TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200409C001000002020-04-08 3:54PM EDT100.00449.150.000.000.00-1100.00%
TSLA200409C001500002020-04-08 12:35PM EDT150.00395.450.000.000.00-1100.00%
TSLA200409C002000002020-04-08 3:58PM EDT200.00348.250.000.000.00-3200.00%
TSLA200409C002500002020-04-08 3:58PM EDT250.00298.250.000.000.00-1100.00%
TSLA200409C002600002020-04-08 10:16AM EDT260.00279.350.000.000.00-200.00%
TSLA200409C002700002020-04-08 3:54PM EDT270.00279.750.000.000.00-1300.00%
TSLA200409C002800002020-04-08 10:38AM EDT280.00259.900.000.000.00-700.00%
TSLA200409C002900002020-04-08 3:34PM EDT290.00255.900.000.000.00-1400.00%
TSLA200409C003000002020-04-08 10:20AM EDT300.00238.950.000.000.00-300.00%
TSLA200409C003100002020-04-08 11:42AM EDT310.00240.300.000.000.00-100.00%
TSLA200409C003200002020-04-08 3:34PM EDT320.00225.900.000.000.00-500.00%
TSLA200409C003300002020-04-08 10:01AM EDT330.00212.760.000.000.00-100.00%
TSLA200409C003400002020-04-08 11:08AM EDT340.00208.600.000.000.00-400.00%
TSLA200409C003500002020-04-08 3:35PM EDT350.00195.050.000.000.00-400.00%
TSLA200409C003600002020-04-08 12:19PM EDT360.00188.650.000.000.00-400.00%
TSLA200409C003700002020-04-08 11:04AM EDT370.00178.000.000.000.00-400.00%
TSLA200409C003800002020-04-08 2:05PM EDT380.00164.800.000.000.00-1300.00%
TSLA200409C003900002020-04-08 10:31AM EDT390.00149.700.000.000.00-700.00%
TSLA200409C004000002020-04-08 3:21PM EDT400.00145.490.000.000.00-900.00%
TSLA200409C004100002020-04-08 10:28AM EDT410.00132.550.000.000.00-100.00%
TSLA200409C004150002020-04-07 2:18PM EDT415.00139.000.000.000.00-200.00%
TSLA200409C004200002020-04-08 3:45PM EDT420.00126.370.000.000.00-6400.00%
TSLA200409C004250002020-04-08 3:35PM EDT425.00120.100.000.000.00-400.00%
TSLA200409C004300002020-04-08 2:19PM EDT430.00116.500.000.000.00-500.00%
TSLA200409C004350002020-04-08 1:54PM EDT435.00109.510.000.000.00-300.00%
TSLA200409C004400002020-04-08 3:08PM EDT440.00107.230.000.000.00-700.00%
TSLA200409C004450002020-04-08 3:58PM EDT445.00104.250.000.000.00-1900.00%
TSLA200409C004500002020-04-08 3:39PM EDT450.0094.930.000.000.00-6500.00%
TSLA200409C004550002020-04-08 1:41PM EDT455.0090.200.000.000.00-400.00%
TSLA200409C004600002020-04-08 2:08PM EDT460.0085.240.000.000.00-4300.00%
TSLA200409C004650002020-04-08 2:08PM EDT465.0080.390.000.000.00-4300.00%
TSLA200409C004700002020-04-08 3:26PM EDT470.0075.010.000.000.00-1200.00%
TSLA200409C004750002020-04-08 2:47PM EDT475.0071.000.000.000.00-2300.00%
TSLA200409C004800002020-04-08 3:59PM EDT480.0068.370.000.000.00-6100.00%
TSLA200409C004850002020-04-08 3:59PM EDT485.0063.470.000.000.00-4200.00%
TSLA200409C004900002020-04-08 3:54PM EDT490.0059.500.000.000.00-4800.00%
TSLA200409C004950002020-04-08 3:47PM EDT495.0054.000.000.000.00-4800.00%
TSLA200409C005000002020-04-08 3:58PM EDT500.0049.800.000.000.00-37700.00%
