UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
597.95-23.49 (-3.78%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210312C000500002021-03-02 2:18PM EST50.00640.80545.60550.050.00---1,017.19%
TSLA210312C001500002021-03-02 9:40AM EST150.00443.15445.65450.10-114.20-20.49%--561.62%
TSLA210312C002000002021-03-05 12:59PM EST200.00389.80395.70400.60-122.90-23.97%100326.95%
TSLA210312C002500002021-03-05 11:34AM EST250.00307.35345.85350.70-140.20-31.33%128278.32%
TSLA210312C003000002021-03-05 2:43PM EST300.00302.30297.25298.75-17.70-5.53%2513183.98%
TSLA210312C003500002021-03-05 10:59AM EST350.00211.80247.65249.40-123.64-36.86%1425191.50%
TSLA210312C003600002021-03-05 1:13PM EST360.00224.40237.70239.30-29.10-11.48%50181.25%
TSLA210312C003700002021-03-05 2:19PM EST370.00217.30227.80229.40-139.55-39.11%124176.66%
TSLA210312C003800002021-03-05 10:16AM EST380.00219.85217.80219.70-67.20-23.41%117173.19%
TSLA210312C003900002021-03-05 1:42PM EST390.00215.00208.10209.70-73.75-25.54%73168.95%
TSLA210312C004000002021-03-05 3:03PM EST400.00201.90198.30199.90-19.20-8.68%300165.28%
TSLA210312C004100002021-03-05 12:58PM EST410.00180.35188.35190.15-91.50-33.66%516159.84%
TSLA210312C004200002021-03-05 2:22PM EST420.00167.30178.70180.20-71.82-30.04%915155.03%
TSLA210312C004300002021-03-05 2:14PM EST430.00160.55169.00170.45-47.80-22.94%268150.98%
TSLA210312C004400002021-03-05 3:57PM EST440.00161.70159.30160.75-7.15-4.23%6133146.66%
TSLA210312C004500002021-03-05 3:52PM EST450.00150.75149.70151.10-25.25-14.35%1980142.68%
TSLA210312C004600002021-03-05 3:50PM EST460.00142.05139.95141.70-15.10-9.61%2310138.57%
TSLA210312C004700002021-03-05 3:44PM EST470.00132.45130.45132.15-20.40-13.35%8614134.28%
TSLA210312C004800002021-03-05 3:46PM EST480.00122.20121.20122.80-18.59-13.20%15317131.29%
TSLA210312C004900002021-03-05 3:12PM EST490.00113.30112.00113.40-20.90-15.57%15948127.32%
TSLA210312C005000002021-03-05 3:59PM EST500.00103.70102.75104.40-20.80-16.71%1,193147123.76%
TSLA210312C005100002021-03-05 3:51PM EST510.0097.1593.9095.35-16.00-14.14%1270120.34%
TSLA210312C005200002021-03-05 3:40PM EST520.0088.2085.0086.75-17.00-16.16%24175117.03%
TSLA210312C005300002021-03-05 3:57PM EST530.0078.6076.5578.20-18.75-19.26%440110113.92%
TSLA210312C005400002021-03-05 3:57PM EST540.0070.4568.3570.05-17.20-19.62%618152111.12%
TSLA210312C005500002021-03-05 3:50PM EST550.0061.4060.4062.05-19.60-24.20%3,109171107.90%
TSLA210312C005600002021-03-05 3:57PM EST560.0054.0053.1054.65-17.15-24.10%2,907141105.84%
TSLA210312C005700002021-03-05 3:57PM EST570.0047.0046.1547.55-16.34-25.80%4,911157103.49%
TSLA210312C005800002021-03-05 3:59PM EST580.0040.5040.0040.50-16.15-28.51%8,380112101.11%
TSLA210312C005900002021-03-05 3:59PM EST590.0034.7033.8534.90-13.88-28.57%6,36615099.58%
TSLA210312C005950002021-03-05 3:59PM EST595.0031.4531.1032.15-14.95-32.22%4,44010298.81%
TSLA210312C006000002021-03-05 3:59PM EST600.0028.9128.5029.20-13.49-31.82%28,78576997.54%
TSLA210312C006050002021-03-05 3:59PM EST605.0026.4926.0527.10-13.11-33.11%4,524097.47%
TSLA210312C006100002021-03-05 3:59PM EST610.0024.3923.7524.75-12.02-33.01%5,43639096.81%
TSLA210312C006150002021-03-05 3:58PM EST615.0022.2021.6022.55-11.30-33.73%2,93041896.22%
TSLA210312C006200002021-03-05 3:59PM EST620.0020.1020.0520.55-10.52-34.36%7,221096.53%
TSLA210312C006250002021-03-05 3:59PM EST625.0018.1518.0018.65-10.00-35.52%4,40732795.75%
TSLA210312C006300002021-03-05 3:59PM EST630.0016.8516.2016.85-8.65-33.92%4,279095.14%
TSLA210312C006350002021-03-05 3:59PM EST635.0015.1014.5015.35-7.90-34.35%1,40928794.80%
TSLA210312C006400002021-03-05 3:59PM EST640.0013.5013.0513.90-7.60-36.02%2,924094.59%
TSLA210312C006450002021-03-05 3:59PM EST645.0012.2611.9512.50-6.74-35.47%1,603094.71%
TSLA210312C006475002021-03-05 3:57PM EST647.5011.6011.1011.85-6.60-36.26%854-94.15%
TSLA210312C006500002021-03-05 3:59PM EST650.0010.9410.9010.95-6.41-36.95%19,486094.26%
TSLA210312C006525002021-03-05 3:59PM EST652.5010.509.9510.75-5.80-35.58%1,153-94.17%
TSLA210312C006550002021-03-05 3:59PM EST655.009.559.5010.00-5.95-38.39%1,62228993.88%
