642.5037.8536.9538.05+3.35+9.71%486657.10%
TSLA210514C006450002021-05-07 3:58PM EDT645.0035.8435.0036.15+4.09+12.88%17315656.58%
TSLA210514C006475002021-05-07 3:40PM EDT647.5033.9533.1034.25+2.40+7.61%44056.01%
TSLA210514C006500002021-05-07 3:56PM EDT650.0032.0031.2532.40+1.51+4.95%1,096055.48%
TSLA210514C006525002021-05-07 3:28PM EDT652.5029.0029.4530.50+0.30+1.05%26316154.82%
TSLA210514C006550002021-05-07 3:57PM EDT655.0028.4527.7028.75+1.66+6.20%32530754.35%
TSLA210514C006575002021-05-07 3:03PM EDT657.5027.1526.0026.60+1.60+6.26%12621953.19%
TSLA210514C006600002021-05-07 3:59PM EDT660.0025.0024.3025.35+0.51+2.08%984053.28%
TSLA210514C006625002021-05-07 3:59PM EDT662.5023.4522.7523.40+0.65+2.85%80431852.39%
TSLA210514C006650002021-05-07 3:59PM EDT665.0021.7521.2521.80+0.65+3.08%1,31549751.95%
TSLA210514C006675002021-05-07 3:59PM EDT667.5020.2519.7520.45-0.10-0.49%2,63432151.72%
TSLA210514C006700002021-05-07 3:59PM EDT670.0018.8518.4018.90-0.15-0.79%17,9841,40351.26%
TSLA210514C006725002021-05-07 3:59PM EDT672.5017.4017.1017.80+0.51+3.02%3,281051.36%
TSLA210514C006750002021-05-07 3:59PM EDT675.0016.0815.8016.30-0.72-4.29%5,73285450.72%
TSLA210514C006775002021-05-07 3:59PM EDT677.5015.0014.5515.00-0.55-3.54%1,33033150.28%
TSLA210514C006800002021-05-07 3:59PM EDT680.0013.7013.5013.85-1.19-7.99%10,4821,39950.18%
TSLA210514C006825002021-05-07 3:59PM EDT682.5012.6512.5012.65-0.95-6.99%1,26832750.13%
TSLA210514C006850002021-05-07 3:59PM EDT685.0011.4011.3011.60-1.50-11.63%2,32698849.85%
TSLA210514C006875002021-05-07 3:59PM EDT687.5010.6010.3011.10-1.20-10.17%580051.07%
TSLA210514C006900002021-05-07 3:59PM EDT690.009.609.509.70-1.45-13.12%4,7161,09449.37%
TSLA210514C006925002021-05-07 3:58PM EDT692.508.758.509.20-1.50-14.63%82638550.31%
TSLA210514C006950002021-05-07 3:59PM EDT695.007.957.758.05-1.55-16.32%2,998048.99%
TSLA210514C006975002021-05-07 3:59PM EDT697.507.357.007.50-1.45-16.48%86128249.47%
TSLA210514C007000002021-05-07 3:59PM EDT700.006.606.506.60-1.55-19.02%18,9525,83348.58%
TSLA210514C007025002021-05-07 3:59PM EDT702.506.005.656.35-1.60-21.05%93639449.84%
TSLA210514C007050002021-05-07 3:59PM EDT705.005.355.105.55-1.65-23.57%2,51274348.95%
TSLA210514C007075002021-05-07 3:58PM EDT707.504.904.554.90-1.20-19.67%35337848.41%
TSLA210514C007100002021-05-07 3:59PM EDT710.004.304.254.35-1.71-28.45%5,2881,60548.07%
TSLA210514C007125002021-05-07 3:59PM EDT712.503.953.604.00-1.50-27.52%84136448.41%
TSLA210514C007150002021-05-07 3:59PM EDT715.003.503.253.60-1.62-31.64%1,42857748.40%
TSLA210514C007175002021-05-07 3:59PM EDT717.503.162.893.20-1.64-34.17%42429748.22%