TSLA200409C005050002020-04-08 3:47PM EDT505.0045.000.000.000.00-6900.00%
TSLA200409C005100002020-04-08 3:59PM EDT510.0038.790.000.000.00-23600.00%
TSLA200409C005150002020-04-08 3:59PM EDT515.0034.240.000.000.00-7900.00%
TSLA200409C005200002020-04-08 3:59PM EDT520.0029.810.000.000.00-40100.00%
TSLA200409C005250002020-04-08 3:58PM EDT525.0025.550.000.000.00-44200.00%
TSLA200409C005300002020-04-08 3:59PM EDT530.0021.150.000.000.00-75300.00%
TSLA200409C005350002020-04-08 3:59PM EDT535.0017.490.000.000.00-1,64800.00%
TSLA200409C005400002020-04-08 3:59PM EDT540.0014.000.000.000.00-6,21600.00%
TSLA200409C005450002020-04-08 3:59PM EDT545.0010.600.000.000.00-8,49600.00%
TSLA200409C005500002020-04-08 3:59PM EDT550.008.300.000.000.00-24,34501.56%
TSLA200409C005550002020-04-08 4:00PM EDT555.006.080.000.000.00-10,22006.25%
TSLA200409C005600002020-04-08 3:59PM EDT560.004.400.000.000.00-24,83706.25%
TSLA200409C005650002020-04-08 3:59PM EDT565.003.130.000.000.00-3,510012.50%
TSLA200409C005700002020-04-08 3:59PM EDT570.002.260.000.000.00-9,493012.50%
TSLA200409C005750002020-04-08 3:59PM EDT575.001.640.000.000.00-4,254025.00%
TSLA200409C005800002020-04-08 3:59PM EDT580.001.170.000.000.00-7,159025.00%
TSLA200409C005850002020-04-08 3:59PM EDT585.000.820.000.000.00-1,968025.00%
TSLA200409C005900002020-04-08 3:59PM EDT590.000.630.000.000.00-2,346025.00%
TSLA200409C005925002020-04-08 3:53PM EDT592.500.630.000.000.00-563025.00%
TSLA200409C005950002020-04-08 3:59PM EDT595.000.450.000.000.00-1,908025.00%
TSLA200409C005975002020-04-08 3:53PM EDT597.500.470.000.000.00-814025.00%
TSLA200409C006000002020-04-08 3:59PM EDT600.000.380.000.000.00-17,320025.00%
TSLA200409C006025002020-04-08 3:59PM EDT602.500.250.000.000.00-287050.00%
TSLA200409C006050002020-04-08 3:59PM EDT605.000.320.000.000.00-1,436050.00%
TSLA200409C006075002020-04-08 3:45PM EDT607.500.320.000.000.00-129050.00%
TSLA200409C006100002020-04-08 3:59PM EDT610.000.250.000.000.00-684050.00%
TSLA200409C006125002020-04-08 3:47PM EDT612.500.200.000.000.00-167050.00%
TSLA200409C006150002020-04-08 3:55PM EDT615.000.280.000.000.00-311050.00%
TSLA200409C006175002020-04-08 3:58PM EDT617.500.220.000.000.00-119050.00%
TSLA200409C006200002020-04-08 3:16PM EDT620.000.190.000.000.00-347050.00%
TSLA200409C006225002020-04-08 3:36PM EDT622.500.200.000.000.00-42050.00%
TSLA200409C006250002020-04-08 3:56PM EDT625.000.150.000.000.00-193050.00%
TSLA200409C006275002020-04-08 3:45PM EDT627.500.160.000.000.00-24050.00%
TSLA200409C006300002020-04-08 3:58PM EDT630.000.140.000.000.00-124050.00%
TSLA200409C006325002020-04-08 3:32PM EDT632.500.130.000.000.00-33050.00%
TSLA200409C006350002020-04-08 3:53PM EDT635.000.160.000.000.00-133050.00%
TSLA200409C006375002020-04-08 10:16AM EDT637.500.130.000.000.00-11050.00%
TSLA200409C006400002020-04-08 3:59PM EDT640.000.140.000.000.00-384050.00%
