UK markets close in 7 hours 37 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
424.23-25.16 (-5.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C000200002020-09-22 10:51AM EDT20.00405.320.000.000.00-100.00%
TSLA200925C000400002020-09-21 12:08AM EDT40.00388.000.000.000.00-100.00%
TSLA200925C000600002020-09-04 10:04AM EDT60.00337.600.000.000.00-700.00%
TSLA200925C000800002020-09-08 11:49AM EDT80.00274.070.000.000.00-200.00%
TSLA200925C001000002020-09-18 9:42AM EDT100.00346.950.000.000.00-5000.00%
TSLA200925C001800002020-09-21 11:16AM EDT180.00248.420.000.000.00-700.00%
TSLA200925C001900002020-09-21 3:04PM EDT190.00255.000.000.000.00-200.00%
TSLA200925C002000002020-09-22 3:31PM EDT200.00222.000.000.000.00-1100.00%
TSLA200925C002100002020-09-21 1:42PM EDT210.00235.000.000.000.00-500.00%
TSLA200925C002200002020-09-22 10:56AM EDT220.00199.900.000.000.00-100.00%
TSLA200925C002300002020-09-22 2:34PM EDT230.00196.830.000.000.00-1000.00%
TSLA200925C002400002020-09-22 1:16PM EDT240.00188.520.000.000.00-600.00%
TSLA200925C002420002020-09-22 1:16PM EDT242.00186.610.000.000.00-300.00%
TSLA200925C002440002020-09-16 10:38AM EDT244.00202.700.000.000.00-100.00%
TSLA200925C002460002020-09-22 1:54PM EDT246.00186.100.000.000.00-100.00%
TSLA200925C002480002020-09-16 1:52PM EDT248.00199.730.000.000.00-4000.00%
TSLA200925C002500002020-09-21 1:14PM EDT250.00181.800.000.000.00-100.00%
TSLA200925C002520002020-09-21 3:52PM EDT252.00196.250.000.000.00-200.00%
TSLA200925C002540002020-09-17 1:52PM EDT254.00171.800.000.000.00-100.00%
TSLA200925C002560002020-09-16 1:52PM EDT256.00186.100.000.000.00-5000.00%
TSLA200925C002580002020-09-21 2:08PM EDT258.00184.850.000.000.00-100.00%
TSLA200925C002600002020-09-21 3:30PM EDT260.00172.010.000.000.00-200.00%
TSLA200925C002620002020-09-21 2:13PM EDT262.00180.350.000.000.00-200.00%
TSLA200925C002640002020-09-21 10:58AM EDT264.00164.550.000.000.00-600.00%
TSLA200925C002660002020-09-21 2:34PM EDT266.00173.650.000.000.00-900.00%
TSLA200925C002680002020-09-21 2:27PM EDT268.00175.400.000.000.00-800.00%
TSLA200925C002700002020-09-21 12:35PM EDT270.00165.950.000.000.00-500.00%
TSLA200925C002720002020-09-21 2:40PM EDT272.00168.650.000.000.00-800.00%
TSLA200925C002740002020-09-21 11:51AM EDT274.00165.450.000.000.00-500.00%
TSLA200925C002760002020-09-21 1:03PM EDT276.00167.850.000.000.00-400.00%
TSLA200925C002780002020-09-21 1:44PM EDT278.00167.450.000.000.00-1400.00%
TSLA200925C002800002020-09-22 11:31AM EDT280.00142.100.000.000.00-600.00%
TSLA200925C002810002020-09-22 12:06PM EDT281.00145.750.000.000.00-100.00%
TSLA200925C002820002020-09-22 10:51AM EDT282.00143.800.000.000.00-300.00%
TSLA200925C002830002020-09-22 12:15PM EDT283.00144.800.000.000.00-100.00%
TSLA200925C002840002020-09-22 12:15PM EDT284.00143.800.000.000.00-1900.00%
TSLA200925C002850002020-09-21 1:36PM EDT285.00162.840.000.000.00-2000.00%
TSLA200925C002860002020-09-22 3:49PM EDT286.00139.600.000.000.00-1500.00%
TSLA200925C002870002020-09-22 2:42PM EDT287.00142.450.000.000.00-200.00%
TSLA200925C002880002020-09-22 3:48PM EDT288.00139.450.000.000.00-1500.00%
TSLA200925C002890002020-09-22 10:54AM EDT289.00136.950.000.000.00-200.00%
TSLA200925C002900002020-09-22 2:54PM EDT290.00138.400.000.000.00-1200.00%
TSLA200925C002910002020-09-22 12:31PM EDT291.00137.350.000.000.00-100.00%
TSLA200925C002920002020-09-22 1:00PM EDT292.00133.210.000.000.00-200.00%
TSLA200925C002930002020-09-18 1:59PM EDT293.00128.600.000.000.00-200.00%
TSLA200925C002940002020-09-22 3:00PM EDT294.00132.800.000.000.00-1600.00%
TSLA200925C002950002020-09-22 12:58PM EDT295.00130.350.000.000.00-400.00%
TSLA200925C002960002020-09-22 10:55AM EDT296.00126.200.000.000.00-1500.00%
TSLA200925C002970002020-09-22 11:00AM EDT297.00126.250.000.000.00-100.00%
TSLA200925C002980002020-09-22 1:51PM EDT298.00134.800.000.000.00-400.00%
TSLA200925C002990002020-09-22 2:45PM EDT299.00129.900.000.000.00-600.00%
TSLA200925C003000002020-09-22 3:56PM EDT300.00126.000.000.000.00-19800.00%
TSLA200925C003010002020-09-21 12:09PM EDT301.00143.000.000.000.00-1100.00%
TSLA200925C003020002020-09-22 2:43PM EDT302.00126.850.000.000.00-600.00%
TSLA200925C003030002020-09-18 12:58PM EDT303.00123.850.000.000.00-100.00%
TSLA200925C003040002020-09-21 3:44PM EDT304.00143.000.000.000.00-1400.00%
TSLA200925C003050002020-09-22 11:08AM EDT305.00119.800.000.000.00-500.00%
TSLA200925C003060002020-09-21 10:28AM EDT306.00134.710.000.000.00-1100.00%
TSLA200925C003070002020-09-21 9:51AM EDT307.00142.450.000.000.00-500.00%
TSLA200925C003080002020-09-22 10:53AM EDT308.00118.250.000.000.00-600.00%
TSLA200925C003090002020-09-22 9:48AM EDT309.00118.600.000.000.00-200.00%
TSLA200925C003100002020-09-22 3:16PM EDT310.00115.000.000.000.00-2300.00%
TSLA200925C003110002020-09-22 3:48PM EDT311.00115.450.000.000.00-900.00%
TSLA200925C003120002020-09-22 10:56AM EDT312.00107.950.000.000.00-300.00%
TSLA200925C003130002020-09-22 9:47AM EDT313.00113.900.000.000.00-200.00%
TSLA200925C003140002020-09-22 2:32PM EDT314.00115.600.000.000.00-500.00%
TSLA200925C003150002020-09-22 9:51AM EDT315.00112.200.000.000.00-600.00%
TSLA200925C003160002020-09-22 2:32PM EDT316.00113.650.000.000.00-500.00%
TSLA200925C003170002020-09-21 10:36AM EDT317.00111.150.000.000.00-100.00%
TSLA200925C003180002020-09-22 10:13AM EDT318.00115.100.000.000.00-600.00%
TSLA200925C003190002020-09-22 9:49AM EDT319.00112.500.000.000.00-400.00%
TSLA200925C003200002020-09-22 3:58PM EDT320.00105.050.000.000.00-8800.00%
TSLA200925C003210002020-09-22 3:15PM EDT321.00104.730.000.000.00-1200.00%
TSLA200925C003220002020-09-22 12:30PM EDT322.00105.300.000.000.00-1700.00%
TSLA200925C003230002020-09-22 2:20PM EDT323.00108.550.000.000.00-1100.00%
TSLA200925C003240002020-09-22 3:48PM EDT324.00103.320.000.000.00-2200.00%
TSLA200925C003250002020-09-22 3:58PM EDT325.00100.460.000.000.00-1100.00%
TSLA200925C003260002020-09-22 12:49PM EDT326.0099.650.000.000.00-300.00%
TSLA200925C003280002020-09-22 1:39PM EDT328.00103.180.000.000.00-1200.00%
TSLA200925C003300002020-09-22 2:59PM EDT330.0098.000.000.000.00-3800.00%
TSLA200925C003320002020-09-22 10:59AM EDT332.0090.900.000.000.00-700.00%
TSLA200925C003340002020-09-22 3:45PM EDT334.0094.150.000.000.00-2200.00%
TSLA200925C003350002020-09-22 3:23PM EDT335.0090.500.000.000.00-2000.00%
TSLA200925C003360002020-09-22 2:39PM EDT336.0093.650.000.000.00-4900.00%
TSLA200925C003380002020-09-22 3:13PM EDT338.0089.200.000.000.00-1200.00%
TSLA200925C003400002020-09-22 3:50PM EDT340.0087.000.000.000.00-16500.00%
TSLA200925C003420002020-09-22 11:58AM EDT342.0085.050.000.000.00-1800.00%
TSLA200925C003440002020-09-22 3:56PM EDT344.0082.850.000.000.00-1600.00%
TSLA200925C003450002020-09-22 3:48PM EDT345.0082.930.000.000.00-3600.00%
TSLA200925C003460002020-09-22 3:58PM EDT346.0080.350.000.000.00-1800.00%
TSLA200925C003480002020-09-22 3:19PM EDT348.0078.200.000.000.00-2500.00%