TSLA210514C007200002021-05-07 3:59PM EDT720.002.772.702.89-1.58-36.32%3,837048.33%
TSLA210514C007225002021-05-07 3:59PM EDT722.502.542.332.60-1.46-36.50%48818448.40%
TSLA210514C007250002021-05-07 3:59PM EDT725.002.242.132.33-1.41-38.63%2,2761,02348.43%
TSLA210514C007275002021-05-07 3:58PM EDT727.502.071.862.10-1.18-36.31%45927448.56%
TSLA210514C007300002021-05-07 3:59PM EDT730.001.771.731.85-1.38-43.81%3,1851,50548.43%
TSLA210514C007325002021-05-07 3:59PM EDT732.501.651.501.71-1.21-42.31%28322248.90%
TSLA210514C007350002021-05-07 3:59PM EDT735.001.451.331.48-1.16-44.44%86390348.58%
TSLA210514C007375002021-05-07 3:59PM EDT737.501.331.191.34-1.10-45.27%520048.83%
TSLA210514C007400002021-05-07 3:59PM EDT740.001.151.101.20-1.09-48.66%3,6471,99248.95%
TSLA210514C007425002021-05-07 3:59PM EDT742.501.061.001.09-0.99-48.29%26326649.24%
TSLA210514C007450002021-05-07 3:59PM EDT745.000.950.830.99-0.92-49.20%88881449.51%
TSLA210514C007475002021-05-07 3:57PM EDT747.500.900.810.90-0.84-48.28%41227249.81%
TSLA210514C007500002021-05-07 3:59PM EDT750.000.780.750.79-0.86-52.44%9,9295,87949.76%
TSLA210514C007525002021-05-07 3:56PM EDT752.500.720.690.74-0.79-52.32%50018650.02%
TSLA210514C007550002021-05-07 3:59PM EDT755.000.670.520.67-0.72-51.80%81369850.59%
TSLA210514C007600002021-05-07 3:59PM EDT760.000.560.540.56-0.65-53.72%2,48197851.10%
TSLA210514C007650002021-05-07 3:59PM EDT765.000.460.340.48-0.59-56.19%4,0421,19750.83%
TSLA210514C007700002021-05-07 3:58PM EDT770.000.410.340.39-0.51-55.43%4,98872852.00%
TSLA210514C007750002021-05-07 3:57PM EDT775.000.350.300.35-0.40-53.33%1,01475953.13%
TSLA210514C007800002021-05-07 3:58PM EDT780.000.300.300.34-0.41-57.75%2,0091,20255.03%
TSLA210514C007850002021-05-07 3:59PM EDT785.000.250.240.32-0.36-59.02%27228655.91%
TSLA210514C007900002021-05-07 3:59PM EDT790.000.240.200.29-0.28-53.85%93761756.79%
TSLA210514C007950002021-05-07 3:59PM EDT795.000.220.200.24-0.27-55.10%27930457.86%
TSLA210514C008000002021-05-07 3:59PM EDT800.000.200.190.20-0.26-56.52%5,0104,91458.79%
TSLA210514C008050002021-05-07 3:43PM EDT805.000.170.170.22-0.23-57.50%74480260.55%
TSLA210514C008100002021-05-07 3:58PM EDT810.000.150.110.20-0.22-59.46%18094260.64%
TSLA210514C008150002021-05-07 3:58PM EDT815.000.140.090.18-0.17-54.84%83820061.33%
TSLA210514C008200002021-05-07 3:52PM EDT820.000.120.080.14-0.19-61.29%182061.52%
TSLA210514C008300002021-05-07 3:55PM EDT830.000.110.090.12-0.14-56.00%32469264.45%
TSLA210514C008400002021-05-07 3:55PM EDT840.000.100.090.13-0.09-47.37%28269468.07%
TSLA210514C008500002021-05-07 3:59PM EDT850.000.080.050.08-0.11-57.89%1,5462,48867.38%