TSLA200409C006425002020-04-08 11:16AM EDT642.500.080.000.000.00-2050.00%
TSLA200409C006450002020-04-08 3:39PM EDT645.000.100.000.000.00-49050.00%
TSLA200409C006475002020-04-08 2:39PM EDT647.500.110.000.000.00-11050.00%
TSLA200409C006500002020-04-08 3:58PM EDT650.000.070.000.000.00-766050.00%
TSLA200409C006525002020-04-08 1:11PM EDT652.500.050.000.000.00-12050.00%
TSLA200409C006550002020-04-08 3:22PM EDT655.000.070.000.000.00-120050.00%
TSLA200409C006575002020-04-07 3:34PM EDT657.500.450.000.000.00-23050.00%
TSLA200409C006600002020-04-08 3:22PM EDT660.000.070.000.000.00-85050.00%
TSLA200409C006625002020-04-08 3:55PM EDT662.500.080.000.000.00-2050.00%
TSLA200409C006650002020-04-08 12:03PM EDT665.000.060.000.000.00-18050.00%
TSLA200409C006700002020-04-08 3:34PM EDT670.000.050.000.000.00-320050.00%
TSLA200409C006750002020-04-08 3:50PM EDT675.000.050.000.000.00-35050.00%
TSLA200409C006800002020-04-08 3:14PM EDT680.000.040.000.000.00-52050.00%
TSLA200409C006850002020-04-08 9:51AM EDT685.000.010.000.000.00-1050.00%
TSLA200409C006900002020-04-08 3:49PM EDT690.000.030.000.000.00-68050.00%
TSLA200409C006950002020-04-08 3:51PM EDT695.000.020.000.000.00-12050.00%
TSLA200409C007000002020-04-08 3:52PM EDT700.000.030.000.000.00-478050.00%
TSLA200409C007025002020-04-08 10:00AM EDT702.500.030.000.000.00-1050.00%
TSLA200409C007050002020-04-08 2:12PM EDT705.000.010.000.000.00-21050.00%
TSLA200409C007075002020-04-08 12:55PM EDT707.500.010.000.000.00-1050.00%
TSLA200409C007100002020-04-08 2:37PM EDT710.000.020.000.000.00-13050.00%
TSLA200409C007125002020-04-06 10:39AM EDT712.500.340.000.000.00-6050.00%
TSLA200409C007150002020-04-08 2:58PM EDT715.000.020.000.000.00-2050.00%
TSLA200409C007175002020-04-06 10:55AM EDT717.500.200.000.000.00-3050.00%
TSLA200409C007200002020-04-08 3:48PM EDT720.000.030.000.000.00-11050.00%
TSLA200409C007225002020-04-07 12:14PM EDT722.500.230.000.000.00-2050.00%
TSLA200409C007250002020-04-08 9:43AM EDT725.000.050.000.000.00-10050.00%
TSLA200409C007275002020-04-07 9:59AM EDT727.500.330.000.000.00-2050.00%
TSLA200409C007300002020-04-08 2:59PM EDT730.000.020.000.000.00-2050.00%
TSLA200409C007325002020-04-08 3:25PM EDT732.500.020.000.000.00-187050.00%
TSLA200409C007350002020-04-08 11:14AM EDT735.000.040.000.000.00-1050.00%
TSLA200409C007375002020-04-06 12:05PM EDT737.500.010.000.000.00-1050.00%
TSLA200409C007400002020-04-08 10:12AM EDT740.000.020.000.000.00-1050.00%
TSLA200409C007425002020-04-07 12:30PM EDT742.500.100.000.000.00-6050.00%
TSLA200409C007450002020-04-07 10:40AM EDT745.000.090.000.000.00-1050.00%
TSLA200409C007475002020-04-07 1:28PM EDT747.500.180.000.000.00-5050.00%
TSLA200409C007500002020-04-08 1:23PM EDT750.000.020.000.000.00-80050.00%
TSLA200409C007525002020-04-06 10:56AM EDT752.500.180.000.000.00-7050.00%
TSLA200409C007550002020-04-08 9:56AM EDT755.000.030.000.000.00-2050.00%