TSLA200925C003500002020-09-22 3:56PM EDT350.0077.000.000.000.00-44200.00%
TSLA200925C003520002020-09-22 2:45PM EDT352.0079.050.000.000.00-900.00%
TSLA200925C003540002020-09-22 3:47PM EDT354.0075.550.000.000.00-3100.00%
TSLA200925C003550002020-09-22 3:47PM EDT355.0073.900.000.000.00-11000.00%
TSLA200925C003560002020-09-22 3:47PM EDT356.0074.400.000.000.00-3700.00%
TSLA200925C003580002020-09-22 3:25PM EDT358.0072.930.000.000.00-4800.00%
TSLA200925C003600002020-09-22 3:59PM EDT360.0069.650.000.000.00-24500.00%
TSLA200925C003650002020-09-22 3:59PM EDT365.0063.000.000.000.00-18800.00%
TSLA200925C003700002020-09-22 3:59PM EDT370.0061.300.000.000.00-2,00400.00%
TSLA200925C003750002020-09-22 3:59PM EDT375.0055.560.000.000.00-1,70700.00%
TSLA200925C003800002020-09-22 3:59PM EDT380.0052.060.000.000.00-59900.00%
TSLA200925C003810002020-09-22 3:52PM EDT381.0052.000.000.000.00-5800.00%
TSLA200925C003820002020-09-22 3:54PM EDT382.0050.250.000.000.00-6600.00%
TSLA200925C003830002020-09-22 3:51PM EDT383.0050.000.000.000.00-4900.00%
TSLA200925C003840002020-09-22 3:32PM EDT384.0047.500.000.000.00-6000.00%
TSLA200925C003850002020-09-22 3:58PM EDT385.0047.920.000.000.00-37600.00%
TSLA200925C003860002020-09-22 3:54PM EDT386.0047.750.000.000.00-12900.00%
TSLA200925C003870002020-09-22 3:53PM EDT387.0047.000.000.000.00-3100.00%
TSLA200925C003880002020-09-22 3:30PM EDT388.0046.200.000.000.00-1900.00%
TSLA200925C003890002020-09-22 3:41PM EDT389.0046.800.000.000.00-3600.00%
TSLA200925C003900002020-09-22 3:59PM EDT390.0044.500.000.000.00-85400.00%
TSLA200925C003910002020-09-22 3:59PM EDT391.0043.750.000.000.00-7600.00%
TSLA200925C003920002020-09-22 3:55PM EDT392.0043.870.000.000.00-6200.00%
TSLA200925C003930002020-09-22 3:56PM EDT393.0042.850.000.000.00-2100.00%
TSLA200925C003940002020-09-22 3:57PM EDT394.0042.000.000.000.00-5000.00%
TSLA200925C003950002020-09-22 3:59PM EDT395.0040.500.000.000.00-61700.00%
TSLA200925C003960002020-09-22 3:28PM EDT396.0040.700.000.000.00-4200.00%
TSLA200925C003970002020-09-22 3:35PM EDT397.0040.440.000.000.00-6200.00%
TSLA200925C003980002020-09-22 3:48PM EDT398.0039.840.000.000.00-12900.00%
TSLA200925C003990002020-09-22 3:58PM EDT399.0038.620.000.000.00-29400.00%
TSLA200925C004000002020-09-22 3:59PM EDT400.0037.500.000.000.00-7,26600.00%
TSLA200925C004010002020-09-22 3:53PM EDT401.0037.660.000.000.00-23600.00%
TSLA200925C004020002020-09-22 3:52PM EDT402.0038.000.000.000.00-19200.00%
TSLA200925C004030002020-09-22 3:56PM EDT403.0036.400.000.000.00-26600.00%
TSLA200925C004040002020-09-22 3:59PM EDT404.0034.200.000.000.00-10100.00%
TSLA200925C004050002020-09-22 3:59PM EDT405.0034.820.000.000.00-99900.00%
TSLA200925C004060002020-09-22 3:54PM EDT406.0035.370.000.000.00-17700.00%
TSLA200925C004070002020-09-22 3:59PM EDT407.0032.400.000.000.00-15800.00%
TSLA200925C004080002020-09-22 3:47PM EDT408.0035.470.000.000.00-12000.00%
TSLA200925C004090002020-09-22 3:58PM EDT409.0033.200.000.000.00-13400.00%
TSLA200925C004100002020-09-22 3:59PM EDT410.0032.050.000.000.00-2,55500.00%
TSLA200925C004110002020-09-22 3:59PM EDT411.0031.500.000.000.00-18000.00%
TSLA200925C004120002020-09-22 3:59PM EDT412.0030.950.000.000.00-20000.00%
TSLA200925C004130002020-09-22 3:52PM EDT413.0031.820.000.000.00-1,04700.00%
TSLA200925C004140002020-09-22 3:49PM EDT414.0029.900.000.000.00-45600.00%
TSLA200925C004150002020-09-22 3:59PM EDT415.0029.500.000.000.00-1,27900.00%
TSLA200925C004160002020-09-22 3:57PM EDT416.0029.300.000.000.00-43200.00%
TSLA200925C004170002020-09-22 3:57PM EDT417.0029.450.000.000.00-25100.00%
TSLA200925C004180002020-09-22 3:58PM EDT418.0028.490.000.000.00-40000.00%
TSLA200925C004190002020-09-22 3:59PM EDT419.0027.650.000.000.00-52300.00%
TSLA200925C004200002020-09-22 3:59PM EDT420.0027.200.000.000.00-8,54100.00%
TSLA200925C004210002020-09-22 3:59PM EDT421.0026.720.000.000.00-67100.00%
TSLA200925C004220002020-09-22 3:59PM EDT422.0026.120.000.000.00-1,20900.00%
TSLA200925C004230002020-09-22 3:59PM EDT423.0025.550.000.000.00-1,36200.00%
TSLA200925C004240002020-09-22 3:59PM EDT424.0025.350.000.000.00-1,76900.00%
TSLA200925C004250002020-09-22 3:59PM EDT425.0024.850.000.000.00-13,43400.78%
TSLA200925C004260002020-09-22 3:59PM EDT426.0024.200.000.000.00-2,77201.56%
TSLA200925C004270002020-09-22 3:59PM EDT427.0023.950.000.000.00-3,14801.56%
TSLA200925C004280002020-09-22 3:59PM EDT428.0023.660.000.000.00-2,97403.13%
TSLA200925C004290002020-09-22 3:59PM EDT429.0023.040.000.000.00-1,73803.13%
TSLA200925C004300002020-09-22 3:59PM EDT430.0022.540.000.000.00-21,72603.13%
TSLA200925C004310002020-09-22 3:59PM EDT431.0021.600.000.000.00-2,69703.13%
TSLA200925C004320002020-09-22 3:59PM EDT432.0022.070.000.000.00-2,51706.25%
TSLA200925C004330002020-09-22 3:59PM EDT433.0021.550.000.000.00-1,62606.25%
TSLA200925C004340002020-09-22 3:59PM EDT434.0021.000.000.000.00-1,97806.25%
TSLA200925C004350002020-09-22 3:59PM EDT435.0020.520.000.000.00-6,19506.25%
TSLA200925C004360002020-09-22 3:58PM EDT436.0020.060.000.000.00-1,55506.25%
TSLA200925C004370002020-09-22 3:59PM EDT437.0019.870.000.000.00-94006.25%
TSLA200925C004380002020-09-22 3:59PM EDT438.0019.800.000.000.00-68006.25%
TSLA200925C004390002020-09-22 3:59PM EDT439.0019.080.000.000.00-73506.25%
TSLA200925C004400002020-09-22 3:59PM EDT440.0018.600.000.000.00-13,457012.50%
TSLA200925C004410002020-09-22 3:59PM EDT441.0018.450.000.000.00-768012.50%
TSLA200925C004420002020-09-22 3:59PM EDT442.0018.200.000.000.00-741012.50%
TSLA200925C004430002020-09-22 3:59PM EDT443.0017.730.000.000.00-685012.50%
TSLA200925C004440002020-09-22 3:59PM EDT444.0017.700.000.000.00-1,206012.50%
TSLA200925C004450002020-09-22 3:59PM EDT445.0017.100.000.000.00-3,921012.50%
TSLA200925C004460002020-09-22 3:58PM EDT446.0017.000.000.000.00-1,739012.50%
TSLA200925C004470002020-09-22 3:59PM EDT447.0016.490.000.000.00-1,794012.50%
TSLA200925C004500002020-09-22 3:59PM EDT450.0015.350.000.000.00-27,316012.50%
TSLA200925C004550002020-09-22 3:59PM EDT455.0014.120.000.000.00-3,930012.50%
TSLA200925C004600002020-09-22 3:59PM EDT460.0012.050.000.000.00-9,239025.00%
TSLA200925C004650002020-09-22 3:59PM EDT465.0011.550.000.000.00-2,943025.00%
TSLA200925C004700002020-09-22 3:59PM EDT470.0010.250.000.000.00-7,614025.00%
TSLA200925C004750002020-09-22 3:59PM EDT475.009.300.000.000.00-5,719025.00%
TSLA200925C004800002020-09-22 3:59PM EDT480.008.320.000.000.00-7,324025.00%
TSLA200925C004850002020-09-22 3:59PM EDT485.007.350.000.000.00-3,750025.00%
TSLA200925C004900002020-09-22 3:59PM EDT490.006.750.000.000.00-6,144025.00%
TSLA200925C004950002020-09-22 3:59PM EDT495.006.050.000.000.00-10,958025.00%
TSLA200925C005000002020-09-22 3:59PM EDT500.005.460.000.000.00-55,640050.00%
TSLA200925C005050002020-09-22 3:59PM EDT505.005.050.000.000.00-3,721050.00%