TSLA210514C008600002021-05-07 3:57PM EDT860.000.090.020.10-0.08-47.06%460069.73%
TSLA210514C008700002021-05-07 3:46PM EDT870.000.070.020.07-0.07-50.00%1,066070.70%
TSLA210514C008800002021-05-07 3:47PM EDT880.000.060.050.07-0.08-57.14%4091,26475.59%
TSLA210514C008900002021-05-07 3:55PM EDT890.000.060.050.07-0.06-50.00%62436978.32%
TSLA210514C009000002021-05-07 3:54PM EDT900.000.050.040.05-0.06-54.55%961078.91%
TSLA210514C009100002021-05-07 3:56PM EDT910.000.040.010.05-0.06-60.00%1,409078.91%
TSLA210514C009200002021-05-07 3:58PM EDT920.000.050.000.05-0.05-50.00%5129580.08%
TSLA210514C009300002021-05-07 12:05PM EDT930.000.060.000.06-0.03-33.33%3813383.59%
TSLA210514C009400002021-05-07 3:35PM EDT940.000.060.000.06-0.10-62.50%812986.33%
TSLA210514C009500002021-05-07 3:10PM EDT950.000.050.010.05-0.03-37.50%13088.67%
TSLA210514C009600002021-05-07 3:57PM EDT960.000.040.000.050.00-1822189.84%
TSLA210514C009700002021-05-07 3:23PM EDT970.000.050.000.20-0.02-28.57%8165104.49%
TSLA210514C009800002021-05-07 3:38PM EDT980.000.010.000.05-0.05-83.33%1522694.53%
TSLA210514C009900002021-05-07 3:23PM EDT990.000.040.010.04-0.02-33.33%26096.88%
TSLA210514C010000002021-05-07 3:52PM EDT1,000.000.030.010.04-0.02-40.00%3031,41599.22%
TSLA210514C010250002021-05-07 2:32PM EDT1,025.000.050.010.040.00-14426104.69%
TSLA210514C010500002021-05-07 3:39PM EDT1,050.000.040.000.05-0.01-20.00%8802110.16%
TSLA210514C010750002021-05-07 3:36PM EDT1,075.000.030.020.030.00-340115.23%
TSLA210514C011000002021-05-07 2:23PM EDT1,100.000.010.010.03-0.04-80.00%229279117.97%
TSLA210514C011250002021-05-07 9:30AM EDT1,125.000.030.010.10-0.01-25.00%397133.59%
TSLA210514C011500002021-05-05 3:28PM EDT1,150.000.030.010.050.00-1142132.03%
TSLA210514C011750002021-05-07 2:19PM EDT1,175.000.010.000.04-0.02-66.67%1100132.81%
TSLA210514C012000002021-05-07 10:38AM EDT1,200.000.020.000.02-0.01-33.33%116567131.25%
TSLA210514C012250002021-05-07 2:04PM EDT1,225.000.020.010.02-0.01-33.33%30139.06%
TSLA210514C012500002021-05-07 3:16PM EDT1,250.000.020.010.030.00-3342145.31%
TSLA210514C012750002021-05-04 1:53PM EDT1,275.000.020.000.030.00-1236146.88%
TSLA210514C013000002021-05-04 3:36PM EDT1,300.000.030.000.030.00-6111151.56%
TSLA210514C013250002021-05-04 11:04AM EDT1,325.000.010.000.160.00-10176.17%
TSLA210514C013500002021-05-06 11:01AM EDT1,350.000.020.000.160.00-351180.47%
TSLA210514C013750002021-04-30 2:31PM EDT1,375.000.030.000.040.00-30165.63%
TSLA210514C014000002021-05-06 2:49PM EDT1,400.000.020.000.020.00-283459162.50%
TSLA210514C014250002021-04-29 1:36PM EDT1,425.000.050.000.160.00-26192.97%