TSLA200409C007575002020-04-06 3:43PM EDT757.500.010.000.000.00-6050.00%
TSLA200409C007600002020-04-08 1:57PM EDT760.000.010.000.000.00-8050.00%
TSLA200409C007625002020-04-08 10:59AM EDT762.500.050.000.000.00-3050.00%
TSLA200409C007650002020-04-08 10:20AM EDT765.000.020.000.000.00-2050.00%
TSLA200409C007675002020-04-08 9:53AM EDT767.500.020.000.000.00-1050.00%
TSLA200409C007700002020-04-08 3:15PM EDT770.000.010.000.000.00-876050.00%
TSLA200409C007725002020-04-08 11:18AM EDT772.500.010.000.000.00-3050.00%
TSLA200409C007750002020-04-07 1:59PM EDT775.000.030.000.000.00-10050.00%
TSLA200409C007775002020-03-27 2:09PM EDT777.501.500.000.000.00-1050.00%
TSLA200409C007800002020-04-06 9:30AM EDT780.000.470.000.000.00-1050.00%
TSLA200409C007825002020-04-06 9:30AM EDT782.500.650.000.000.00-1050.00%
TSLA200409C007850002020-04-07 3:50PM EDT785.000.050.000.000.00-8050.00%
TSLA200409C007875002020-04-06 10:38AM EDT787.500.010.000.000.00-25050.00%
TSLA200409C007900002020-04-08 1:20PM EDT790.000.010.000.000.00-22050.00%
TSLA200409C007925002020-04-07 2:34PM EDT792.500.050.000.000.00-1050.00%
TSLA200409C007950002020-04-07 11:14AM EDT795.000.060.000.000.00-1050.00%
TSLA200409C007975002020-04-03 2:54PM EDT797.500.220.000.000.00-13050.00%
TSLA200409C008000002020-04-08 3:10PM EDT800.000.010.000.000.00-92050.00%
TSLA200409C008025002020-04-06 12:33PM EDT802.500.060.000.000.00-20050.00%
TSLA200409C008050002020-04-08 12:02PM EDT805.000.020.000.000.00-10050.00%
TSLA200409C008075002020-04-07 3:49PM EDT807.500.040.000.000.00-2050.00%
TSLA200409C008100002020-04-07 3:54PM EDT810.000.020.000.000.00-1050.00%
TSLA200409C008125002020-04-07 2:31PM EDT812.500.040.000.000.00-10050.00%
TSLA200409C008150002020-04-07 1:00PM EDT815.000.050.000.000.00-1050.00%
TSLA200409C008175002020-04-06 9:57AM EDT817.500.050.000.000.00-1050.00%
TSLA200409C008200002020-04-07 3:38PM EDT820.000.030.000.000.00-2050.00%
TSLA200409C008300002020-04-07 9:53AM EDT830.000.030.000.000.00-70050.00%
TSLA200409C008400002020-04-03 10:04AM EDT840.000.090.000.000.00-1050.00%
TSLA200409C008500002020-04-08 11:58AM EDT850.000.010.000.000.00-21050.00%
TSLA200409C008600002020-04-08 11:54AM EDT860.000.010.000.000.00-7050.00%
TSLA200409C008700002020-04-03 10:00AM EDT870.000.240.000.000.00-3050.00%
TSLA200409C008800002020-04-08 10:03AM EDT880.000.010.000.000.00-1050.00%
TSLA200409C008900002020-04-06 1:37PM EDT890.000.030.000.000.00-41050.00%
TSLA200409C009000002020-04-08 3:59PM EDT900.000.010.000.000.00-5050.00%
TSLA200409C009500002020-04-08 11:12AM EDT950.000.010.000.000.00-1050.00%
TSLA200409C010000002020-04-08 11:32AM EDT1,000.000.010.000.000.00-4050.00%
TSLA200409C010500002020-04-07 11:50AM EDT1,050.000.010.000.000.00-2050.00%
TSLA200409C011000002020-04-03 3:46PM EDT1,100.000.020.000.000.00-6050.00%
TSLA200409C011500002020-04-06 2:11PM EDT1,150.000.010.000.000.00-65050.00%
TSLA200409C012000002020-04-06 9:59AM EDT1,200.000.010.000.000.00-30050.00%
