TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117C000100002019-05-28 10:34AM EST10.00180.25211.10212.600.00-200.00%
TSLA200117C000150002019-06-07 10:07AM EST15.00260.25218.00219.250.00-100.00%
TSLA200117C000200002019-10-03 12:32PM EST20.00210.06292.15294.400.00-470.00%
TSLA200117C000250002019-06-04 9:59AM EST25.00161.25209.20210.450.00-800.00%
TSLA200117C000300002019-11-15 11:34AM EST30.00320.44304.80306.900.00-200363.48%
TSLA200117C000350002019-10-29 9:33AM EST35.00283.40294.45296.050.00-6290.00%
TSLA200117C000400002019-11-15 11:34AM EST40.00310.42295.30296.950.00-2051258.40%
TSLA200117C000450002019-09-30 12:06PM EST45.00195.05269.10270.400.00-10390.00%
TSLA200117C000500002019-12-04 11:38AM EST50.00284.94284.80286.050.00-71376220.70%
TSLA200117C000550002019-12-04 1:24PM EST55.00281.00279.75281.900.00-1061268.75%
TSLA200117C000600002019-12-04 11:35AM EST60.00275.20275.25276.900.00-30235202.73%
TSLA200117C000650002019-11-05 2:48PM EST65.00253.06269.80271.500.00-2106225.78%
TSLA200117C000700002019-11-25 10:08AM EST70.00272.60264.75266.050.00-1685181.84%
TSLA200117C000750002019-11-21 3:56PM EST75.00280.45259.80261.250.00-1719191.89%
TSLA200117C000800002019-08-08 8:55AM EST80.00155.05147.95149.400.00-13560.00%
TSLA200117C000850002019-10-25 12:36PM EST85.00237.00244.45245.350.00-213400.00%
TSLA200117C000900002019-11-07 11:45AM EST90.00248.90245.10246.550.00-1577184.08%
TSLA200117C000950002019-11-01 9:31AM EST95.00215.97239.85241.400.00-1175170.41%
TSLA200117C001000002019-12-06 11:41AM EST100.00237.41235.25236.45+0.70+0.30%4664165.92%
TSLA200117C001050002019-10-17 1:22PM EST105.00157.07246.35248.350.00-20343.59%
TSLA200117C001100002019-11-07 2:22PM EST110.00222.40224.80226.450.00-337153.52%
TSLA200117C001150002019-10-17 1:20PM EST115.00147.18236.35238.300.00-100318.86%
TSLA200117C001200002019-11-22 12:17PM EST120.00214.10214.80216.400.00-319140.33%
TSLA200117C001250002019-10-25 9:56AM EST125.00189.00204.55205.450.00-6370.00%
TSLA200117C001300002019-11-19 12:27PM EST130.00226.50204.70206.600.00-152136.67%
TSLA200117C001350002019-10-24 12:44PM EST135.00162.25197.00199.150.00-5430.00%
TSLA200117C001400002019-11-05 2:34PM EST140.00219.18195.05196.400.00-2061120.70%
TSLA200117C001450002019-10-25 12:35PM EST145.00176.79184.45185.950.00-1280.00%
TSLA200117C001500002019-12-05 11:44AM EST150.00180.60184.45186.250.00-1674106.54%
TSLA200117C001550002019-10-14 8:52AM EST155.00144.20196.40198.000.00-10240.85%
TSLA200117C001600002019-12-04 10:27AM EST160.00174.60174.70176.35-0.20-0.11%1200102.15%
TSLA200117C001650002019-11-22 12:36PM EST165.00169.30169.35171.850.00-2132110.25%
TSLA200117C001700002019-11-07 11:36AM EST170.00169.00164.15167.100.00-6193110.47%
TSLA200117C001750002019-11-21 1:27PM EST175.00183.29159.25161.800.00-3101101.12%
TSLA200117C001800002019-12-06 1:08PM EST180.00157.30154.40156.95+0.48+0.31%144299.85%
TSLA200117C001850002019-11-27 1:44PM EST185.00145.37149.15152.000.00-217296.78%
TSLA200117C001900002019-12-06 9:47AM EST190.00147.05144.55146.90-12.85-8.04%31,98491.41%
TSLA200117C001950002019-12-04 11:58AM EST195.00140.66139.10141.650.00-330083.55%
TSLA200117C002000002019-12-06 1:46PM EST200.00137.50134.55137.20+1.83+1.35%61,83488.33%
TSLA200117C002050002019-11-21 1:03PM EST205.00153.37129.60132.450.00--159.96%
TSLA200117C002100002019-12-05 11:55AM EST210.00120.64124.00127.750.00-11,47287.13%
TSLA200117C002150002019-11-21 1:05PM EST215.00143.39119.75122.100.00-22576.49%
TSLA200117C002200002019-12-05 2:49PM EST220.00112.00113.95117.150.00-22,39573.69%
TSLA200117C002250002019-12-05 9:56AM EST225.00104.63109.10112.400.00-518073.00%
TSLA200117C002300002019-12-06 10:00AM EST230.00109.05104.15107.80+9.05+9.05%11,20273.27%
TSLA200117C002350002019-12-04 3:57PM EST235.0098.9099.30103.400.00-16753.27%
TSLA200117C002400002019-12-06 10:38AM EST240.0097.2995.3597.00+5.29+5.75%154,41659.20%