TSLA210312C006575002021-03-05 3:55PM EST657.509.409.009.75-5.86-38.40%8757194.43%
TSLA210312C006600002021-03-05 3:58PM EST660.008.858.509.00-5.20-37.01%2,87263793.84%
TSLA210312C006625002021-03-05 3:56PM EST662.508.678.058.75-4.67-35.01%578-94.34%
TSLA210312C006650002021-03-05 3:58PM EST665.007.957.958.00-4.60-36.65%1,63225494.43%
TSLA210312C006675002021-03-05 3:58PM EST667.507.607.257.75-4.45-36.93%7215994.20%
TSLA210312C006700002021-03-05 3:59PM EST670.007.217.007.35-4.40-37.90%4,7351,20894.58%
TSLA210312C006725002021-03-05 3:54PM EST672.506.656.457.10-4.20-38.71%5157094.52%
TSLA210312C006750002021-03-05 3:58PM EST675.006.506.306.55-3.65-35.96%2,27795594.62%
TSLA210312C006775002021-03-05 3:54PM EST677.506.105.856.50-3.65-37.44%823-95.15%
TSLA210312C006800002021-03-05 3:59PM EST680.005.845.805.90-3.16-35.11%4,67874595.23%
TSLA210312C006825002021-03-05 3:59PM EST682.505.705.305.80-3.15-35.59%824-95.36%
TSLA210312C006850002021-03-05 3:59PM EST685.005.355.005.35-2.50-31.85%1,76144094.98%
TSLA210312C006875002021-03-05 3:55PM EST687.505.054.755.20-2.94-36.80%455-95.52%
TSLA210312C006900002021-03-05 3:59PM EST690.004.804.705.10-2.41-33.43%1,933096.75%
TSLA210312C006925002021-03-05 3:57PM EST692.504.654.304.70-2.25-32.61%4058195.97%
TSLA210312C006950002021-03-05 3:58PM EST695.004.354.204.50-2.10-32.56%1,11735196.64%
TSLA210312C007000002021-03-05 3:59PM EST700.003.943.903.95-1.96-33.22%22,1643,80697.02%
TSLA210312C007025002021-03-05 3:53PM EST702.503.683.553.85-1.92-34.29%510097.01%
TSLA210312C007050002021-03-05 3:59PM EST705.003.603.403.70-1.65-31.43%1,55168497.46%
TSLA210312C007075002021-03-05 3:57PM EST707.503.503.203.55-1.40-28.57%338097.68%
TSLA210312C007100002021-03-05 3:59PM EST710.003.103.103.25-1.65-34.74%2,3661,05797.63%
TSLA210312C007125002021-03-05 3:34PM EST712.503.402.943.20-1.04-23.42%290098.27%
TSLA210312C007150002021-03-05 3:57PM EST715.003.002.843.15-1.15-27.71%1,15969299.10%
TSLA210312C007175002021-03-05 3:58PM EST717.502.852.683.00-1.10-27.85%34140999.24%
TSLA210312C007200002021-03-05 3:59PM EST720.002.752.602.80-1.02-27.06%3,0381,58899.45%
TSLA210312C007225002021-03-05 3:57PM EST722.502.662.492.73-0.99-27.12%4460100.04%
TSLA210312C007250002021-03-05 3:58PM EST725.002.552.502.67-0.75-22.73%1,2291,137101.17%
TSLA210312C007275002021-03-05 3:55PM EST727.502.502.282.73-0.90-26.47%4140101.81%
TSLA210312C007300002021-03-05 3:58PM EST730.002.372.192.44-0.70-22.80%1,547873101.34%
TSLA210312C007325002021-03-05 3:54PM EST732.502.292.102.34-0.81-26.13%311115101.73%
TSLA210312C007350002021-03-05 3:59PM EST735.002.212.032.26-0.58-20.79%450665102.27%
TSLA210312C007375002021-03-05 3:54PM EST737.502.281.942.19-0.56-19.72%323106102.72%
TSLA210312C007400002021-03-05 3:53PM EST740.002.052.002.14-0.53-20.54%680667104.05%
TSLA210312C007425002021-03-05 3:56PM EST742.501.991.802.06-0.49-19.76%129192103.78%
TSLA210312C007450002021-03-05 3:57PM EST745.002.001.802.03-0.31-13.42%880964104.86%
TSLA210312C007475002021-03-05 3:55PM EST747.501.931.671.96-0.32-14.22%290497104.96%
TSLA210312C007500002021-03-05 3:59PM EST750.001.771.751.88-0.36-16.90%3,6023,986106.18%
TSLA210312C007550002021-03-05 3:58PM EST755.001.701.501.78-0.27-13.71%540504106.47%
TSLA210312C007600002021-03-05 3:59PM EST760.001.601.501.70-0.23-12.57%898911108.30%
TSLA210312C007650002021-03-05 3:59PM EST765.001.551.401.60-0.14-8.28%1,004943109.30%
TSLA210312C007700002021-03-05 3:55PM EST770.001.451.251.65-0.14-8.81%7740110.89%
TSLA210312C007750002021-03-05 3:58PM EST775.001.551.181.53+0.08+5.44%1,0081,153111.77%
TSLA210312C007800002021-03-05 3:59PM EST780.001.381.351.430.00-2,996981114.48%
TSLA210312C007850002021-03-05 3:57PM EST785.001.331.251.36-0.01-0.75%307527115.38%
TSLA210312C007875002021-03-05 3:57PM EST787.501.291.081.33+0.03+2.38%870114.84%
TSLA210312C007900002021-03-05 3:59PM EST790.001.251.231.350.00-4170117.29%
TSLA210312C007925002021-03-05 3:51PM EST792.501.281.071.29+0.07+5.79%166105116.55%
TSLA210312C007950002021-03-05 3:21PM EST795.001.271.001.27+0.12+10.43%147305116.85%
TSLA210312C007975002021-03-05 3:03PM EST797.501.251.011.22+0.23+22.55%110257117.53%