TSLA200409C012500002020-04-06 9:47AM EDT1,250.000.010.000.000.00-1050.00%
TSLA200409C013000002020-04-08 9:30AM EDT1,300.000.010.000.000.00-102050.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200409P001000002020-04-08 9:30AM EDT100.000.010.000.000.00-5050.00%
TSLA200409P001500002020-04-06 2:27PM EDT150.000.010.000.000.00-205050.00%
TSLA200409P002000002020-04-08 3:03PM EDT200.000.010.000.000.00-10050.00%
TSLA200409P002500002020-04-08 3:53PM EDT250.000.010.000.000.00-46050.00%
TSLA200409P002600002020-04-07 2:39PM EDT260.000.010.000.000.00-59050.00%
TSLA200409P002700002020-04-08 3:04PM EDT270.000.010.000.000.00-17050.00%
TSLA200409P002800002020-04-08 3:15PM EDT280.000.010.000.000.00-83050.00%
TSLA200409P002900002020-04-08 1:20PM EDT290.000.010.000.000.00-31050.00%
TSLA200409P003000002020-04-08 3:53PM EDT300.000.010.000.000.00-438050.00%
TSLA200409P003100002020-04-08 1:09PM EDT310.000.010.000.000.00-14050.00%
TSLA200409P003200002020-04-08 1:17PM EDT320.000.010.000.000.00-76050.00%
TSLA200409P003300002020-04-08 2:11PM EDT330.000.010.000.000.00-67050.00%
TSLA200409P003400002020-04-08 2:39PM EDT340.000.030.000.000.00-192050.00%
TSLA200409P003500002020-04-08 3:34PM EDT350.000.020.000.000.00-446050.00%
TSLA200409P003600002020-04-08 3:39PM EDT360.000.040.000.000.00-1,8360100.00%
TSLA200409P003700002020-04-08 3:56PM EDT370.000.020.000.000.00-613050.00%
TSLA200409P003800002020-04-08 3:58PM EDT380.000.060.000.000.00-321050.00%
TSLA200409P003900002020-04-08 3:58PM EDT390.000.040.000.000.00-696050.00%
TSLA200409P004000002020-04-08 3:59PM EDT400.000.100.000.000.00-1,423050.00%
TSLA200409P004100002020-04-08 3:57PM EDT410.000.100.000.000.00-581050.00%
TSLA200409P004150002020-04-08 3:47PM EDT415.000.100.000.000.00-120050.00%
TSLA200409P004200002020-04-08 3:58PM EDT420.000.090.000.000.00-421050.00%
TSLA200409P004250002020-04-08 3:54PM EDT425.000.070.000.000.00-126050.00%
TSLA200409P004300002020-04-08 3:58PM EDT430.000.120.000.000.00-274050.00%
TSLA200409P004350002020-04-08 3:51PM EDT435.000.150.000.000.00-194050.00%
TSLA200409P004400002020-04-08 3:55PM EDT440.000.170.000.000.00-704050.00%
TSLA200409P004450002020-04-08 3:59PM EDT445.000.070.000.000.00-190050.00%
TSLA200409P004500002020-04-08 3:59PM EDT450.000.190.000.000.00-3,583050.00%
TSLA200409P004550002020-04-08 3:59PM EDT455.000.200.000.000.00-213050.00%
TSLA200409P004600002020-04-08 3:56PM EDT460.000.190.000.000.00-524050.00%
TSLA200409P004650002020-04-08 3:56PM EDT465.000.200.000.000.00-434050.00%
TSLA200409P004700002020-04-08 3:59PM EDT470.000.280.000.000.00-788050.00%
TSLA200409P004750002020-04-08 3:59PM EDT475.000.320.000.000.00-1,144050.00%
TSLA200409P004800002020-04-08 3:59PM EDT480.000.320.000.000.00-911050.00%
TSLA200409P004850002020-04-08 3:55PM EDT485.000.330.000.000.00-1,262050.00%