TSLA200925C005100002020-09-22 3:59PM EDT510.004.350.000.000.00-4,912050.00%
TSLA200925C005150002020-09-22 3:59PM EDT515.004.050.000.000.00-2,935050.00%
TSLA200925C005200002020-09-22 3:59PM EDT520.003.650.000.000.00-7,042050.00%
TSLA200925C005250002020-09-22 3:59PM EDT525.003.300.000.000.00-2,969050.00%
TSLA200925C005300002020-09-22 3:59PM EDT530.002.900.000.000.00-3,076050.00%
TSLA200925C005350002020-09-22 3:59PM EDT535.002.700.000.000.00-1,838050.00%
TSLA200925C005400002020-09-22 3:59PM EDT540.002.450.000.000.00-3,853050.00%
TSLA200925C005450002020-09-22 3:59PM EDT545.002.250.000.000.00-2,179050.00%
TSLA200925C005500002020-09-22 3:59PM EDT550.002.040.000.000.00-13,597050.00%
TSLA200925C005550002020-09-22 3:59PM EDT555.001.700.000.000.00-2,045050.00%
TSLA200925C005600002020-09-22 3:59PM EDT560.001.700.000.000.00-3,153050.00%
TSLA200925C005650002020-09-22 3:59PM EDT565.001.540.000.000.00-1,061050.00%
TSLA200925C005700002020-09-22 3:59PM EDT570.001.430.000.000.00-2,354050.00%
TSLA200925C005750002020-09-22 3:59PM EDT575.001.210.000.000.00-2,024050.00%
TSLA200925C005800002020-09-22 3:59PM EDT580.001.220.000.000.00-1,754050.00%
TSLA200925C005850002020-09-22 3:59PM EDT585.001.090.000.000.00-1,246050.00%
TSLA200925C005900002020-09-22 3:59PM EDT590.000.960.000.000.00-5,230050.00%
TSLA200925C005950002020-09-22 3:59PM EDT595.000.950.000.000.00-3,533050.00%
TSLA200925C006000002020-09-22 3:59PM EDT600.000.890.000.000.00-23,119050.00%
TSLA200925C006200002020-09-22 3:59PM EDT620.000.660.000.000.00-4,130050.00%
TSLA200925C006400002020-09-22 3:59PM EDT640.000.550.000.000.00-3,546050.00%
TSLA200925C006600002020-09-22 3:59PM EDT660.000.420.000.000.00-16,393050.00%
TSLA200925C006800002020-09-22 3:59PM EDT680.000.320.000.000.00-15,708050.00%
TSLA200925C007000002020-09-22 3:59PM EDT700.000.300.000.000.00-7,301050.00%
TSLA200925C007200002020-09-22 3:59PM EDT720.000.260.000.000.00-2,863050.00%
TSLA200925C007400002020-09-22 3:59PM EDT740.000.200.000.000.00-2,558050.00%
TSLA200925C007600002020-09-22 3:59PM EDT760.000.170.000.000.00-2,055050.00%
TSLA200925C007800002020-09-22 3:58PM EDT780.000.150.000.000.00-1,475050.00%
TSLA200925C008000002020-09-22 3:59PM EDT800.000.130.000.000.00-15,934050.00%
TSLA200925C009000002020-08-28 1:52PM EDT900.001,338.001,306.501,325.50+242.00+22.08%550.00%
TSLA200925C009500002020-08-24 12:12AM EDT950.001,114.271,257.001,276.000.00--20.00%
TSLA200925C010000002020-08-20 11:19AM EDT1,000.00972.051,207.601,227.000.00-250.00%
TSLA200925C010500002020-08-24 10:03AM EDT1,050.00928.001,158.501,178.000.00-140.00%
TSLA200925C011000002020-08-17 2:31PM EDT1,100.00710.001,109.501,128.500.00-440.00%
TSLA200925C011500002020-08-28 3:36PM EDT1,150.001,064.051,060.501,080.00+227.05+27.13%240.00%
TSLA200925C012000002020-08-20 9:30AM EDT1,200.00793.281,012.501,031.000.00-250.00%
TSLA200925C012100002020-08-26 10:48AM EDT1,210.00908.971,002.001,021.500.00--100.00%
TSLA200925C012400002020-08-17 12:10AM EDT1,240.00447.60973.05992.500.00--10.00%
TSLA200925C012500002020-08-28 3:43PM EDT1,250.00975.00963.50983.00+5.00+0.52%140.00%
TSLA200925C012600002020-08-13 10:46AM EDT1,260.00792.08953.70973.000.00-150.00%
TSLA200925C012700002020-08-20 11:26AM EDT1,270.00781.12944.20963.500.00-220.00%
TSLA200925C012800002020-08-17 11:49AM EDT1,280.00633.80935.00954.000.00-120.00%
TSLA200925C013000002020-08-25 10:08AM EDT1,300.00703.10915.50935.000.00-270.00%
TSLA200925C013200002020-08-17 12:10AM EDT1,320.00373.00896.25915.500.00--20.00%
TSLA200925C013300002020-08-24 12:11AM EDT1,330.00737.49887.00906.000.00--10.00%
TSLA200925C013400002020-08-17 10:26AM EDT1,340.00577.70877.00896.500.00-130.00%
TSLA200925C013500002020-08-28 1:39PM EDT1,350.00880.00867.50887.00+40.00+4.76%370.00%
TSLA200925C013600002020-08-27 9:35AM EDT1,360.00852.48858.25877.500.00-330.00%
TSLA200925C013700002020-08-26 10:22AM EDT1,370.00743.15849.00868.000.00-140.00%
TSLA200925C013800002020-08-10 11:44AM EDT1,380.00185.00839.50858.500.00-1280.00%
TSLA200925C013900002020-08-18 9:30AM EDT1,390.00540.00830.50849.500.00-160.00%
TSLA200925C014000002020-08-28 2:43PM EDT1,400.00846.89821.00840.00+32.85+4.04%5430.00%
TSLA200925C014050002020-08-26 2:35PM EDT1,405.00753.94816.00835.000.00-34190.00%
TSLA200925C014100002020-08-26 2:35PM EDT1,410.00749.34811.80830.500.00-180.00%
TSLA200925C014150002020-08-18 1:29PM EDT1,415.00502.22806.90825.500.00-8160.00%
TSLA200925C014200002020-08-21 12:29PM EDT1,420.00690.14802.00821.000.00-21180.00%
TSLA200925C014250002020-08-20 2:46PM EDT1,425.00650.99797.80816.500.00-150.00%
TSLA200925C014300002020-08-27 10:08AM EDT1,430.00795.00793.20812.000.00-11130.00%
TSLA200925C014350002020-08-12 2:05PM EDT1,435.00261.64788.00807.000.00-270.00%
TSLA200925C014400002020-08-28 1:21PM EDT1,440.00802.00783.50802.50+124.49+18.37%2140.00%
TSLA200925C014450002020-08-13 10:03AM EDT1,445.00252.63778.60798.000.00-1130.00%
TSLA200925C014500002020-08-27 9:30AM EDT1,450.00743.45774.00793.000.00-1500.00%
TSLA200925C014550002020-08-18 3:18PM EDT1,455.00619.75769.50788.500.00-1120.00%
TSLA200925C014600002020-08-24 9:46AM EDT1,460.00634.68765.00783.800.00-160.00%
TSLA200925C014650002020-08-21 3:33PM EDT1,465.00634.82760.50779.500.00-140.00%
TSLA200925C014700002020-08-24 11:44AM EDT1,470.00572.60755.70774.500.00-120.00%
TSLA200925C014750002020-08-14 3:51PM EDT1,475.00257.00751.00770.000.00-220.00%
TSLA200925C014800002020-08-28 1:12PM EDT1,480.00757.95746.50765.50+100.00+15.20%1130.00%
TSLA200925C014850002020-08-26 12:32PM EDT1,485.00652.30742.00761.000.00-2120.00%
TSLA200925C014900002020-08-27 12:37PM EDT1,490.00728.33737.50756.500.00-1150.00%
TSLA200925C014950002020-08-17 10:17AM EDT1,495.00331.34732.50751.500.00-340.00%
TSLA200925C015000002020-08-28 12:42PM EDT1,500.00785.00728.00747.00-8.00-1.01%61260.00%
TSLA200925C015050002020-08-26 12:47PM EDT1,505.00627.72723.70742.500.00-1270.00%
TSLA200925C015100002020-08-28 9:48AM EDT1,510.00799.82719.00738.00+176.62+28.34%5140.00%
TSLA200925C015150002020-08-24 12:30PM EDT1,515.00558.04714.50733.500.00-140.00%
TSLA200925C015200002020-08-27 12:17PM EDT1,520.00781.59710.00729.000.00-1100.00%
TSLA200925C015250002020-08-27 12:09PM EDT1,525.00715.00705.10722.60-72.82-9.24%1070.00%
TSLA200925C015300002020-08-28 1:15PM EDT1,530.00710.00701.00720.00+190.00+36.54%1120.00%
TSLA200925C015350002020-08-14 12:24PM EDT1,535.00232.05697.00716.000.00-160.00%
TSLA200925C015400002020-08-19 10:09AM EDT1,540.00406.00692.00711.000.00-21030.00%
TSLA200925C015450002020-08-27 12:09PM EDT1,545.00769.22687.50706.500.00-6140.00%
TSLA200925C015500002020-08-27 12:17PM EDT1,550.00754.09683.00702.000.00-11440.00%
TSLA200925C015550002020-08-19 9:59AM EDT1,555.00375.40678.50697.500.00-1120.00%
TSLA200925C015600002020-08-24 9:57AM EDT1,560.00480.00674.10693.250.00-3160.00%
TSLA200925C015650002020-08-20 11:16AM EDT1,565.00446.00669.50688.500.00-180.00%