TSLA210312C008000002021-03-05 3:59PM EST800.001.101.061.10+0.01+0.92%5,4020117.92%
TSLA210312C008025002021-03-05 3:55PM EST802.501.221.101.21+0.14+12.96%455389120.29%
TSLA210312C008050002021-03-05 3:29PM EST805.001.150.961.18+0.13+12.75%1660119.78%
TSLA210312C008075002021-03-05 3:54PM EST807.501.170.961.17+0.18+18.18%1920120.70%
TSLA210312C008100002021-03-05 3:55PM EST810.001.040.931.12+0.04+4.00%490676120.95%
TSLA210312C008125002021-03-05 3:32PM EST812.501.110.861.14+0.18+19.35%65144121.48%
TSLA210312C008150002021-03-05 3:53PM EST815.001.090.911.12+0.16+17.20%1730122.75%
TSLA210312C008175002021-03-05 3:52PM EST817.501.050.831.11+0.17+19.32%4490122.85%
TSLA210312C008200002021-03-05 3:55PM EST820.001.041.001.08+0.16+18.18%1,1110125.24%
TSLA210312C008225002021-03-05 3:51PM EST822.501.060.801.08+0.18+20.45%27086124.19%
TSLA210312C008250002021-03-05 3:19PM EST825.001.050.811.07+0.19+22.09%303559125.15%
TSLA210312C008275002021-03-05 3:55PM EST827.500.950.771.06+0.16+20.25%71108125.59%
TSLA210312C008300002021-03-05 3:59PM EST830.000.910.751.00+0.10+12.35%616437125.68%
TSLA210312C008325002021-03-05 3:58PM EST832.500.950.901.03+0.15+18.75%199186128.56%
TSLA210312C008350002021-03-05 3:48PM EST835.000.970.721.01+0.20+25.97%332668127.34%
TSLA210312C008375002021-03-05 3:03PM EST837.501.000.711.00+0.25+33.33%11595128.08%
TSLA210312C008400002021-03-05 3:48PM EST840.000.860.701.00+0.16+22.86%508341128.86%
TSLA210312C008425002021-03-05 3:56PM EST842.500.960.690.99+0.25+35.21%105104129.59%
TSLA210312C008450002021-03-05 3:53PM EST845.000.900.670.98+0.20+28.57%260241130.13%
TSLA210312C008475002021-03-05 3:56PM EST847.500.900.660.97+0.21+30.43%75105130.81%
TSLA210312C008500002021-03-05 3:58PM EST850.000.830.700.96+0.13+18.57%1,3062,392132.08%
TSLA210312C008525002021-03-05 3:54PM EST852.500.890.640.95+0.29+48.33%1200132.13%
TSLA210312C008550002021-03-05 2:51PM EST855.000.830.690.95+0.20+31.75%95271133.64%
TSLA210312C008575002021-03-05 3:16PM EST857.500.850.620.94+0.21+32.81%11499133.59%
TSLA210312C008600002021-03-05 3:52PM EST860.000.840.610.93+0.21+33.33%312540134.23%
TSLA210312C008625002021-03-05 3:51PM EST862.500.860.600.92+0.23+36.51%56091134.86%
TSLA210312C008650002021-03-05 3:14PM EST865.000.760.760.91+0.12+18.75%119483137.60%
TSLA210312C008675002021-03-05 3:34PM EST867.500.810.580.90+0.23+39.66%900136.08%
TSLA210312C008700002021-03-05 2:55PM EST870.000.850.640.90+0.27+46.55%151352137.74%
TSLA210312C008725002021-03-05 2:30PM EST872.500.810.560.89+0.21+35.00%3984137.40%
TSLA210312C008750002021-03-05 3:53PM EST875.000.790.620.86+0.24+43.64%148373138.67%
TSLA210312C008775002021-03-05 2:26PM EST877.500.730.600.87+0.23+46.00%3798139.40%
TSLA210312C008800002021-03-05 3:26PM EST880.000.780.540.87+0.21+36.84%249643139.45%
TSLA210312C008825002021-03-05 2:29PM EST882.500.800.610.85+0.33+70.21%5162141.02%
TSLA210312C008850002021-03-05 3:54PM EST885.000.800.580.85+0.31+63.27%325410141.41%
TSLA210312C008875002021-03-05 3:55PM EST887.500.800.590.84+0.32+66.67%71377142.29%
TSLA210312C008900002021-03-05 3:41PM EST890.000.770.680.83+0.27+54.00%107201144.24%
TSLA210312C008925002021-03-05 2:30PM EST892.500.740.510.83+0.26+54.17%53526142.68%
TSLA210312C008950002021-03-05 3:19PM EST895.000.750.500.82+0.27+56.25%76108143.16%
TSLA210312C008975002021-03-05 3:59PM EST897.500.760.510.76+0.37+94.87%39130143.26%
TSLA210312C009000002021-03-05 3:54PM EST900.000.700.620.75+0.25+55.56%1,5142,406145.61%
TSLA210312C009025002021-03-05 3:19PM EST902.500.540.490.81+0.10+22.73%5410145.36%
TSLA210312C009050002021-03-05 3:28PM EST905.000.700.480.85+0.28+66.67%415413146.63%
TSLA210312C009075002021-03-05 3:58PM EST907.500.660.480.85+0.22+50.00%2830147.46%
TSLA210312C009100002021-03-05 3:54PM EST910.000.680.460.84+0.26+61.90%6362,192147.80%
TSLA210312C009150002021-03-05 2:40PM EST915.000.650.520.83+0.23+54.76%16399150.20%
TSLA210312C009200002021-03-05 3:54PM EST920.000.500.430.81+0.07+16.28%2461,347150.05%
TSLA210312C009250002021-03-05 2:54PM EST925.000.610.470.80+0.20+48.78%1810152.10%
TSLA210312C009300002021-03-05 3:42PM EST930.000.610.440.79+0.21+52.50%7211,249153.03%