TSLA210514C014500002021-05-06 2:43PM EDT1,450.000.010.000.050.00-400179.69%
TSLA210514C014750002021-05-07 1:56PM EDT1,475.000.010.000.02-0.01-50.00%18304171.88%
TSLA210514C015000002021-05-07 3:33PM EDT1,500.000.010.000.010.00-5,0071,268168.75%
TSLA210514C015250002021-05-07 2:01PM EDT1,525.000.010.000.010.00-5,4842,079171.88%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210514P001000002021-05-07 10:29AM EDT100.000.010.000.010.00-15318412.50%
TSLA210514P001500002021-05-07 12:18PM EDT150.000.010.000.02-0.01-50.00%1231340.63%
TSLA210514P002000002021-05-07 3:46PM EDT200.000.010.000.010.00-4854,534262.50%
TSLA210514P002500002021-05-07 3:36PM EDT250.000.020.020.03-0.03-60.00%81315242.19%
TSLA210514P003000002021-05-07 3:59PM EDT300.000.040.010.04-0.01-20.00%327357199.22%
TSLA210514P003500002021-05-07 3:57PM EDT350.000.060.010.12-0.05-45.45%6,242931177.34%
TSLA210514P004000002021-05-07 3:58PM EDT400.000.060.070.18-0.25-80.65%4,0991,346152.54%
TSLA210514P004100002021-05-07 3:24PM EDT410.000.140.070.20-0.13-48.15%389152147.07%
TSLA210514P004200002021-05-07 3:58PM EDT420.000.160.100.16-0.23-58.97%155471139.84%
TSLA210514P004300002021-05-07 3:52PM EDT430.000.160.070.33-0.32-66.67%149104140.04%
TSLA210514P004400002021-05-07 3:57PM EDT440.000.230.170.22-0.37-61.67%689779133.01%
TSLA210514P004500002021-05-07 3:58PM EDT450.000.230.200.26-0.42-64.62%1,3501,121129.10%
TSLA210514P004600002021-05-07 3:58PM EDT460.000.310.260.32-0.49-61.25%868593126.27%
TSLA210514P004700002021-05-07 3:57PM EDT470.000.340.240.38-0.56-62.22%593518120.80%
TSLA210514P004800002021-05-07 3:59PM EDT480.000.400.350.51-0.66-62.26%1,2181,249119.58%
TSLA210514P004900002021-05-07 3:59PM EDT490.000.500.400.55-0.74-59.68%1,089309114.65%
TSLA210514P005000002021-05-07 3:59PM EDT500.000.570.520.65-0.92-61.74%3,2293,324111.57%
TSLA210514P005100002021-05-07 3:57PM EDT510.000.690.620.84-0.92-57.14%1,334498108.74%
TSLA210514P005200002021-05-07 3:58PM EDT520.000.840.760.88-1.09-56.48%2,9413,015104.05%
TSLA210514P005300002021-05-07 3:58PM EDT530.001.000.951.17-1.19-54.34%12,60816,053101.86%
TSLA210514P005400002021-05-07 3:59PM EDT540.001.151.121.16-1.41-55.08%9,32792796.34%
TSLA210514P005500002021-05-07 3:59PM EDT550.001.361.321.51-1.46-51.77%3,2243,06393.38%
TSLA210514P005600002021-05-07 3:58PM EDT560.001.511.511.73-1.73-53.40%1,70998888.89%
TSLA210514P005700002021-05-07 3:59PM EDT570.001.811.761.92-1.89-51.08%1,8591,43084.18%
TSLA210514P005800002021-05-07 3:59PM EDT580.002.152.102.32-2.06-48.93%2,5901,13280.41%
TSLA210514P005900002021-05-07 3:59PM EDT590.002.552.392.68-2.30-47.42%1,7341,43875.66%