TSLA200925C015700002020-08-27 10:41AM EDT1,570.00672.85665.50684.400.00-1150.00%
TSLA200925C015750002020-08-27 10:46AM EDT1,575.00667.28661.40679.950.00-1120.00%
TSLA200925C015800002020-08-27 10:46AM EDT1,580.00662.46656.50675.500.00-230.00%
TSLA200925C015850002020-08-24 11:44AM EDT1,585.00474.80652.20671.200.00-560.00%
TSLA200925C015900002020-08-24 10:20AM EDT1,590.00472.97647.60666.800.00-190.00%
TSLA200925C015950002020-08-24 10:20AM EDT1,595.00705.55643.20662.45+236.78+50.51%1160.00%
TSLA200925C016000002020-08-28 12:33PM EDT1,600.00644.70638.80658.00-48.62-7.01%21460.00%
TSLA200925C016050002020-08-18 12:05PM EDT1,605.00362.20634.50653.750.00-140.00%
TSLA200925C016100002020-08-27 12:39PM EDT1,610.00614.70630.10649.400.00-1150.00%
TSLA200925C016150002020-08-25 9:33AM EDT1,615.00428.65626.00645.000.00-120.00%
TSLA200925C016200002020-08-24 11:13AM EDT1,620.00447.00621.60640.800.00-3100.00%
TSLA200925C016250002020-08-24 10:15AM EDT1,625.00451.00617.80636.500.00-1110.00%
TSLA200925C016300002020-08-24 10:53AM EDT1,630.00410.00613.10632.500.00-1130.00%
TSLA200925C016400002020-08-28 1:12PM EDT1,640.00610.08604.25623.50+69.62+12.88%4230.00%
TSLA200925C016500002020-08-25 3:34PM EDT1,650.00676.00596.00615.00+260.28+62.61%1430.00%
TSLA200925C016600002020-08-27 12:35PM EDT1,660.00594.10588.00606.500.00-10350.00%
TSLA200925C016700002020-08-26 2:56PM EDT1,670.00647.25579.80598.50+146.95+29.37%10140.00%
TSLA200925C016800002020-08-26 10:52AM EDT1,680.00576.68570.80590.00+97.59+20.37%2170.00%
TSLA200925C016900002020-08-27 10:07AM EDT1,690.00555.00562.50581.500.00-1120.00%
TSLA200925C017000002020-08-27 11:49AM EDT1,700.00617.33554.20573.500.00-2950.00%
TSLA200925C017100002020-08-26 10:37AM EDT1,710.00457.94546.00565.000.00-11210.00%
TSLA200925C017200002020-08-24 10:06AM EDT1,720.00342.15538.50557.500.00-1340.00%
TSLA200925C017250002020-08-24 12:11AM EDT1,725.00329.40534.00553.000.00--10.00%
TSLA200925C017300002020-08-21 1:48PM EDT1,730.00425.50529.80549.000.00-3280.00%
TSLA200925C017400002020-08-24 10:52AM EDT1,740.00334.99522.00541.000.00-1310.00%
TSLA200925C017500002020-08-27 12:41PM EDT1,750.00502.57514.05533.500.00-12350.00%
TSLA200925C017600002020-08-28 3:19PM EDT1,760.00515.99506.20525.50+139.99+37.23%2140.00%
TSLA200925C017700002020-08-28 3:19PM EDT1,770.00508.99498.25517.50+21.19+4.34%3280.00%
TSLA200925C017750002020-08-24 12:11AM EDT1,775.00222.55495.00513.700.00--20.00%
TSLA200925C017800002020-08-27 9:41AM EDT1,780.00577.00490.60510.00+89.20+18.29%1810.00%
TSLA200925C017900002020-08-27 9:32AM EDT1,790.00458.15483.05502.500.00-1420.00%
TSLA200925C018000002020-08-28 2:48PM EDT1,800.00501.00480.00496.00-1.00-0.20%155440.00%
TSLA200925C018250002020-08-28 2:16PM EDT1,825.00484.78456.80476.00+91.04+23.12%130.00%
TSLA200925C018500002020-08-28 3:37PM EDT1,850.00448.00438.50457.50-22.68-4.82%1870.00%
TSLA200925C018750002020-08-28 3:42PM EDT1,875.00441.00420.00436.60+69.92+18.84%1280.00%
TSLA200925C019000002020-08-28 3:44PM EDT1,900.00418.50403.60423.00-1.25-0.30%401535,502.25%
TSLA200925C019050002020-08-27 10:08AM EDT1,905.00391.45400.25419.500.00-235,284.28%
TSLA200925C019100002020-08-28 11:10AM EDT1,910.00455.90397.40416.00+55.90+13.97%27265,119.82%
TSLA200925C019200002020-08-27 2:57PM EDT1,920.00409.85390.20409.500.00-494,838.82%
TSLA200925C019250002020-08-28 9:54AM EDT1,925.00449.34387.00406.00+63.04+16.32%2344,725.64%
TSLA200925C019300002020-08-24 10:06AM EDT1,930.00222.76383.50402.100.00--34,613.38%
TSLA200925C019350002020-08-28 3:14PM EDT1,935.00385.30380.20399.50+164.10+74.19%114,531.89%
TSLA200925C019450002020-08-28 9:34AM EDT1,945.00440.00373.80393.00+47.13+12.00%124,372.36%
TSLA200925C019500002020-08-28 2:47PM EDT1,950.00393.21370.60390.00+9.21+2.40%51064,303.17%
TSLA200925C019550002020-08-27 11:39AM EDT1,955.00393.88367.80386.500.00-114,236.91%
TSLA200925C019600002020-08-27 1:24PM EDT1,960.00360.82364.00382.500.00-484,159.52%
TSLA200925C019650002020-08-27 3:16PM EDT1,965.00388.95361.15380.500.00-324,114.26%
TSLA200925C019700002020-08-28 12:21PM EDT1,970.00411.70357.50375.00+26.00+6.74%1224,032.32%
TSLA200925C019750002020-08-27 11:50AM EDT1,975.00402.00354.80374.000.00-6434,001.34%
TSLA200925C019800002020-08-28 1:28PM EDT1,980.00360.00351.60371.00+11.82+3.39%2243,950.42%
TSLA200925C019850002020-08-27 12:37PM EDT1,985.00349.20348.60368.000.00-1163,903.08%
TSLA200925C019900002020-08-28 3:00PM EDT1,990.00355.05347.20364.60+15.72+4.63%2393,866.65%
TSLA200925C019950002020-08-28 1:12PM EDT1,995.00345.00342.20361.50-15.14-4.20%11483,806.74%
TSLA200925C020000002020-08-28 3:51PM EDT2,000.00348.50339.50358.30-14.57-4.01%1167153,765.06%
TSLA200925C020050002020-08-28 11:11AM EDT2,005.00368.27337.00355.50+66.52+22.04%4293,728.83%
TSLA200925C020100002020-08-28 3:32PM EDT2,010.00338.00334.00352.40-18.00-5.06%2673,688.16%
TSLA200925C020150002020-08-27 1:07PM EDT2,015.00314.42331.00349.450.00-3543,649.66%
TSLA200925C020200002020-08-28 1:14PM EDT2,020.00332.22330.55347.00+16.20+5.13%10723,631.84%
TSLA200925C020250002020-08-28 12:40PM EDT2,025.00362.93327.30344.00+19.93+5.81%1343,592.99%
TSLA200925C020300002020-08-28 12:40PM EDT2,030.00359.73322.00340.80+24.11+7.18%1363,541.46%
TSLA200925C020350002020-08-28 2:30PM EDT2,035.00339.41320.65337.95+6.56+1.97%283,517.21%
TSLA200925C020400002020-08-28 2:30PM EDT2,040.00336.55316.00333.80+36.07+12.00%4183,466.55%
TSLA200925C020450002020-08-28 9:37AM EDT2,045.00366.05313.00331.10+25.45+7.47%5113,435.01%
TSLA200925C020500002020-08-28 1:09PM EDT2,050.00315.00310.50328.30-7.97-2.47%31703,406.37%
TSLA200925C020550002020-08-28 10:16AM EDT2,055.00364.55307.50325.60+14.15+4.04%1303,376.10%
TSLA200925C020600002020-08-28 9:44AM EDT2,060.00368.75305.00322.80+37.75+11.40%1413,348.56%
TSLA200925C020650002020-08-28 3:16PM EDT2,065.00316.75303.35320.10+36.75+13.12%11303,326.51%
TSLA200925C020700002020-08-28 3:51PM EDT2,070.00316.20299.50317.30+12.20+4.01%5263,292.86%
TSLA200925C020750002020-08-28 3:51PM EDT2,075.00313.50298.00314.60-20.30-6.08%3493,272.39%
TSLA200925C020800002020-08-28 9:32AM EDT2,080.00375.88295.20312.00+78.07+26.21%2863,246.12%
TSLA200925C020850002020-08-28 3:59PM EDT2,085.00299.44292.05309.80+54.34+22.17%26673,220.54%
TSLA200925C020900002020-08-28 3:59PM EDT2,090.00295.90289.00306.60-17.88-5.70%6523,190.99%
TSLA200925C020950002020-08-28 1:19PM EDT2,095.00303.35286.80304.10+17.35+6.07%2363,169.38%
TSLA200925C021000002020-08-28 3:47PM EDT2,100.00302.60283.85301.50+1.84+0.61%745233,144.03%
TSLA200925C021050002020-08-28 2:58PM EDT2,105.00293.13281.25298.80-4.97-1.67%8393,120.23%
TSLA200925C021100002020-08-28 3:28PM EDT2,110.00279.70278.50296.30-23.08-7.62%24793,096.98%
TSLA200925C021150002020-08-27 3:59PM EDT2,115.00295.00276.30293.800.00-15613,076.56%
TSLA200925C021200002020-08-28 1:13PM EDT2,120.00272.50274.60291.30-11.32-3.99%2403,058.64%