TSLA200409P004900002020-04-08 3:59PM EDT490.000.390.000.000.00-1,541050.00%
TSLA200409P004950002020-04-08 3:59PM EDT495.000.440.000.000.00-1,297050.00%
TSLA200409P005000002020-04-08 3:59PM EDT500.000.500.000.000.00-28,791050.00%
TSLA200409P005050002020-04-08 3:59PM EDT505.000.720.000.000.00-2,232025.00%
TSLA200409P005100002020-04-08 3:59PM EDT510.000.800.000.000.00-5,356025.00%
TSLA200409P005150002020-04-08 3:59PM EDT515.001.100.000.000.00-4,459025.00%
TSLA200409P005200002020-04-08 3:59PM EDT520.001.420.000.000.00-11,392025.00%
TSLA200409P005250002020-04-08 3:59PM EDT525.002.000.000.000.00-10,819025.00%
TSLA200409P005300002020-04-08 3:59PM EDT530.002.830.000.000.00-17,582012.50%
TSLA200409P005350002020-04-08 3:59PM EDT535.003.850.000.000.00-6,470012.50%
TSLA200409P005400002020-04-08 3:59PM EDT540.005.230.000.000.00-17,62906.25%
TSLA200409P005450002020-04-08 3:59PM EDT545.007.150.000.000.00-12,50903.13%
TSLA200409P005500002020-04-08 4:00PM EDT550.009.500.000.000.00-11,89200.00%
TSLA200409P005550002020-04-08 3:59PM EDT555.0012.550.000.000.00-1,77800.00%
TSLA200409P005600002020-04-08 3:59PM EDT560.0015.950.000.000.00-88200.00%
TSLA200409P005650002020-04-08 3:56PM EDT565.0019.500.000.000.00-19400.00%
TSLA200409P005700002020-04-08 3:59PM EDT570.0023.930.000.000.00-76400.00%
TSLA200409P005750002020-04-08 3:59PM EDT575.0027.850.000.000.00-36400.00%
TSLA200409P005800002020-04-08 3:33PM EDT580.0034.550.000.000.00-17200.00%
TSLA200409P005850002020-04-08 3:56PM EDT585.0037.100.000.000.00-5300.00%
TSLA200409P005900002020-04-08 3:31PM EDT590.0043.350.000.000.00-9400.00%
TSLA200409P005925002020-04-08 11:03AM EDT592.5044.500.000.000.00-300.00%
TSLA200409P005950002020-04-08 3:22PM EDT595.0051.000.000.000.00-2200.00%
TSLA200409P005975002020-04-08 11:37AM EDT597.5048.000.000.000.00-500.00%
TSLA200409P006000002020-04-08 3:17PM EDT600.0054.300.000.000.00-27000.00%
TSLA200409P006025002020-04-07 2:44PM EDT602.5057.100.000.000.00-1400.00%
TSLA200409P006050002020-04-08 3:19PM EDT605.0060.000.000.000.00-100.00%
TSLA200409P006075002020-04-07 9:39AM EDT607.5071.400.000.000.00-500.00%
TSLA200409P006100002020-04-08 1:32PM EDT610.0065.450.000.000.00-3300.00%
TSLA200409P006125002020-04-07 10:23AM EDT612.5069.550.000.000.00-800.00%
TSLA200409P006150002020-04-08 10:54AM EDT615.0070.000.000.000.00-200.00%
TSLA200409P006175002020-04-07 10:25AM EDT617.5078.800.000.000.00-200.00%
TSLA200409P006200002020-04-08 3:16PM EDT620.0073.900.000.000.00-900.00%
TSLA200409P006225002020-04-08 3:40PM EDT622.5078.750.000.000.00-100.00%
TSLA200409P006250002020-04-08 2:48PM EDT625.0079.700.000.000.00-100.00%
TSLA200409P006275002020-04-07 1:35PM EDT627.5074.100.000.000.00-100.00%
TSLA200409P006300002020-04-08 11:13AM EDT630.0080.800.000.000.00-1600.00%
TSLA200409P006350002020-04-08 3:13PM EDT635.0088.750.000.000.00-200.00%
TSLA200409P006375002020-04-08 12:40PM EDT637.5088.920.000.000.00-400.00%