TSLA210312C009350002021-03-05 3:29PM EST935.000.550.400.77+0.16+41.03%248124153.56%
TSLA210312C009400002021-03-05 2:50PM EST940.000.620.430.76+0.30+93.75%4920155.47%
TSLA210312C009450002021-03-05 2:48PM EST945.000.610.410.75+0.28+84.85%1660156.45%
TSLA210312C009500002021-03-05 3:59PM EST950.000.570.400.57+0.22+62.86%2,053492154.39%
TSLA210312C009550002021-03-05 3:56PM EST955.000.580.390.61+0.29+100.00%1010156.45%
TSLA210312C009600002021-03-05 3:49PM EST960.000.400.350.63+0.10+33.33%1760157.52%
TSLA210312C009700002021-03-05 3:19PM EST970.000.620.360.70+0.30+93.75%3510162.01%
TSLA210312C009800002021-03-05 3:56PM EST980.000.500.310.68+0.20+66.67%1,0540163.48%
TSLA210312C009900002021-03-05 3:44PM EST990.000.500.450.67+0.25+100.00%3380168.95%
TSLA210312C010000002021-03-05 3:57PM EST1,000.000.400.380.40+0.13+48.15%2,1424,307164.36%
TSLA210312C010100002021-03-05 2:51PM EST1,010.000.480.300.48+0.23+92.00%3930166.99%
TSLA210312C010200002021-03-05 3:48PM EST1,020.000.270.270.45+0.02+8.00%970168.16%
TSLA210312C010300002021-03-05 3:00PM EST1,030.000.430.220.60+0.22+104.76%28258173.34%
TSLA210312C010400002021-03-05 3:55PM EST1,040.000.310.280.50+0.12+63.16%1790175.00%
TSLA210312C010500002021-03-05 3:57PM EST1,050.000.270.260.30+0.07+35.00%261274171.00%
TSLA210312C010600002021-03-05 2:26PM EST1,060.000.300.240.28+0.11+57.89%1852172.07%
TSLA210312C010700002021-03-05 3:14PM EST1,070.000.210.180.36+0.02+10.53%480175.20%
TSLA210312C010800002021-03-05 3:52PM EST1,080.000.210.210.25+0.05+31.25%68101174.61%
TSLA210312C010900002021-03-05 3:35PM EST1,090.000.250.150.25+0.08+47.06%280174.41%
TSLA210312C011000002021-03-05 3:47PM EST1,100.000.160.160.300.00-1250179.30%
TSLA210312C011200002021-03-05 1:43PM EST1,120.000.250.120.50+0.10+66.67%1266189.84%
TSLA210312C011400002021-03-05 3:59PM EST1,140.000.210.100.31+0.05+31.25%500186.13%
TSLA210312C011600002021-03-05 3:46PM EST1,160.000.150.070.23+0.01+7.14%32182184.77%
TSLA210312C011800002021-03-05 3:58PM EST1,180.000.140.090.15+0.02+16.67%138193184.96%
TSLA210312C012000002021-03-05 3:55PM EST1,200.000.080.070.08-0.03-27.27%6970181.25%
TSLA210312C012200002021-03-05 2:59PM EST1,220.000.220.060.43+0.12+120.00%21113206.64%
TSLA210312C012400002021-03-05 3:47PM EST1,240.000.070.060.07-0.03-30.00%72190186.33%
TSLA210312C012600002021-03-05 3:47PM EST1,260.000.070.060.07-0.01-12.50%134464189.84%
TSLA210312C012800002021-03-05 3:06PM EST1,280.000.070.020.07-0.05-41.67%20347187.89%
TSLA210312C013000002021-03-05 3:50PM EST1,300.000.050.030.05-0.03-37.50%426296189.84%
TSLA210312C013200002021-03-05 3:19PM EST1,320.000.050.000.05-0.05-50.00%490185.94%
TSLA210312C013400002021-03-05 3:47PM EST1,340.000.060.020.06+0.04+200.00%350196.09%
TSLA210312C013600002021-03-05 3:08PM EST1,360.000.060.040.050.00-1600201.17%
TSLA210312C013800002021-03-05 3:13PM EST1,380.000.080.040.05+0.03+60.00%333532204.69%
TSLA210312C014000002021-03-05 2:05PM EST1,400.000.050.040.05+0.04+400.00%1841207.81%
TSLA210312C014200002021-03-05 3:52PM EST1,420.000.090.030.14+0.04+80.00%530221.88%
TSLA210312C014400002021-03-05 3:39PM EST1,440.000.050.020.05-0.02-28.57%450209.38%
TSLA210312C014600002021-03-05 3:44PM EST1,460.000.040.030.05-0.01-20.00%3873214.84%
TSLA210312C014800002021-03-05 3:48PM EST1,480.000.040.030.05+0.01+33.33%2050217.19%
TSLA210312C015000002021-03-05 3:27PM EST1,500.000.040.020.04-0.01-20.00%360215.63%
TSLA210312C015250002021-03-05 3:19PM EST1,525.000.050.020.05+0.01+25.00%1640221.88%
TSLA210312C015500002021-03-05 2:09PM EST1,550.000.040.020.05-0.01-20.00%18118225.00%
TSLA210312C015750002021-03-05 11:46AM EST1,575.000.020.010.06-0.02-50.00%17195228.13%
TSLA210312C016000002021-03-05 3:09PM EST1,600.000.020.020.03+0.01+100.00%377130226.56%
TSLA210312C016250002021-03-05 3:49PM EST1,625.000.020.010.02-0.02-50.00%3391,093221.88%
TSLA210312C016500002021-03-05 3:35PM EST1,650.000.020.010.020.00-1660225.00%
TSLA210312C016750002021-03-05 1:48PM EST1,675.000.020.010.03-0.01-33.33%327165231.25%
TSLA210312C017000002021-03-05 3:54PM EST1,700.000.030.010.03+0.01+50.00%1,4375,891234.38%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210312P000500002021-03-05 3:38PM EST50.000.020.010.020.00-1,342430587.50%