TSLA200925C021250002020-08-28 3:48PM EDT2,125.00284.00270.75288.80+26.90+10.46%3413,031.32%
TSLA200925C021300002020-08-28 1:52PM EDT2,130.00293.55269.60286.30+8.55+3.00%18393,016.27%
TSLA200925C021350002020-08-28 10:26AM EDT2,135.00320.68267.90283.80+41.68+14.94%9362,998.95%
TSLA200925C021400002020-08-28 11:02AM EDT2,140.00311.00263.45281.50+28.68+10.16%3302,970.80%
TSLA200925C021450002020-08-28 2:41PM EDT2,145.00278.75263.15279.10+2.86+1.04%3272,960.33%
TSLA200925C021500002020-08-28 3:59PM EDT2,150.00270.80265.50275.00-6.37-2.30%701762,953.96%
TSLA200925C021550002020-08-27 3:10PM EDT2,155.00323.60256.00274.30+45.15+16.21%1312,912.02%
TSLA200925C021600002020-08-28 3:10PM EDT2,160.00260.34254.50272.00+7.32+2.89%6342,897.31%
TSLA200925C021650002020-08-27 12:31PM EDT2,165.00324.00253.80269.60+58.51+22.04%12622,885.61%
TSLA200925C021700002020-08-28 3:26PM EDT2,170.00255.77249.50267.30-13.28-4.94%11122,859.68%
TSLA200925C021750002020-08-28 3:27PM EDT2,175.00250.00249.15265.00-20.33-7.52%7122,850.02%
TSLA200925C021800002020-08-28 2:29PM EDT2,180.00264.75246.80262.60+13.37+5.32%3182,831.97%
TSLA200925C021850002020-08-28 3:17PM EDT2,185.00253.50242.00260.50-7.50-2.87%1112,805.53%
TSLA200925C021900002020-08-28 3:59PM EDT2,190.00248.00240.00258.50-1.90-0.76%95612,790.81%
TSLA200925C021950002020-08-28 3:58PM EDT2,195.00248.00237.50256.00+10.75+4.53%161362,772.29%
TSLA200925C022000002020-08-28 3:59PM EDT2,200.00247.80242.10255.00-2.20-0.88%2267062,787.49%
TSLA200925C022050002020-08-28 3:48PM EDT2,205.00247.45233.00251.60-9.82-3.82%126222,739.94%
TSLA200925C022100002020-08-28 3:48PM EDT2,210.00245.10233.40249.40+5.37+2.24%109362,734.11%
TSLA200925C022150002020-08-28 3:39PM EDT2,215.00245.75231.40247.10+2.25+0.92%91202,718.74%
TSLA200925C022200002020-08-28 3:59PM EDT2,220.00236.35229.25245.10-6.40-2.64%235512,704.04%
TSLA200925C022250002020-08-28 3:57PM EDT2,225.00236.49224.65243.00+0.72+0.31%291142,679.83%
TSLA200925C022300002020-08-28 3:57PM EDT2,230.00234.33225.40240.90-2.29-0.97%232332,675.85%
TSLA200925C022350002020-08-28 3:42PM EDT2,235.00235.85223.40238.90-0.15-0.06%210292,661.99%
TSLA200925C022500002020-08-28 3:44PM EDT2,250.00230.00220.00233.50+5.00+2.22%1902072,632.63%
TSLA200925C022750002020-08-28 3:23PM EDT2,275.00215.82204.75223.50-4.93-2.23%136322,546.48%
TSLA200925C023000002020-08-28 3:51PM EDT2,300.00206.24202.00205.60-1.06-0.51%4554112,478.92%
TSLA200925C023250002020-08-28 3:54PM EDT2,325.00195.00188.00202.85-3.70-1.86%134422,426.17%
TSLA200925C023500002020-08-28 3:59PM EDT2,350.00186.00181.40194.50-3.76-1.98%1462562,380.33%
TSLA200925C023750002020-08-28 3:51PM EDT2,375.00180.15171.00186.00+8.30+4.83%57102,321.79%
TSLA200925C024000002020-08-28 3:59PM EDT2,400.00169.50163.50178.00-3.95-2.28%5123272,275.23%
TSLA200925C024250002020-08-28 3:55PM EDT2,425.00162.60155.50169.75+3.70+2.33%31172,226.58%
TSLA200925C024500002020-08-28 3:53PM EDT2,450.00157.15149.00163.25+6.65+4.42%87872,188.86%
TSLA200925C024750002020-08-28 3:53PM EDT2,475.00150.43141.50156.40-2.47-1.62%35142,146.86%
TSLA200925C025000002020-08-28 3:59PM EDT2,500.00142.00135.00148.00+0.32+0.23%6634532,103.14%
TSLA200925C026000002020-08-28 3:59PM EDT2,600.00118.24112.50126.05-0.76-0.64%1392521,976.99%
TSLA200925C027000002020-08-28 3:59PM EDT2,700.0099.5496.50105.10+6.69+7.21%692601,872.66%
TSLA200925C028000002020-08-28 3:57PM EDT2,800.0087.0081.0089.70+5.75+7.08%1201331,784.50%
TSLA200925C029000002020-08-28 3:58PM EDT2,900.0074.1468.5074.00+4.14+5.91%1071501,700.57%
TSLA200925C030000002020-08-28 3:58PM EDT3,000.0063.6561.0063.00+4.31+7.26%3594371,647.12%
TSLA200925C031000002020-08-28 3:53PM EDT3,100.0056.4551.0059.90+5.98+11.85%94711,610.91%
TSLA200925C032000002020-08-28 3:55PM EDT3,200.0049.4046.0050.00+4.25+9.41%110631,564.16%
TSLA200925C033000002020-08-28 3:33PM EDT3,300.0043.7038.3544.00+3.20+7.90%60451,518.35%
TSLA200925C034000002020-08-28 3:58PM EDT3,400.0039.0034.0043.50+4.90+14.37%79541,509.18%
TSLA200925C035000002020-08-28 3:58PM EDT3,500.0035.0031.2535.15+6.05+20.90%2793001,468.41%
TSLA200925C036000002020-08-28 3:49PM EDT3,600.0032.0027.7036.50+5.75+21.90%41331,469.29%
TSLA200925C037000002020-08-28 3:40PM EDT3,700.0030.0025.3033.55+5.10+20.48%57221,453.08%
TSLA200925C038000002020-08-28 3:53PM EDT3,800.0027.3026.5030.00+6.50+31.25%122361,451.59%
TSLA200925C039000002020-08-28 3:57PM EDT3,900.0025.2120.9029.90+5.12+25.49%105351,430.54%
TSLA200925C040000002020-08-28 3:57PM EDT4,000.0023.2522.9523.50+4.66+25.07%6013071,415.33%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P000200002020-09-22 1:57PM EDT20.000.010.000.000.00-2050.00%
TSLA200925P000400002020-09-18 2:05PM EDT40.000.010.000.000.00-1050.00%
TSLA200925P000600002020-09-17 2:00PM EDT60.000.010.000.000.00-4050.00%
TSLA200925P000800002020-09-22 2:09PM EDT80.000.010.000.000.00-24050.00%
TSLA200925P001000002020-09-22 3:37PM EDT100.000.010.000.000.00-356050.00%
TSLA200925P001800002020-09-22 3:52PM EDT180.000.020.000.000.00-251050.00%
TSLA200925P001900002020-09-22 3:08PM EDT190.000.020.000.000.00-106050.00%
TSLA200925P002000002020-09-22 3:59PM EDT200.000.030.000.000.00-1,0720100.00%
TSLA200925P002100002020-09-22 3:57PM EDT210.000.030.000.000.00-227050.00%
TSLA200925P002200002020-09-22 3:59PM EDT220.000.050.000.000.00-521050.00%
TSLA200925P002300002020-09-22 3:59PM EDT230.000.070.000.000.00-892050.00%
TSLA200925P002400002020-09-22 3:59PM EDT240.000.100.000.000.00-235050.00%
TSLA200925P002420002020-09-22 3:49PM EDT242.000.090.000.000.00-34050.00%
TSLA200925P002440002020-09-22 3:03PM EDT244.000.120.000.000.00-80050.00%
TSLA200925P002460002020-09-22 3:56PM EDT246.000.100.000.000.00-31050.00%
TSLA200925P002480002020-09-22 3:56PM EDT248.000.110.000.000.00-1,053050.00%
TSLA200925P002500002020-09-22 3:58PM EDT250.000.170.000.000.00-843050.00%
TSLA200925P002520002020-09-22 3:54PM EDT252.000.190.000.000.00-23050.00%
TSLA200925P002540002020-09-22 3:35PM EDT254.000.130.000.000.00-15050.00%
TSLA200925P002560002020-09-22 3:52PM EDT256.000.160.000.000.00-60050.00%
TSLA200925P002580002020-09-22 3:28PM EDT258.000.180.000.000.00-24050.00%
TSLA200925P002600002020-09-22 3:59PM EDT260.000.180.000.000.00-192050.00%
TSLA200925P002620002020-09-22 3:56PM EDT262.000.180.000.000.00-52050.00%
TSLA200925P002640002020-09-22 3:59PM EDT264.000.230.000.000.00-35050.00%
TSLA200925P002660002020-09-22 3:37PM EDT266.000.210.000.000.00-21050.00%
TSLA200925P002680002020-09-22 12:56PM EDT268.000.210.000.000.00-12050.00%
TSLA200925P002700002020-09-22 3:59PM EDT270.000.270.000.000.00-321050.00%
TSLA200925P002720002020-09-22 3:47PM EDT272.000.260.000.000.00-29050.00%
TSLA200925P002740002020-09-22 3:54PM EDT274.000.320.000.000.00-32050.00%
TSLA200925P002760002020-09-22 2:38PM EDT276.000.280.000.000.00-62050.00%
TSLA200925P002780002020-09-22 1:17PM EDT278.000.240.000.000.00-14050.00%
TSLA200925P002800002020-09-22 3:59PM EDT280.000.330.000.000.00-717050.00%