TSLA210514P005950002021-05-07 3:59PM EDT595.002.702.652.90-2.90-51.79%1,42098773.66%
TSLA210514P006000002021-05-07 3:59PM EDT600.003.002.903.30-2.80-48.28%5,7134,48072.02%
TSLA210514P006050002021-05-07 3:59PM EDT605.003.253.153.45-3.34-50.68%79859669.39%
TSLA210514P006100002021-05-07 3:56PM EDT610.003.553.503.80-3.30-48.18%1,67095367.48%
TSLA210514P006150002021-05-07 3:59PM EDT615.004.003.904.30-3.90-49.37%1,72390465.88%
TSLA210514P006200002021-05-07 3:59PM EDT620.004.504.304.65-4.30-48.86%3,2261,18563.60%
TSLA210514P006250002021-05-07 3:59PM EDT625.005.004.905.05-4.45-47.09%2,7496,02161.68%
TSLA210514P006300002021-05-07 3:59PM EDT630.005.605.455.75-5.15-47.91%2,0641,58660.01%
TSLA210514P006350002021-05-07 3:59PM EDT635.006.256.156.75-5.55-47.03%1,78955558.90%
TSLA210514P006400002021-05-07 3:59PM EDT640.007.107.107.50-6.10-46.21%3,7981,64357.34%
TSLA210514P006425002021-05-07 3:59PM EDT642.507.807.558.20-6.50-45.45%23947556.95%
TSLA210514P006450002021-05-07 3:59PM EDT645.008.298.108.60-6.81-45.10%84366056.07%
TSLA210514P006475002021-05-07 3:52PM EDT647.508.708.809.30-7.65-46.79%31239655.86%
TSLA210514P006500002021-05-07 3:59PM EDT650.009.509.309.75-6.95-42.25%5,8992,26554.76%
TSLA210514P006525002021-05-07 3:57PM EDT652.509.9210.0010.65-7.68-43.64%31241454.60%
TSLA210514P006550002021-05-07 3:58PM EDT655.0010.8510.7011.40-7.61-41.22%1,28371854.05%
TSLA210514P006575002021-05-07 3:55PM EDT657.5011.7511.5012.15-7.70-39.59%1,14230553.52%
TSLA210514P006600002021-05-07 3:59PM EDT660.0012.4512.4012.95-8.00-39.12%5,4151,26453.08%
TSLA210514P006625002021-05-07 3:59PM EDT662.5013.2413.2513.90-8.73-39.74%89750552.63%
TSLA210514P006650002021-05-07 3:59PM EDT665.0014.5514.2014.70-8.45-36.74%3,60162951.97%
TSLA210514P006675002021-05-07 3:58PM EDT667.5015.1015.3015.90-9.07-37.53%2,71524251.96%
TSLA210514P006700002021-05-07 3:59PM EDT670.0016.7016.3017.00-8.74-34.36%8,2771,41751.50%
TSLA210514P006725002021-05-07 3:59PM EDT672.5017.5517.3518.10-9.35-34.76%2,13734650.94%
TSLA210514P006750002021-05-07 3:59PM EDT675.0018.6018.5519.35-10.13-35.26%3,77667150.67%
TSLA210514P006775002021-05-07 3:58PM EDT677.5019.9519.8020.60-11.90-37.36%1,35524950.29%
TSLA210514P006800002021-05-07 3:59PM EDT680.0021.2521.3521.95-9.20-30.21%3,0261,13550.34%
TSLA210514P006825002021-05-07 3:53PM EDT682.5023.0022.5023.45-10.30-30.93%44435351.26%
TSLA210514P006850002021-05-07 3:59PM EDT685.0024.0623.9524.85-10.83-31.04%1,0211,06650.84%
TSLA210514P006875002021-05-07 3:24PM EDT687.5025.4525.4526.45-11.10-30.37%30032450.86%
TSLA210514P006900002021-05-07 3:58PM EDT690.0027.1527.0028.05-10.50-27.89%77376450.72%