TSLA210312P001000002021-03-05 3:37PM EST100.000.030.020.03-0.02-40.00%1,0190437.50%
TSLA210312P001500002021-03-05 3:55PM EST150.000.050.050.09+0.03+150.00%1,888216369.53%
TSLA210312P002000002021-03-05 3:58PM EST200.000.090.050.09+0.01+12.50%4,3570294.53%
TSLA210312P002500002021-03-05 3:59PM EST250.000.220.190.22+0.07+46.67%4,166685264.06%
TSLA210312P003000002021-03-05 3:56PM EST300.000.350.330.44+0.09+34.62%7,3661,043228.61%
TSLA210312P003500002021-03-05 3:59PM EST350.000.800.770.85+0.25+45.45%4,1581,547201.22%
TSLA210312P003600002021-03-05 3:58PM EST360.001.000.851.00+0.30+42.86%1,164176195.70%
TSLA210312P003700002021-03-05 3:59PM EST370.001.020.951.03+0.25+32.47%1,232309188.33%
TSLA210312P003800002021-03-05 3:59PM EST380.001.151.111.22+0.30+35.29%2,421365183.89%
TSLA210312P003900002021-03-05 3:58PM EST390.001.411.231.48+0.48+51.61%1,583143179.25%
TSLA210312P004000002021-03-05 3:59PM EST400.001.511.461.58+0.44+41.12%10,1133,510173.54%
TSLA210312P004100002021-03-05 3:59PM EST410.001.721.631.75+0.48+38.71%1,343169167.63%
TSLA210312P004200002021-03-05 3:59PM EST420.001.961.842.18+0.60+44.12%2,901240163.92%
TSLA210312P004300002021-03-05 3:58PM EST430.002.342.192.30+0.78+50.00%1,401242158.25%
TSLA210312P004400002021-03-05 3:59PM EST440.002.592.502.63+0.73+39.25%1,699206153.34%
TSLA210312P004500002021-03-05 3:59PM EST450.002.952.902.99+0.90+43.90%21,3011,829148.66%
TSLA210312P004600002021-03-05 3:59PM EST460.003.403.253.50+0.70+25.93%1,971286143.92%
TSLA210312P004700002021-03-05 3:59PM EST470.003.883.754.10+1.00+34.72%2,739584139.75%
TSLA210312P004800002021-03-05 3:58PM EST480.004.454.304.80+1.28+40.38%2,547359135.47%
TSLA210312P004900002021-03-05 3:59PM EST490.005.255.005.25+1.65+45.83%3,024441130.14%
TSLA210312P005000002021-03-05 3:59PM EST500.006.006.006.05+1.77+41.84%24,2110126.43%
TSLA210312P005100002021-03-05 3:59PM EST510.007.056.857.35+2.05+41.00%2,863326122.88%
TSLA210312P005200002021-03-05 3:59PM EST520.008.358.008.60+2.65+46.49%3,952605119.06%
TSLA210312P005300002021-03-05 3:59PM EST530.009.809.659.90+3.00+44.12%3,6900115.63%
TSLA210312P005400002021-03-05 3:59PM EST540.0011.5511.2012.00+3.65+46.20%8,577636112.67%
TSLA210312P005500002021-03-05 3:59PM EST550.0014.0513.5014.05+4.67+49.79%20,4636,000109.96%
TSLA210312P005600002021-03-05 3:59PM EST560.0016.2015.9016.65+5.10+45.95%7,408968107.17%
TSLA210312P005700002021-03-05 3:59PM EST570.0019.2018.8519.50+5.90+44.36%9,7411,329104.47%
TSLA210312P005800002021-03-05 3:59PM EST580.0022.8022.5523.10+7.26+46.72%11,8621,149102.91%
TSLA210312P005900002021-03-05 3:59PM EST590.0026.6826.4027.00+8.63+47.81%6,4221,117100.49%
TSLA210312P005950002021-03-05 3:59PM EST595.0028.9528.6029.60+8.95+44.75%4,138528100.21%
TSLA210312P006000002021-03-05 3:59PM EST600.0031.4031.0031.70+9.87+45.84%18,544099.01%
TSLA210312P006050002021-03-05 3:59PM EST605.0034.0033.5034.65+10.55+44.99%1,894098.95%
TSLA210312P006100002021-03-05 3:59PM EST610.0036.8236.1537.35+11.17+43.55%1,6441,30698.30%
TSLA210312P006150002021-03-05 3:51PM EST615.0039.0439.0040.20+11.34+40.94%1,31361997.80%
TSLA210312P006200002021-03-05 3:57PM EST620.0041.7541.9543.25+11.70+38.94%2,5621,64697.38%
TSLA210312P006250002021-03-05 3:54PM EST625.0045.0045.0546.40+13.25+41.73%804096.95%
TSLA210312P006300002021-03-05 3:59PM EST630.0048.8648.3049.70+14.14+40.73%2,0341,24096.62%
TSLA210312P006350002021-03-05 3:57PM EST635.0050.9551.7053.15+13.57+36.30%40939896.42%
TSLA210312P006400002021-03-05 3:58PM EST640.0056.0055.2056.60+15.35+37.76%850095.97%
TSLA210312P006450002021-03-05 3:57PM EST645.0059.2558.8060.30+15.61+35.77%28043295.77%
TSLA210312P006475002021-03-05 3:57PM EST647.5059.9060.7062.20+14.60+32.23%14620595.81%
TSLA210312P006500002021-03-05 3:59PM EST650.0063.1062.6564.15+16.77+36.20%1,2882,03795.95%
TSLA210312P006525002021-03-05 3:53PM EST652.5062.8764.6066.10+11.47+22.32%97-96.00%
TSLA210312P006550002021-03-05 3:59PM EST655.0066.9866.5568.15+17.73+36.00%16456396.16%
TSLA210312P006575002021-03-05 3:57PM EST657.5067.8068.5569.95+12.25+22.05%129-95.81%