TSLA200925P002810002020-09-22 3:56PM EDT281.000.350.000.000.00-28050.00%
TSLA200925P002820002020-09-22 3:52PM EDT282.000.330.000.000.00-30050.00%
TSLA200925P002830002020-09-22 1:37PM EDT283.000.290.000.000.00-47050.00%
TSLA200925P002840002020-09-22 12:36PM EDT284.000.360.000.000.00-5050.00%
TSLA200925P002850002020-09-22 3:55PM EDT285.000.410.000.000.00-128050.00%
TSLA200925P002860002020-09-22 3:52PM EDT286.000.390.000.000.00-12050.00%
TSLA200925P002870002020-09-22 3:56PM EDT287.000.430.000.000.00-9050.00%
TSLA200925P002880002020-09-22 3:59PM EDT288.000.400.000.000.00-48050.00%
TSLA200925P002890002020-09-22 3:18PM EDT289.000.390.000.000.00-28050.00%
TSLA200925P002900002020-09-22 3:58PM EDT290.000.440.000.000.00-617050.00%
TSLA200925P002910002020-09-22 3:59PM EDT291.000.430.000.000.00-16050.00%
TSLA200925P002920002020-09-22 3:57PM EDT292.000.450.000.000.00-13050.00%
TSLA200925P002930002020-09-22 3:48PM EDT293.000.460.000.000.00-43050.00%
TSLA200925P002940002020-09-22 3:47PM EDT294.000.430.000.000.00-30050.00%
TSLA200925P002950002020-09-22 3:59PM EDT295.000.500.000.000.00-137050.00%
TSLA200925P002960002020-09-22 3:59PM EDT296.000.530.000.000.00-30050.00%
TSLA200925P002970002020-09-22 3:59PM EDT297.000.460.000.000.00-16050.00%
TSLA200925P002980002020-09-22 3:53PM EDT298.000.520.000.000.00-25050.00%
TSLA200925P002990002020-09-22 3:55PM EDT299.000.500.000.000.00-75050.00%
TSLA200925P003000002020-09-22 3:59PM EDT300.000.570.000.000.00-7,613050.00%
TSLA200925P003010002020-09-22 3:59PM EDT301.000.680.000.000.00-124050.00%
TSLA200925P003020002020-09-22 3:46PM EDT302.000.520.000.000.00-58050.00%
TSLA200925P003030002020-09-22 3:46PM EDT303.000.490.000.000.00-92050.00%
TSLA200925P003040002020-09-22 3:57PM EDT304.000.640.000.000.00-65050.00%
TSLA200925P003050002020-09-22 3:50PM EDT305.000.640.000.000.00-1,181050.00%
TSLA200925P003060002020-09-22 3:59PM EDT306.000.610.000.000.00-44050.00%
TSLA200925P003070002020-09-22 3:57PM EDT307.000.610.000.000.00-114050.00%
TSLA200925P003080002020-09-22 3:54PM EDT308.000.700.000.000.00-144050.00%
TSLA200925P003090002020-09-22 3:57PM EDT309.000.720.000.000.00-65050.00%
TSLA200925P003100002020-09-22 3:59PM EDT310.000.700.000.000.00-2,286050.00%
TSLA200925P003110002020-09-22 3:21PM EDT311.000.740.000.000.00-163050.00%
TSLA200925P003120002020-09-22 3:56PM EDT312.000.800.000.000.00-105050.00%
TSLA200925P003130002020-09-22 3:40PM EDT313.000.720.000.000.00-130050.00%
TSLA200925P003140002020-09-22 3:59PM EDT314.000.800.000.000.00-84050.00%
TSLA200925P003150002020-09-22 3:59PM EDT315.000.920.000.000.00-364050.00%
TSLA200925P003160002020-09-22 3:59PM EDT316.000.870.000.000.00-105050.00%
TSLA200925P003170002020-09-22 3:59PM EDT317.000.900.000.000.00-75050.00%
TSLA200925P003180002020-09-22 3:18PM EDT318.000.970.000.000.00-161050.00%
TSLA200925P003190002020-09-22 1:32PM EDT319.000.800.000.000.00-48050.00%
TSLA200925P003200002020-09-22 3:59PM EDT320.001.000.000.000.00-4,636050.00%
TSLA200925P003210002020-09-22 3:57PM EDT321.001.010.000.000.00-122050.00%
TSLA200925P003220002020-09-22 3:58PM EDT322.001.010.000.000.00-101050.00%
TSLA200925P003230002020-09-22 3:56PM EDT323.001.080.000.000.00-112050.00%
TSLA200925P003240002020-09-22 3:57PM EDT324.001.080.000.000.00-182050.00%
TSLA200925P003250002020-09-22 3:59PM EDT325.001.140.000.000.00-1,750050.00%
TSLA200925P003260002020-09-22 3:59PM EDT326.001.210.000.000.00-101050.00%
TSLA200925P003280002020-09-22 3:59PM EDT328.001.330.000.000.00-214050.00%
TSLA200925P003300002020-09-22 3:59PM EDT330.001.370.000.000.00-2,096050.00%
TSLA200925P003320002020-09-22 3:58PM EDT332.001.430.000.000.00-207050.00%
TSLA200925P003340002020-09-22 3:57PM EDT334.001.520.000.000.00-740050.00%
TSLA200925P003350002020-09-22 3:59PM EDT335.001.630.000.000.00-839050.00%
TSLA200925P003360002020-09-22 3:58PM EDT336.001.620.000.000.00-661050.00%
TSLA200925P003380002020-09-22 3:59PM EDT338.001.720.000.000.00-719050.00%
TSLA200925P003400002020-09-22 3:59PM EDT340.001.790.000.000.00-2,002050.00%
TSLA200925P003420002020-09-22 3:58PM EDT342.002.020.000.000.00-178050.00%
TSLA200925P003440002020-09-22 3:59PM EDT344.002.220.000.000.00-311050.00%
TSLA200925P003450002020-09-22 3:57PM EDT345.002.130.000.000.00-874050.00%
TSLA200925P003460002020-09-22 3:59PM EDT346.002.400.000.000.00-242050.00%
TSLA200925P003480002020-09-22 3:56PM EDT348.002.610.000.000.00-688050.00%
TSLA200925P003500002020-09-22 3:59PM EDT350.002.700.000.000.00-30,197050.00%
TSLA200925P003520002020-09-22 3:58PM EDT352.002.990.000.000.00-503050.00%
TSLA200925P003540002020-09-22 3:55PM EDT354.003.050.000.000.00-382050.00%
TSLA200925P003550002020-09-22 3:59PM EDT355.005.630.000.000.00-2,129050.00%
TSLA200925P003560002020-09-22 3:59PM EDT356.003.010.000.000.00-482050.00%
TSLA200925P003580002020-09-22 3:59PM EDT358.005.660.000.000.00-781050.00%
TSLA200925P003600002020-09-22 3:59PM EDT360.003.800.000.000.00-5,645050.00%
TSLA200925P003650002020-09-22 3:59PM EDT365.004.500.000.000.00-2,338025.00%
TSLA200925P003700002020-09-22 3:59PM EDT370.005.350.000.000.00-3,720025.00%
TSLA200925P003750002020-09-22 3:59PM EDT375.006.320.000.000.00-3,410025.00%
TSLA200925P003800002020-09-22 3:59PM EDT380.007.520.000.000.00-7,544025.00%
TSLA200925P003810002020-09-22 3:59PM EDT381.007.750.000.000.00-871025.00%
TSLA200925P003820002020-09-22 3:57PM EDT382.007.900.000.000.00-277025.00%
TSLA200925P003830002020-09-22 3:58PM EDT383.008.200.000.000.00-704025.00%
TSLA200925P003840002020-09-22 3:59PM EDT384.008.580.000.000.00-255025.00%
TSLA200925P003850002020-09-22 3:59PM EDT385.008.740.000.000.00-1,611025.00%
TSLA200925P003860002020-09-22 3:54PM EDT386.009.150.000.000.00-299025.00%
TSLA200925P003870002020-09-22 3:53PM EDT387.009.360.000.000.00-484025.00%
TSLA200925P003880002020-09-22 3:59PM EDT388.009.500.000.000.00-676025.00%
TSLA200925P003890002020-09-22 3:59PM EDT389.0010.300.000.000.00-891025.00%
TSLA200925P003900002020-09-22 3:59PM EDT390.0010.560.000.000.00-3,970025.00%
TSLA200925P003910002020-09-22 3:57PM EDT391.0010.650.000.000.00-260025.00%
TSLA200925P003920002020-09-22 3:50PM EDT392.0011.040.000.000.00-272025.00%
TSLA200925P003930002020-09-22 3:59PM EDT393.0011.500.000.000.00-260025.00%
TSLA200925P003940002020-09-22 3:59PM EDT394.0011.820.000.000.00-306012.50%
TSLA200925P003950002020-09-22 3:59PM EDT395.0012.150.000.000.00-3,815012.50%
TSLA200925P003960002020-09-22 3:59PM EDT396.0012.390.000.000.00-304012.50%
TSLA200925P003970002020-09-22 3:53PM EDT397.0012.880.000.000.00-368012.50%
TSLA200925P003980002020-09-22 3:59PM EDT398.0013.250.000.000.00-331012.50%
TSLA200925P003990002020-09-22 3:59PM EDT399.0013.650.000.000.00-1,851012.50%
TSLA200925P004000002020-09-22 3:59PM EDT400.0013.960.000.000.00-16,816012.50%
TSLA200925P004010002020-09-22 3:58PM EDT401.0014.500.000.000.00-421012.50%