TSLA210514P006925002021-05-07 3:50PM EDT692.5030.8028.6529.70-10.40-25.24%17321250.57%
TSLA210514P006950002021-05-07 3:56PM EDT695.0030.6830.3031.55-10.77-25.98%37960650.90%
TSLA210514P006975002021-05-07 3:58PM EDT697.5031.9032.2533.15-13.58-29.86%22530350.25%
TSLA210514P007000002021-05-07 3:59PM EDT700.0034.0533.8535.15-11.42-25.12%2,3961,74650.79%
TSLA210514P007025002021-05-07 3:55PM EDT702.5036.0035.6537.00-11.40-24.05%9423850.68%
TSLA210514P007050002021-05-07 3:59PM EDT705.0037.6937.5538.70-10.66-22.05%18866849.83%
TSLA210514P007075002021-05-07 3:47PM EDT707.5042.1039.5040.85-12.95-23.52%9316950.51%
TSLA210514P007100002021-05-07 3:59PM EDT710.0041.8041.5042.85-12.38-22.85%90857450.48%
TSLA210514P007125002021-05-07 3:56PM EDT712.5043.9043.5544.90-15.30-25.84%9912550.49%
TSLA210514P007150002021-05-07 3:59PM EDT715.0045.7045.6547.00-12.85-21.95%48424350.59%
TSLA210514P007175002021-05-07 3:55PM EDT717.5048.0047.8049.15-13.70-22.20%839950.77%
TSLA210514P007200002021-05-07 3:59PM EDT720.0050.0050.0051.30-10.35-17.15%1,5251,36150.81%
TSLA210514P007225002021-05-07 3:47PM EDT722.5054.8552.2553.55-8.75-13.76%7414551.23%
TSLA210514P007250002021-05-07 3:51PM EDT725.0055.4554.5055.80-10.95-16.49%31620151.54%
TSLA210514P007275002021-05-07 3:38PM EDT727.5059.1556.7558.05-10.80-15.44%617951.74%
TSLA210514P007300002021-05-07 3:58PM EDT730.0059.0559.0560.35-13.51-18.62%4311,36952.11%
TSLA210514P007325002021-05-07 3:54PM EDT732.5063.0261.4062.65-13.58-17.73%9912752.39%
TSLA210514P007350002021-05-07 3:55PM EDT735.0064.1063.7064.95-9.75-13.20%27931752.56%
TSLA210514P007375002021-05-07 3:54PM EDT737.5067.7166.0567.30-11.94-14.99%1299252.98%
TSLA210514P007400002021-05-07 3:38PM EDT740.0070.8568.4569.70-8.00-10.15%47359553.66%
TSLA210514P007425002021-05-07 3:59PM EDT742.5071.0070.8072.05-13.35-15.83%1579653.91%
TSLA210514P007450002021-05-07 3:59PM EDT745.0073.4072.0075.05-12.65-14.70%78331258.98%
TSLA210514P007475002021-05-07 3:59PM EDT747.5075.8074.4077.85-12.20-13.86%11214162.45%
TSLA210514P007500002021-05-07 3:58PM EDT750.0077.9977.4579.75-12.31-13.63%1,19859759.55%
TSLA210514P007525002021-05-07 3:38PM EDT752.5082.5079.2582.20-12.60-13.25%709760.50%
TSLA210514P007550002021-05-07 3:27PM EDT755.0085.0081.7084.85-8.25-8.85%10022263.03%
TSLA210514P007600002021-05-07 3:57PM EDT760.0087.8486.6089.65-10.11-10.32%18542464.06%
TSLA210514P007650002021-05-07 3:44PM EDT765.0095.0391.5094.55-5.17-5.16%7820765.77%
TSLA210514P007700002021-05-07 3:38PM EDT770.0099.8096.4599.50-13.55-11.95%5225067.82%
TSLA210514P007750002021-05-07 3:27PM EDT775.00103.55101.20104.90-11.25-9.80%617173.87%