TSLA200409P006400002020-04-08 12:40PM EDT640.0091.420.000.000.00-500.00%
TSLA200409P006425002020-04-06 3:02PM EDT642.50135.000.000.000.00-100.00%
TSLA200409P006450002020-04-03 1:15PM EDT645.00175.500.000.000.00-100.00%
TSLA200409P006475002020-03-19 3:39PM EDT647.50227.000.000.000.00-100.00%
TSLA200409P006500002020-04-08 3:10PM EDT650.00102.650.000.000.00-2700.00%
TSLA200409P006525002020-03-23 11:21AM EDT652.50237.600.000.000.00-200.00%
TSLA200409P006550002020-04-07 11:32AM EDT655.00100.500.000.000.00-400.00%
TSLA200409P006575002020-03-31 10:07AM EDT657.50132.300.000.000.00-100.00%
TSLA200409P006600002020-04-07 1:41PM EDT660.00106.000.000.000.00-900.00%
TSLA200409P006650002020-04-07 9:52AM EDT665.00116.080.000.000.00-300.00%
TSLA200409P006700002020-04-07 1:50PM EDT670.00118.000.000.000.00-100.00%
TSLA200409P006750002020-04-08 9:49AM EDT675.00128.750.000.000.00-300.00%
TSLA200409P006800002020-04-08 3:53PM EDT680.00130.700.000.000.00-200.00%
TSLA200409P006850002020-04-08 3:46PM EDT685.00138.450.000.000.00-1700.00%
TSLA200409P006900002020-04-08 1:01PM EDT690.00141.100.000.000.00-400.00%
TSLA200409P006950002020-04-07 12:07PM EDT695.00142.700.000.000.00-100.00%
TSLA200409P007000002020-04-07 3:04PM EDT700.00151.770.000.000.00-2400.00%
TSLA200409P007025002020-04-07 12:48PM EDT702.50147.400.000.000.00-300.00%
TSLA200409P007050002020-04-03 1:04PM EDT705.00195.050.000.000.00-200.00%
TSLA200409P007075002020-04-03 9:31AM EDT707.50203.400.000.000.00-100.00%
TSLA200409P007100002020-04-07 3:30PM EDT710.00158.150.000.000.00-100.00%
TSLA200409P007125002020-04-07 12:48PM EDT712.50157.350.000.000.00-200.00%
TSLA200409P007150002020-04-08 10:18AM EDT715.00174.950.000.000.00-400.00%
TSLA200409P007175002020-04-06 9:35AM EDT717.50218.550.000.000.00-200.00%
TSLA200409P007200002020-04-03 10:47AM EDT720.00228.800.000.000.00-100.00%
TSLA200409P007225002020-04-07 3:39PM EDT722.50174.550.000.000.00-100.00%
TSLA200409P007250002020-04-06 10:01AM EDT725.00210.450.000.000.00-100.00%
TSLA200409P007275002020-04-08 12:49PM EDT727.50177.150.000.000.00-300.00%
TSLA200409P007300002020-04-03 10:02AM EDT730.00242.850.000.000.00-300.00%
TSLA200409P007325002020-04-08 10:18AM EDT732.50193.500.000.000.00-600.00%
TSLA200409P007350002020-04-03 2:33PM EDT735.00258.500.000.000.00-200.00%
TSLA200409P007375002020-04-07 11:11AM EDT737.50191.350.000.000.00-100.00%
TSLA200409P007400002020-03-25 10:48AM EDT740.00260.000.000.000.00-300.00%
TSLA200409P007425002020-04-08 11:19AM EDT742.50194.500.000.000.00-1100.00%
TSLA200409P007450002020-04-08 10:12AM EDT745.00209.450.000.000.00-200.00%
TSLA200409P007475002020-03-25 11:41AM EDT747.50234.250.000.000.00-100.00%
TSLA200409P007500002020-04-07 2:11PM EDT750.00198.900.000.000.00-700.00%
TSLA200409P007525002020-04-03 11:11AM EDT752.50264.710.000.000.00-100.00%
TSLA200409P007550002020-04-07 11:00AM EDT755.00211.100.000.000.00-300.00%