TSLA200925P004020002020-09-22 3:49PM EDT402.0014.680.000.000.00-178012.50%
TSLA200925P004030002020-09-22 3:59PM EDT403.0015.350.000.000.00-219012.50%
TSLA200925P004040002020-09-22 3:56PM EDT404.0015.640.000.000.00-396012.50%
TSLA200925P004050002020-09-22 3:59PM EDT405.0015.760.000.000.00-4,386012.50%
TSLA200925P004060002020-09-22 3:57PM EDT406.0016.400.000.000.00-393012.50%
TSLA200925P004070002020-09-22 3:59PM EDT407.0017.300.000.000.00-270012.50%
TSLA200925P004080002020-09-22 3:57PM EDT408.0017.250.000.000.00-220012.50%
TSLA200925P004090002020-09-22 3:59PM EDT409.0017.930.000.000.00-250012.50%
TSLA200925P004100002020-09-22 3:59PM EDT410.0018.500.000.000.00-5,74706.25%
TSLA200925P004110002020-09-22 3:57PM EDT411.0018.450.000.000.00-83306.25%
TSLA200925P004120002020-09-22 3:54PM EDT412.0019.440.000.000.00-25506.25%
TSLA200925P004130002020-09-22 3:53PM EDT413.0019.700.000.000.00-23106.25%
TSLA200925P004140002020-09-22 3:59PM EDT414.0020.500.000.000.00-37506.25%
TSLA200925P004150002020-09-22 3:59PM EDT415.0020.880.000.000.00-2,20706.25%
TSLA200925P004160002020-09-22 3:59PM EDT416.0021.000.000.000.00-34406.25%
TSLA200925P004170002020-09-22 3:58PM EDT417.0021.600.000.000.00-30206.25%
TSLA200925P004180002020-09-22 3:59PM EDT418.0022.250.000.000.00-47003.13%
TSLA200925P004190002020-09-22 3:56PM EDT419.0022.670.000.000.00-60603.13%
TSLA200925P004200002020-09-22 3:59PM EDT420.0023.400.000.000.00-8,12703.13%
TSLA200925P004210002020-09-22 3:59PM EDT421.0023.930.000.000.00-1,19001.56%
TSLA200925P004220002020-09-22 3:59PM EDT422.0024.550.000.000.00-1,33101.56%
TSLA200925P004230002020-09-22 3:57PM EDT423.0024.250.000.000.00-1,02600.78%
TSLA200925P004240002020-09-22 3:59PM EDT424.0025.950.000.000.00-1,51600.20%
TSLA200925P004250002020-09-22 3:59PM EDT425.0024.400.000.000.00-8,54500.00%
TSLA200925P004260002020-09-22 3:59PM EDT426.0026.750.000.000.00-1,26900.00%
TSLA200925P004270002020-09-22 3:59PM EDT427.0027.050.000.000.00-1,19400.00%
TSLA200925P004280002020-09-22 3:58PM EDT428.0027.750.000.000.00-1,72500.00%
TSLA200925P004290002020-09-22 3:59PM EDT429.0028.310.000.000.00-1,26100.00%
TSLA200925P004300002020-09-22 3:59PM EDT430.0028.860.000.000.00-6,47000.00%
TSLA200925P004310002020-09-22 3:56PM EDT431.0029.050.000.000.00-76200.00%
TSLA200925P004320002020-09-22 3:59PM EDT432.0030.100.000.000.00-72500.00%
TSLA200925P004330002020-09-22 3:58PM EDT433.0030.540.000.000.00-47400.00%
TSLA200925P004340002020-09-22 3:43PM EDT434.0030.400.000.000.00-29700.00%
TSLA200925P004350002020-09-22 3:58PM EDT435.0031.870.000.000.00-1,49500.00%
TSLA200925P004360002020-09-22 3:44PM EDT436.0031.130.000.000.00-24500.00%
TSLA200925P004370002020-09-22 3:56PM EDT437.0032.850.000.000.00-33700.00%
TSLA200925P004380002020-09-22 3:56PM EDT438.0033.400.000.000.00-23700.00%
TSLA200925P004390002020-09-22 3:58PM EDT439.0034.310.000.000.00-18700.00%
TSLA200925P004400002020-09-22 3:59PM EDT440.0034.900.000.000.00-2,92200.00%
TSLA200925P004410002020-09-22 3:32PM EDT441.0037.600.000.000.00-40000.00%
TSLA200925P004420002020-09-22 3:47PM EDT442.0036.050.000.000.00-50400.00%
TSLA200925P004430002020-09-22 3:20PM EDT443.0038.240.000.000.00-27900.00%
TSLA200925P004440002020-09-22 3:50PM EDT444.0037.400.000.000.00-22600.00%
TSLA200925P004450002020-09-22 3:58PM EDT445.0038.200.000.000.00-1,11100.00%
TSLA200925P004460002020-09-22 3:50PM EDT446.0038.700.000.000.00-42900.00%
TSLA200925P004470002020-09-22 3:54PM EDT447.0039.650.000.000.00-52300.00%
TSLA200925P004500002020-09-22 3:59PM EDT450.0041.440.000.000.00-2,05700.00%
TSLA200925P004550002020-09-22 3:59PM EDT455.0045.120.000.000.00-35500.00%
TSLA200925P004600002020-09-22 3:59PM EDT460.0048.690.000.000.00-39000.00%
TSLA200925P004650002020-09-22 3:58PM EDT465.0052.630.000.000.00-21300.00%
TSLA200925P004700002020-09-22 3:58PM EDT470.0056.270.000.000.00-43100.00%
TSLA200925P004750002020-09-22 3:59PM EDT475.0059.650.000.000.00-17500.00%
TSLA200925P004800002020-09-22 3:58PM EDT480.0064.500.000.000.00-1,01400.00%
TSLA200925P004850002020-09-22 3:58PM EDT485.0068.650.000.000.00-5800.00%
TSLA200925P004900002020-09-22 3:49PM EDT490.0071.840.000.000.00-10800.00%
TSLA200925P004950002020-09-22 3:58PM EDT495.0076.960.000.000.00-9300.00%
TSLA200925P005000002020-09-22 3:58PM EDT500.0081.470.000.000.00-33300.00%
TSLA200925P005050002020-09-22 3:43PM EDT505.0083.700.000.000.00-4000.00%
TSLA200925P005100002020-09-22 3:44PM EDT510.0089.480.000.000.00-3600.00%
TSLA200925P005150002020-09-22 3:58PM EDT515.0095.020.000.000.00-2500.00%
TSLA200925P005200002020-09-22 3:02PM EDT520.0098.630.000.000.00-30800.00%
TSLA200925P005250002020-09-22 1:58PM EDT525.0096.830.000.000.00-2400.00%
TSLA200925P005300002020-09-22 1:22PM EDT530.00104.750.000.000.00-4100.00%
TSLA200925P005350002020-09-22 9:47AM EDT535.00109.400.000.000.00-800.00%
TSLA200925P005400002020-09-22 1:00PM EDT540.00117.160.000.000.00-2000.00%
TSLA200925P005450002020-09-22 12:49PM EDT545.00123.600.000.000.00-7000.00%
TSLA200925P005500002020-09-22 1:00PM EDT550.00126.660.000.000.00-7700.00%
TSLA200925P005550002020-09-22 10:01AM EDT555.00128.100.000.000.00-1000.00%
TSLA200925P005600002020-09-22 10:55AM EDT560.00141.550.000.000.00-1500.00%
TSLA200925P005650002020-09-22 12:20PM EDT565.00140.050.000.000.00-1100.00%
TSLA200925P005700002020-09-22 11:04AM EDT570.00153.550.000.000.00-900.00%
TSLA200925P005750002020-09-22 2:07PM EDT575.00146.200.000.000.00-2600.00%
TSLA200925P005800002020-09-22 3:27PM EDT580.00156.500.000.000.00-3200.00%
TSLA200925P005850002020-09-22 2:09PM EDT585.00155.900.000.000.00-700.00%
TSLA200925P005900002020-09-22 1:26PM EDT590.00160.100.000.000.00-1700.00%
TSLA200925P005950002020-09-22 1:56PM EDT595.00163.350.000.000.00-1600.00%
TSLA200925P006000002020-09-22 3:54PM EDT600.00176.920.000.000.00-8600.00%
TSLA200925P006200002020-09-22 3:51PM EDT620.00195.770.000.000.00-2400.00%
TSLA200925P006400002020-09-17 10:07AM EDT640.00212.450.000.000.00-200.00%
TSLA200925P006600002020-09-21 12:52PM EDT660.00232.280.000.000.00-100.00%
TSLA200925P006800002020-09-18 12:14PM EDT680.00229.000.000.000.00-100.00%
TSLA200925P007000002020-09-22 12:39PM EDT700.00274.350.000.000.00-700.00%
TSLA200925P007200002020-09-22 9:40AM EDT720.00286.550.000.000.00-100.00%
TSLA200925P007400002020-09-21 11:50AM EDT740.00315.100.000.000.00-200.00%
TSLA200925P007600002020-09-17 1:35PM EDT760.00329.950.000.000.00-200.00%
TSLA200925P007800002020-09-22 3:13PM EDT780.00354.550.000.000.00-300.00%
TSLA200925P008000002020-09-22 3:13PM EDT800.00374.550.000.000.00-1500.00%
TSLA200925P009000002020-08-28 3:32PM EDT900.002.901.904.00-1.35-31.76%302160.00%
TSLA200925P009500002020-08-28 1:21PM EDT950.003.800.926.70-1.20-24.00%2290.00%
TSLA200925P010000002020-08-28 3:55PM EDT1,000.003.953.553.95-1.20-23.30%261840.00%
TSLA200925P010500002020-08-28 2:06PM EDT1,050.004.860.129.80-0.89-15.48%4390.00%