TSLA210312P006600002021-03-05 3:58PM EST660.0071.1070.5072.10+18.37+34.84%6021,01196.01%
TSLA210312P006625002021-03-05 3:27PM EST662.5074.3072.6574.10+18.25+32.56%66-96.23%
TSLA210312P006650002021-03-05 3:55PM EST665.0073.3074.7076.25+17.19+30.64%37738196.47%
TSLA210312P006675002021-03-05 3:42PM EST667.5076.2076.8078.35+15.10+24.71%57-96.64%
TSLA210312P006700002021-03-05 3:54PM EST670.0078.8578.8580.40+18.90+31.53%8421,02096.49%
TSLA210312P006725002021-03-05 3:16PM EST672.5080.8581.0082.60+15.00+22.78%486696.85%
TSLA210312P006750002021-03-05 3:56PM EST675.0082.8783.3084.70+18.57+28.88%50663597.25%
TSLA210312P006775002021-03-05 3:52PM EST677.5084.9085.4086.95+18.25+27.38%57-97.47%
TSLA210312P006800002021-03-05 3:52PM EST680.0088.3587.6089.05+20.62+30.44%441097.49%
TSLA210312P006825002021-03-05 3:42PM EST682.5089.8089.8091.35+18.80+26.48%462397.95%
TSLA210312P006850002021-03-05 3:44PM EST685.0090.2192.1593.50+17.56+24.17%198098.34%
TSLA210312P006875002021-03-05 3:46PM EST687.5092.3594.2095.80+15.30+19.86%38-98.25%
TSLA210312P006900002021-03-05 3:43PM EST690.0095.6296.6098.05+18.32+23.70%27770498.95%
TSLA210312P006925002021-03-05 3:42PM EST692.5098.7098.85100.30+19.30+24.31%314799.16%
TSLA210312P006950002021-03-05 3:54PM EST695.0099.85101.00102.60+16.30+19.51%12041299.15%
TSLA210312P007000002021-03-05 3:47PM EST700.00104.70105.65107.55+19.30+22.60%7402,004101.11%
TSLA210312P007025002021-03-05 3:57PM EST702.50106.80108.00109.45+16.75+18.60%107246100.24%
TSLA210312P007050002021-03-05 3:44PM EST705.00109.90110.25112.15+19.75+21.91%176297101.64%
TSLA210312P007075002021-03-05 3:39PM EST707.50109.10112.80114.35+16.75+18.14%4772102.32%
TSLA210312P007100002021-03-05 3:58PM EST710.00116.20115.00116.75+22.43+23.92%3280102.43%
TSLA210312P007125002021-03-05 3:42PM EST712.50117.30117.35119.20+18.35+18.54%95100103.21%
TSLA210312P007150002021-03-05 3:42PM EST715.00117.56119.75121.60+19.51+19.90%142339103.96%
TSLA210312P007175002021-03-05 3:46PM EST717.50119.89122.25123.60+15.13+14.44%50425103.53%
TSLA210312P007200002021-03-05 3:56PM EST720.00123.05124.60126.15+18.65+17.86%211894104.58%
TSLA210312P007225002021-03-05 3:20PM EST722.50124.80126.85128.35+18.65+17.57%6757103.78%
TSLA210312P007250002021-03-05 3:51PM EST725.00127.65129.40130.75+19.40+17.92%219287104.98%
TSLA210312P007275002021-03-05 3:49PM EST727.50129.25131.60133.45+18.70+16.92%760105.95%
TSLA210312P007300002021-03-05 3:51PM EST730.00133.35134.05135.55+21.21+18.91%2000105.37%
TSLA210312P007325002021-03-05 2:51PM EST732.50140.90136.50137.95+24.12+20.65%29277106.04%
TSLA210312P007350002021-03-05 3:44PM EST735.00137.53138.90140.75+19.53+16.55%105508108.28%
TSLA210312P007375002021-03-05 3:29PM EST737.50143.65141.25143.10+21.60+17.70%270108.24%
TSLA210312P007400002021-03-05 3:55PM EST740.00145.45143.75145.25+23.62+19.39%133644107.89%
TSLA210312P007425002021-03-05 3:42PM EST742.50145.25146.10147.65+17.55+13.74%4868107.96%
TSLA210312P007450002021-03-05 3:33PM EST745.00147.60148.75150.25+14.07+10.54%122371110.47%
TSLA210312P007475002021-03-05 3:36PM EST747.50147.90151.20152.65+18.70+14.47%450111.00%
TSLA210312P007500002021-03-05 3:56PM EST750.00153.55153.55155.10+18.85+13.99%9861,269111.23%
TSLA210312P007550002021-03-05 3:11PM EST755.00157.40158.40159.85+18.05+12.95%560111.57%
TSLA210312P007600002021-03-05 3:36PM EST760.00162.69163.30164.75+21.14+14.93%324866112.89%
TSLA210312P007650002021-03-05 3:46PM EST765.00165.32168.25169.80+16.67+11.21%142211115.27%
TSLA210312P007700002021-03-05 3:44PM EST770.00171.77173.05174.90+17.39+11.26%1590117.04%
TSLA210312P007750002021-03-05 3:23PM EST775.00182.02178.20179.65+23.27+14.66%71164118.75%
TSLA210312P007800002021-03-05 3:48PM EST780.00181.79183.00184.45+17.34+10.54%197774118.48%
TSLA210312P007850002021-03-05 12:33PM EST785.00188.00187.95189.40+21.57+12.96%36383120.04%
TSLA210312P007875002021-03-05 3:23PM EST787.50194.40190.55192.05+13.70+7.58%9150122.85%
TSLA210312P007900002021-03-05 3:22PM EST790.00195.98192.90194.65+24.46+14.26%104466123.63%
TSLA210312P007925002021-03-05 11:32AM EST792.50199.60195.50197.00+72.60+57.17%660124.39%