TSLA210514P007800002021-05-07 3:28PM EDT780.00107.84106.35109.30-8.46-7.27%4839670.75%
TSLA210514P007850002021-05-07 2:21PM EDT785.00117.20111.05114.80-2.20-1.84%210477.98%
TSLA210514P007900002021-05-07 3:15PM EDT790.00116.65116.10119.80-11.15-8.72%720380.42%
TSLA210514P007950002021-05-05 2:04PM EDT795.00122.65121.00124.600.00-1410180.90%
TSLA210514P008000002021-05-07 3:57PM EDT800.00127.40126.25129.55-14.25-10.06%2967982.72%
TSLA210514P008050002021-05-07 3:55PM EDT805.00132.50131.00134.75-7.15-5.12%48887.06%
TSLA210514P008100002021-05-07 3:57PM EDT810.00135.70136.05139.70-14.80-9.83%98788.86%
TSLA210514P008150002021-05-07 11:10AM EDT815.00134.50140.95144.70-11.55-7.91%26791.14%
TSLA210514P008200002021-05-07 12:47PM EDT820.00148.09145.95149.50-5.50-3.58%936491.21%
TSLA210514P008300002021-05-07 12:43PM EDT830.00157.84155.90159.50-0.71-0.45%96295.56%
TSLA210514P008400002021-05-07 1:08PM EDT840.00168.66165.90169.45-3.99-2.31%63999.22%
TSLA210514P008500002021-04-29 10:51AM EDT850.00171.45175.90179.650.00-278105.79%
TSLA210514P008600002021-05-06 9:46AM EDT860.00182.20185.90189.650.00-429109.91%
TSLA210514P008700002021-05-03 2:05PM EDT870.00188.33195.95199.650.00-30144113.97%
TSLA210514P008800002021-05-03 2:05PM EDT880.00196.65205.85209.450.00-31127115.36%
TSLA210514P008900002021-05-03 3:42PM EDT890.00204.10215.85219.600.00-24121.22%
TSLA210514P009000002021-04-27 1:00PM EDT900.00190.25225.90229.600.00-133125.05%
TSLA210514P009100002021-05-03 10:30AM EDT910.00213.95235.85239.400.00-25125.98%
TSLA210514P009200002021-04-27 12:58PM EDT920.00209.25245.85249.600.00-11132.50%
TSLA210514P009300002021-04-21 12:54PM EDT930.00209.80255.85259.600.00--2136.13%
TSLA210514P009400002021-04-27 12:55PM EDT940.00229.00265.85269.600.00-13139.70%
TSLA210514P009500002021-04-22 10:25AM EDT950.00213.40275.85279.600.00--4143.21%
TSLA210514P009600002021-04-30 3:24PM EDT960.00256.50285.85289.600.00-22146.68%
TSLA210514P009700002021-04-20 2:47PM EDT970.00255.95295.90299.600.00--2150.10%
TSLA210514P009800002021-05-07 3:54PM EDT980.00308.00305.90309.60-16.00-4.94%31153.44%
TSLA210514P009900002021-04-20 12:17PM EDT990.00271.60315.90319.600.00--1156.76%
TSLA210514P010000002021-04-21 1:07PM EDT1,000.00278.45325.90329.600.00--2160.01%
TSLA210514P013000002021-04-08 9:31AM EDT1,300.00622.43625.85629.400.00-10236.77%
TSLA210514P013250002021-04-15 9:35AM EDT1,325.00596.40650.85654.400.00-120242.33%
TSLA210514P013500002021-04-06 11:20AM EDT1,350.00621.35695.85699.400.00-120403.20%
TSLA210514P014000002021-04-09 11:47AM EDT1,400.00727.85725.85729.400.00-10258.25%