TSLA200925P011000002020-08-28 3:46PM EDT1,100.005.565.2510.00-1.99-26.36%41240.00%
TSLA200925P011500002020-08-28 1:30PM EDT1,150.007.502.2911.15-1.00-11.76%58730.00%
TSLA200925P012000002020-08-28 3:57PM EDT1,200.008.277.7010.50-1.00-10.79%326180.00%
TSLA200925P012100002020-08-28 3:34PM EDT1,210.008.653.7012.50+0.05+0.58%170.00%
TSLA200925P012200002020-08-28 3:34PM EDT1,220.009.004.1511.60-1.62-15.25%470.00%
TSLA200925P012300002020-08-24 9:33AM EDT1,230.0013.055.8013.500.00-140.00%
TSLA200925P012400002020-08-25 2:06PM EDT1,240.0012.875.0014.000.00-3120.00%
TSLA200925P012500002020-08-28 2:37PM EDT1,250.0010.258.7514.50+0.85+9.04%21560.00%
TSLA200925P012600002020-08-27 12:34PM EDT1,260.0010.506.0015.000.00-140.00%
TSLA200925P012700002020-08-28 3:17PM EDT1,270.0010.406.0014.50-1.50-12.61%2050.00%
TSLA200925P012800002020-08-28 3:59PM EDT1,280.0010.157.8515.00+0.15+1.50%8160.00%
TSLA200925P012900002020-08-28 2:54PM EDT1,290.0010.956.9014.20+0.35+3.30%12180.00%
TSLA200925P013000002020-08-28 3:57PM EDT1,300.0011.6110.0015.00-1.39-10.69%17750.00%
TSLA200925P013100002020-08-28 3:42PM EDT1,310.0012.507.2016.00+1.53+13.95%3150.00%
TSLA200925P013200002020-08-27 12:38PM EDT1,320.0014.007.7516.500.00-6140.00%
TSLA200925P013300002020-08-28 3:39PM EDT1,330.0013.008.1017.05-4.00-23.53%150.00%
TSLA200925P013400002020-08-28 3:20PM EDT1,340.0013.528.6018.10-6.48-32.40%170.00%
TSLA200925P013500002020-08-28 12:18PM EDT1,350.0015.259.5018.35-0.21-1.36%6370.00%
TSLA200925P013600002020-08-27 12:14PM EDT1,360.0015.209.7018.50+1.97+14.89%1140.00%
TSLA200925P013700002020-08-28 12:41PM EDT1,370.0014.2010.0519.05-3.20-18.39%6390.00%
TSLA200925P013800002020-08-28 3:03PM EDT1,380.0015.5510.6016.00+0.88+6.00%6240.00%
TSLA200925P013900002020-08-27 12:07PM EDT1,390.0014.0011.2518.800.00-2500.00%
TSLA200925P014000002020-08-28 3:48PM EDT1,400.0016.1015.6017.50-1.10-6.40%187300.00%
TSLA200925P014050002020-08-28 3:42PM EDT1,405.0016.8012.8021.60-0.61-3.50%1540.00%
TSLA200925P014100002020-08-27 12:39PM EDT1,410.0018.2012.5022.000.00-2100.00%
TSLA200925P014150002020-08-26 3:24PM EDT1,415.0015.5612.9021.800.00--00.00%
TSLA200925P014200002020-08-26 10:48AM EDT1,420.0018.1513.1522.100.00-1230.00%
TSLA200925P014250002020-08-26 3:24PM EDT1,425.0016.1213.9022.850.00-62230.00%
TSLA200925P014300002020-08-26 1:51PM EDT1,430.0017.5513.8023.000.00-250.00%
TSLA200925P014350002020-08-26 1:06PM EDT1,435.0018.0517.4024.000.00-250.00%
TSLA200925P014400002020-08-26 9:57AM EDT1,440.0019.7214.5024.000.00-1200.00%
TSLA200925P014450002020-08-28 10:59AM EDT1,445.0020.0015.0024.30+0.70+3.63%2220.00%
TSLA200925P014500002020-08-28 1:14PM EDT1,450.0021.0015.5524.40+4.37+26.28%2190.00%
TSLA200925P014550002020-08-27 11:26AM EDT1,455.0016.9515.8024.600.00-250.00%
TSLA200925P014600002020-08-26 11:33AM EDT1,460.0020.2219.2025.500.00-490.00%
TSLA200925P014650002020-08-27 11:19AM EDT1,465.0017.2816.5026.000.00-10130.00%
TSLA200925P014700002020-08-28 3:47PM EDT1,470.0020.7816.7526.25-1.22-5.55%280.00%
TSLA200925P014750002020-08-27 11:19AM EDT1,475.0017.8817.2026.600.00-10140.00%
TSLA200925P014800002020-08-28 2:26PM EDT1,480.0023.2417.5027.00+1.77+8.24%5660.00%
TSLA200925P014850002020-08-26 9:57AM EDT1,485.0023.3218.0027.400.00-230.00%
TSLA200925P014900002020-08-27 1:05PM EDT1,490.0025.4518.5028.000.00-4200.00%
TSLA200925P014950002020-08-27 10:04AM EDT1,495.0019.7018.8528.300.00-41220.00%
TSLA200925P015000002020-08-28 3:59PM EDT1,500.0024.0020.3528.85-0.10-0.41%1687580.00%
TSLA200925P015050002020-08-28 9:37AM EDT1,505.0022.0219.7529.15-0.21-0.94%1190.00%
TSLA200925P015100002020-08-26 11:58AM EDT1,510.0024.1820.1529.000.00-1150.00%
TSLA200925P015150002020-08-27 12:37PM EDT1,515.0025.0020.7529.500.00-20900.00%
TSLA200925P015200002020-08-28 11:45AM EDT1,520.0024.0722.4530.50+2.22+10.16%180.00%
TSLA200925P015250002020-08-26 2:33PM EDT1,525.0024.8521.6530.50+1.30+5.52%22070.00%
TSLA200925P015300002020-08-27 11:28AM EDT1,530.0021.6522.1530.900.00-370.00%
TSLA200925P015350002020-08-21 12:55PM EDT1,535.0033.8522.6532.000.00-640.00%
TSLA200925P015400002020-08-27 12:13PM EDT1,540.0022.4623.2032.500.00-11280.00%
TSLA200925P015450002020-08-26 12:54PM EDT1,545.0026.0523.6032.50-0.98-3.63%140.00%
TSLA200925P015500002020-08-28 1:24PM EDT1,550.0030.4027.1034.00+2.40+8.57%52530.00%
TSLA200925P015550002020-08-27 11:15AM EDT1,555.0023.7024.8034.150.00-1140.00%
TSLA200925P015600002020-08-28 11:27AM EDT1,560.0028.0025.3034.15+3.75+15.46%10460.00%
TSLA200925P015650002020-08-27 2:09PM EDT1,565.0030.5025.8035.300.00-2170.00%
TSLA200925P015700002020-08-28 1:50PM EDT1,570.0032.0026.5035.85+2.87+9.85%4120.00%
TSLA200925P015750002020-08-28 3:29PM EDT1,575.0033.5027.0036.25+3.78+12.72%18290.00%
TSLA200925P015800002020-08-28 3:47PM EDT1,580.0031.0127.6036.90+5.34+20.80%16340.00%
TSLA200925P015850002020-08-28 12:24PM EDT1,585.0029.3528.0037.50-4.20-12.52%121220.00%
TSLA200925P015900002020-08-27 10:25AM EDT1,590.0027.8428.8538.200.00-41060.00%
TSLA200925P015950002020-08-28 1:12PM EDT1,595.0035.0330.6038.70+6.68+23.56%16330.00%
TSLA200925P016000002020-08-28 3:03PM EDT1,600.0035.0030.1539.50+1.82+5.49%346540.00%
TSLA200925P016050002020-08-28 9:37AM EDT1,605.0030.2330.8039.95-4.77-13.63%2200.00%
TSLA200925P016100002020-08-28 12:19PM EDT1,610.0032.1531.5040.80+3.15+10.86%590.00%
TSLA200925P016150002020-08-28 9:37AM EDT1,615.0031.2332.5541.00-0.88-2.74%270.00%
TSLA200925P016200002020-08-28 3:29PM EDT1,620.0039.8532.8541.85+9.63+31.87%1230.00%
TSLA200925P016250002020-08-27 1:30PM EDT1,625.0036.8233.9541.900.00-7900.00%
TSLA200925P016300002020-08-28 1:41PM EDT1,630.0040.5234.2043.50+3.05+8.14%1220.00%
TSLA200925P016400002020-08-28 3:57PM EDT1,640.0041.0535.6044.65+9.18+28.80%3390.00%
TSLA200925P016500002020-08-28 1:41PM EDT1,650.0043.4837.2046.30+2.58+6.31%151720.00%
TSLA200925P016600002020-08-28 11:32AM EDT1,660.0039.5038.7047.70+5.83+17.32%1340.00%
TSLA200925P016700002020-08-28 12:21PM EDT1,670.0046.6041.0049.50+11.81+33.95%2270.00%
TSLA200925P016750002020-08-27 2:01PM EDT1,675.0044.4741.3050.500.00-6440.00%
TSLA200925P016800002020-08-28 3:47PM EDT1,680.0044.6142.0551.50-0.61-1.35%61890.00%
TSLA200925P016900002020-08-28 1:52PM EDT1,690.0047.7143.7053.00+2.63+5.83%61730.00%
TSLA200925P017000002020-08-28 3:58PM EDT1,700.0050.2547.9555.00+4.55+9.96%32770.00%
TSLA200925P017100002020-08-28 3:08PM EDT1,710.0052.8047.3056.00+6.17+13.23%370.00%
TSLA200925P017200002020-08-28 2:57PM EDT1,720.0055.3549.2558.00+6.70+13.77%7190.00%
TSLA200925P017250002020-08-28 12:47PM EDT1,725.0050.7550.1059.50+1.30+2.63%15360.00%
TSLA200925P017300002020-08-28 12:43PM EDT1,730.0050.7551.9560.50-2.81-5.25%3390.00%
TSLA200925P017400002020-08-28 1:06PM EDT1,740.0057.5255.3562.50+10.92+23.43%255090.00%
TSLA200925P017500002020-08-28 3:58PM EDT1,750.0059.0655.0564.45+1.14+1.97%28810.00%
TSLA200925P017600002020-08-28 12:53PM EDT1,760.0059.6557.50