TSLA210312P007950002021-03-05 3:30PM EST795.00198.46197.85199.30+19.46+10.87%38290123.02%
TSLA210312P007975002021-03-05 10:53AM EST797.50216.38200.30201.80+42.98+24.79%10144123.73%
TSLA210312P008000002021-03-05 3:25PM EST800.00206.23202.80204.55+25.63+14.19%1670126.61%
TSLA210312P008025002021-03-05 12:34PM EST802.50215.16205.40206.90+31.59+17.21%16128127.34%
TSLA210312P008050002021-03-05 12:44PM EST805.00209.43207.75209.40+20.58+10.90%119461127.30%
TSLA210312P008075002021-03-05 12:46PM EST807.50211.03210.25211.70+47.33+28.91%245126.83%
TSLA210312P008100002021-03-05 2:27PM EST810.00212.45212.70214.20+20.08+10.44%223561127.49%
TSLA210312P008125002021-03-05 1:57PM EST812.50223.45215.35216.80+27.75+14.18%442130.47%
TSLA210312P008150002021-03-05 2:18PM EST815.00216.50217.70219.15+15.55+7.74%460129.15%
TSLA210312P008175002021-03-05 11:59AM EST817.50219.90220.15221.65+82.90+60.51%1232129.76%
TSLA210312P008200002021-03-05 2:26PM EST820.00231.03222.65224.40+31.73+15.92%31649132.79%
TSLA210312P008225002021-03-04 2:56PM EST822.50202.60225.15226.900.00-20133.81%
TSLA210312P008250002021-03-05 3:23PM EST825.00231.80227.60229.10+27.52+13.47%18216131.96%
TSLA210312P008275002021-03-05 3:07PM EST827.50232.00230.05231.90+20.85+9.87%7106135.03%
TSLA210312P008300002021-03-05 3:53PM EST830.00230.45232.75234.20+17.68+8.31%62196136.04%
TSLA210312P008325002021-03-04 11:31AM EST832.50235.80235.15236.65+46.38+24.49%20135.79%
TSLA210312P008350002021-03-05 3:41PM EST835.00237.20237.55239.40+20.65+9.54%3096138.04%
TSLA210312P008375002021-03-05 3:41PM EST837.50239.70240.00241.85+20.65+9.43%841138.18%
TSLA210312P008400002021-03-05 3:21PM EST840.00246.32242.65244.15+18.92+8.32%420138.75%
TSLA210312P008425002021-03-05 12:02PM EST842.50247.11245.10246.60+49.13+24.82%444138.87%
TSLA210312P008450002021-03-05 1:50PM EST845.00249.00247.50249.25+16.33+7.02%110140.26%
TSLA210312P008475002021-03-05 10:51AM EST847.50304.55250.00251.65+73.14+31.61%1794140.33%
TSLA210312P008500002021-03-05 1:38PM EST850.00251.70252.60254.05+19.20+8.26%39162141.31%
TSLA210312P008525002021-03-05 2:23PM EST852.50269.25255.00256.65+32.45+13.70%243142.24%
TSLA210312P008550002021-03-05 12:31PM EST855.00269.25257.50259.30+29.65+12.37%1152144.53%
TSLA210312P008575002021-03-04 9:56AM EST857.50289.25260.00261.70+75.95+35.61%516144.58%
TSLA210312P008600002021-03-05 2:30PM EST860.00261.80262.40264.20+15.50+6.29%2492144.63%
TSLA210312P008625002021-03-05 2:24PM EST862.50278.25264.95266.75+37.75+15.70%1527146.48%
TSLA210312P008650002021-03-05 2:33PM EST865.00269.30267.60269.00+24.60+10.05%1675146.48%
TSLA210312P008675002021-03-05 2:23PM EST867.50283.25269.95271.55+116.55+69.92%60146.44%
TSLA210312P008700002021-03-05 2:55PM EST870.00274.30272.45274.10+20.70+8.16%5476147.85%
TSLA210312P008725002021-03-05 12:47PM EST872.50279.35274.85276.65+85.45+44.07%331148.29%
TSLA210312P008750002021-03-03 11:31AM EST875.00278.90277.40279.20+94.15+50.96%436150.17%
TSLA210312P008775002021-03-05 12:47PM EST877.50290.55279.90281.70+111.35+62.14%825151.07%
TSLA210312P008800002021-03-05 2:04PM EST880.00282.75282.40284.20+15.80+5.92%17111152.00%
TSLA210312P008825002021-03-03 9:56AM EST882.50185.35285.00286.450.00-329151.42%
TSLA210312P008850002021-03-05 12:47PM EST885.00291.80287.50288.95+116.60+66.55%3117152.30%
TSLA210312P008875002021-02-26 10:07AM EST887.50290.55289.85291.60+69.75+31.59%80153.17%
TSLA210312P008900002021-03-05 3:49PM EST890.00290.33292.35294.00+12.33+4.44%1290153.03%
TSLA210312P008925002021-03-03 9:58AM EST892.50272.05294.85296.65+72.00+35.99%213155.47%
TSLA210312P008950002021-03-03 10:23AM EST895.00217.77297.35299.050.00-140155.32%
TSLA210312P008975002021-03-05 2:01PM EST897.50302.75299.85301.45+105.05+53.14%327155.13%
TSLA210312P009000002021-03-04 9:39AM EST900.00314.25302.40303.90+77.25+32.59%14290156.01%
TSLA210312P009025002021-02-24 2:54PM EST902.50305.50304.95306.35+126.10+70.29%30156.88%
TSLA210312P009050002021-03-05 2:03PM EST905.00311.40307.35309.10+20.25+6.96%30159.33%
TSLA210312P009075002021-03-05 3:05PM EST907.50311.65309.85311.60+52.55+20.28%834160.21%