TSLA200409P007575002020-04-03 1:05PM EDT757.50282.600.000.000.00-400.00%
TSLA200409P007600002020-04-07 12:42PM EDT760.00204.260.000.000.00-300.00%
TSLA200409P007625002020-04-06 10:00AM EDT762.50245.800.000.000.00-200.00%
TSLA200409P007650002020-04-07 3:45PM EDT765.00216.150.000.000.00-100.00%
TSLA200409P007675002020-04-08 9:51AM EDT767.50220.300.000.000.00-100.00%
TSLA200409P007700002020-04-07 2:25PM EDT770.00217.050.000.000.00-100.00%
TSLA200409P007725002020-03-25 11:48AM EDT772.50227.250.000.000.00--00.00%
TSLA200409P007750002020-04-06 9:57AM EDT775.00259.650.000.000.00-200.00%
TSLA200409P007775002020-04-08 1:26PM EDT777.50229.550.000.000.00-100.00%
TSLA200409P007800002020-04-07 2:56PM EDT780.00237.050.000.000.00-200.00%
TSLA200409P007825002020-04-07 3:45PM EDT782.50233.000.000.000.00-100.00%
TSLA200409P007850002020-04-03 11:47AM EDT785.00298.220.000.000.00-100.00%
TSLA200409P007875002020-04-07 3:45PM EDT787.50237.450.000.000.00-100.00%
TSLA200409P007900002020-04-03 1:16PM EDT790.00318.050.000.000.00-400.00%
TSLA200409P007925002020-03-25 11:15AM EDT792.50259.000.000.000.00--00.00%
TSLA200409P007950002020-03-31 12:10PM EDT795.00254.600.000.000.00-100.00%
TSLA200409P007975002020-04-08 3:55PM EDT797.50249.000.000.000.00-500.00%
TSLA200409P008000002020-04-08 3:54PM EDT800.00251.800.000.000.00-200.00%
TSLA200409P008025002020-04-03 2:10PM EDT802.50329.230.000.000.00-400.00%
TSLA200409P008050002020-04-08 10:17AM EDT805.00264.600.000.000.00-100.00%
TSLA200409P008100002020-03-26 1:32PM EDT810.00297.900.000.000.00-100.00%
TSLA200409P008125002020-03-27 9:57AM EDT812.50315.400.000.000.00-100.00%
TSLA200409P008150002020-03-26 11:06AM EDT815.00276.850.000.000.00--00.00%
TSLA200409P008175002020-04-08 3:55PM EDT817.50269.050.000.000.00-200.00%
TSLA200409P008200002020-04-03 11:39AM EDT820.00329.400.000.000.00-100.00%
TSLA200409P008400002020-04-08 10:17AM EDT840.00299.450.000.000.00-100.00%
TSLA200409P008500002020-04-07 3:49PM EDT850.00299.200.000.000.00-400.00%
TSLA200409P008600002020-03-12 11:56AM EDT860.00359.150.000.000.00-400.00%
TSLA200409P008700002020-04-08 10:03AM EDT870.00326.850.000.000.00-100.00%
TSLA200409P008800002020-04-07 2:22PM EDT880.00330.660.000.000.00-200.00%
TSLA200409P008900002020-04-06 9:35AM EDT890.00390.150.000.000.00-100.00%
TSLA200409P009000002020-04-07 10:34AM EDT900.00348.900.000.000.00-100.00%
TSLA200409P009500002020-04-06 10:01AM EDT950.00408.300.000.000.00-100.00%
TSLA200409P010000002020-04-06 3:57PM EDT1,000.00484.950.000.000.00-300.00%
TSLA200409P010500002020-04-07 9:59AM EDT1,050.00488.150.000.000.00-100.00%
TSLA200409P011000002020-04-06 3:52PM EDT1,100.00585.200.000.000.00-100.00%
TSLA200409P011500002020-04-03 2:47PM EDT1,150.00673.450.000.000.00-100.00%
TSLA200409P013000002020-04-03 3:08PM EDT1,300.00823.700.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more