TSLA210312P009100002021-03-05 10:20AM EST910.00331.30312.30313.90+143.50+76.41%311158.35%
TSLA210312P009150002021-02-25 10:25AM EST915.00337.00317.30318.90+141.80+72.64%23160.01%
TSLA210312P009200002021-03-04 2:33PM EST920.00325.05322.45323.80+17.40+5.66%133162.26%
TSLA210312P009250002021-03-05 2:45PM EST925.00326.55327.35328.80+22.05+7.24%646162.79%
TSLA210312P009300002021-03-05 3:54PM EST930.00330.60332.30334.00+19.85+6.39%829166.16%
TSLA210312P009350002021-03-05 3:42PM EST935.00336.60336.20339.95+18.70+5.88%513166.06%
TSLA210312P009400002021-03-04 3:57PM EST940.00349.45341.15344.90+29.10+9.08%10166.46%
TSLA210312P009450002021-02-19 3:10PM EST945.00168.30345.00349.900.00-20149.32%
TSLA210312P009500002021-03-05 10:42AM EST950.00374.15351.00354.90+67.85+22.15%180167.72%
TSLA210312P009550002021-03-03 10:28AM EST955.00277.15355.95359.900.00-715168.65%
TSLA210312P009600002021-03-03 10:28AM EST960.00282.20361.05364.900.00-20171.53%
TSLA210312P009700002021-02-22 9:42AM EST970.00213.15370.40374.850.00-75109163.77%
TSLA210312P009800002021-03-01 10:56AM EST980.00390.20380.90384.85+120.95+44.92%10174.90%
TSLA210312P009900002021-03-05 12:21PM EST990.00423.45390.40394.85+141.20+50.03%130169.58%
TSLA210312P010000002021-02-22 9:50AM EST1,000.00409.40399.90404.80+173.30+73.40%139159.57%
TSLA210312P010100002021-03-01 3:16PM EST1,010.00431.10409.90414.80+134.30+45.25%10162.11%
TSLA210312P010200002021-03-01 12:37PM EST1,020.00412.40420.35424.80+107.50+35.26%130175.98%
TSLA210312P010300002021-03-01 12:49PM EST1,030.00315.35429.90434.750.00-30165.72%
TSLA210312P010400002021-03-05 10:55AM EST1,040.00461.85440.30444.75+131.00+39.59%10179.20%
TSLA210312P010500002021-03-01 9:38AM EST1,050.00358.45449.85454.750.00-220169.04%
TSLA210312P010600002021-03-04 9:42AM EST1,060.00400.50460.30464.750.00-18184.38%
TSLA210312P010700002021-03-01 11:46AM EST1,070.00355.75470.25474.700.00-60184.47%
TSLA210312P010800002021-02-26 3:05PM EST1,080.00490.15480.25484.70+93.50+23.57%15187.01%
TSLA210312P010900002021-03-02 2:18PM EST1,090.00399.30490.25494.700.00-119189.45%
TSLA210312P011000002021-03-02 2:18PM EST1,100.00409.30499.80504.700.00-16176.95%
TSLA210312P011200002021-03-03 11:15AM EST1,120.00431.00519.80524.650.00-35179.10%
TSLA210312P011400002021-03-04 10:12AM EST1,140.00556.45540.20544.65+38.15+7.36%-0198.63%
TSLA210312P011600002021-03-01 10:35AM EST1,160.00457.85559.75564.650.00-10184.96%
TSLA210312P011800002021-03-04 10:12AM EST1,180.00618.55580.10584.60+60.25+10.79%--202.73%
TSLA210312P012000002021-03-03 3:50PM EST1,200.00617.35600.15604.60+73.70+13.56%10208.79%
TSLA210312P012200002021-03-03 10:16AM EST1,220.00661.20619.70624.60+120.55+22.30%--190.04%
TSLA210312P012400002021-03-05 12:38PM EST1,240.00650.55640.15644.60+46.70+7.73%21217.19%
TSLA210312P012600002021-03-03 10:30AM EST1,260.00583.70660.15664.550.00-10219.34%
TSLA210312P013000002021-02-25 10:55AM EST1,300.00586.95700.10704.550.00--0225.20%
TSLA210312P013200002021-03-05 10:42AM EST1,320.00744.05720.10724.55+80.40+12.11%20229.10%
TSLA210312P013800002021-02-22 3:37PM EST1,380.00661.55779.65784.500.00--0196.88%
TSLA210312P014000002021-03-04 9:35AM EST1,400.00732.15800.10804.500.00-10241.41%
TSLA210312P014200002021-03-01 10:35AM EST1,420.00819.25820.10824.50+101.60+14.16%10244.73%
TSLA210312P014600002021-03-01 10:35AM EST1,460.00757.65860.05864.500.00-10249.02%
TSLA210312P014800002021-03-01 10:35AM EST1,480.00777.65879.60884.500.00-10181.25%
TSLA210312P015250002021-02-26 11:16AM EST1,525.00844.25924.60929.500.00-20187.50%
TSLA210312P015500002021-03-03 3:50PM EST1,550.00893.60950.05953.400.00-10320.56%
TSLA210312P015750002021-03-03 3:50PM EST1,575.00996.15974.60979.45+77.55+8.44%--351.17%
TSLA210312P016000002021-03-03 3:50PM EST1,600.00943.601,000.051,004.450.00---267.97%
TSLA210312P016250002021-03-03 3:50PM EST1,625.00968.601,024.601,029.450.00-20360.16%
TSLA210312P016500002021-03-03 9:59AM EST1,650.00958.351,049.601,054.700.00---259.38%
TSLA210312P016750002021-03-03 10:11AM EST1,675.00989.151,075.051,079.700.00-30291.80%
TSLA210312P017000002021-03-03 9:59AM EST1,700.001,008.351,100.001,104.700.00---293.07%