TSLA200117C002450002019-12-02 10:39AM EST245.0089.0589.5093.600.00-34050.88%
TSLA200117C002500002019-12-06 9:58AM EST250.0089.5285.6587.70+7.47+9.10%63,57459.13%
TSLA200117C002550002019-12-06 3:51PM EST255.0081.6281.2082.50+4.79+6.23%802,27354.43%
TSLA200117C002600002019-12-06 2:18PM EST260.0077.2476.4579.10+1.90+2.52%11,78153.30%
TSLA200117C002650002019-12-04 10:10AM EST265.0071.9571.8574.150.00-585951.59%
TSLA200117C002700002019-12-06 11:05AM EST270.0069.9967.4568.90+8.24+13.34%182,21953.35%
TSLA200117C002750002019-12-06 11:09AM EST275.0064.9162.6064.55+6.11+10.39%61,93953.04%
TSLA200117C002800002019-12-06 1:41PM EST280.0059.7657.9059.85+5.76+10.67%143,83550.86%
TSLA200117C002850002019-12-06 2:03PM EST285.0055.9453.7054.60+8.03+16.76%893746.34%
TSLA200117C002900002019-12-06 12:31PM EST290.0051.1849.3050.30+5.53+12.11%231,49745.58%
TSLA200117C002950002019-12-06 2:12PM EST295.0046.0045.1546.35+5.30+13.02%3548045.62%
TSLA200117C003000002019-12-06 3:51PM EST300.0041.2041.0043.05+4.60+12.57%606,96447.14%
TSLA200117C003050002019-12-06 12:54PM EST305.0038.7535.3039.25+4.15+11.99%576146.54%
TSLA200117C003100002019-12-06 3:24PM EST310.0033.8531.6535.45+3.83+12.76%331,59745.55%
TSLA200117C003150002019-12-06 2:01PM EST315.0031.8029.2031.85+4.90+18.22%351,07444.70%
TSLA200117C003200002019-12-06 3:58PM EST320.0026.8726.5027.95+2.91+12.15%996,21642.75%
TSLA200117C003250002019-12-06 3:07PM EST325.0023.5021.6525.10+2.89+14.02%761,83942.89%
TSLA200117C003300002019-12-06 3:59PM EST330.0020.7520.5520.90+2.85+15.92%2335,72539.53%
TSLA200117C003350002019-12-06 3:59PM EST335.0018.0517.8518.10+2.60+16.83%1,1912,58838.91%
TSLA200117C003400002019-12-06 3:54PM EST340.0015.4015.4015.70+2.19+16.58%5063,01338.68%
TSLA200117C003450002019-12-06 3:58PM EST345.0013.4113.2013.50+2.16+19.20%641,02538.41%
TSLA200117C003500002019-12-06 3:59PM EST350.0011.3911.2511.55+1.94+20.53%1,7979,91138.21%
TSLA200117C003550002019-12-06 3:55PM EST355.009.529.559.75+1.51+18.85%11587737.87%
TSLA200117C003600002019-12-06 3:58PM EST360.008.208.058.25+1.30+18.84%3786,26137.76%
TSLA200117C003650002019-12-06 3:54PM EST365.006.706.706.95+1.10+19.64%16384337.70%
TSLA200117C003700002019-12-06 3:54PM EST370.005.575.555.80+0.93+20.04%1692,39337.58%
TSLA200117C003750002019-12-06 3:02PM EST375.004.754.604.85+0.85+21.79%3271,21837.59%
TSLA200117C003800002019-12-06 3:59PM EST380.003.953.904.00+0.77+24.21%5354,52837.49%
TSLA200117C003850002019-12-06 3:57PM EST385.003.253.153.35+0.63+24.05%11668837.65%
TSLA200117C003900002019-12-06 3:43PM EST390.002.722.632.77+0.35+14.77%1662,50937.71%
TSLA200117C003950002019-12-06 3:56PM EST395.002.202.192.30+0.23+11.68%3995737.84%
TSLA200117C004000002019-12-06 3:59PM EST400.001.881.851.93+0.35+22.88%1,2319,10038.11%
TSLA200117C004050002019-12-06 3:58PM EST405.001.551.491.60+0.22+16.54%3235738.27%
TSLA200117C004100002019-12-06 3:50PM EST410.001.271.241.34+0.17+15.45%613,39738.54%
TSLA200117C004150002019-12-06 3:39PM EST415.001.061.031.13+0.06+6.00%2737638.86%
TSLA200117C004200002019-12-06 3:50PM EST420.000.920.860.95+0.13+16.46%925,22139.15%
TSLA200117C004250002019-12-06 3:55PM EST425.000.730.730.80+0.06+8.96%3030539.45%
TSLA200117C004300002019-12-06 1:51PM EST430.000.620.580.70+0.06+10.71%281,89540.02%
TSLA200117C004350002019-12-06 3:33PM EST435.000.520.490.58+0.01+1.96%5523340.19%
TSLA200117C004400002019-12-06 2:41PM EST440.000.440.410.50+0.07+18.92%742,18240.63%
TSLA200117C004450002019-12-06 2:03PM EST445.000.420.340.45+0.05+13.51%213741.31%
TSLA200117C004500002019-12-06 3:30PM EST450.000.320.290.38+0.02+6.67%445,90641.55%
TSLA200117C004550002019-12-06 10:09AM EST455.000.340.250.30+0.06+21.43%108741.41%
TSLA200117C004600002019-12-06 10:03AM EST460.000.330.210.71+0.03+10.00%3157548.71%
TSLA200117C004650002019-12-06 10:24AM EST465.000.240.000.65-0.05-17.24%19149.32%
TSLA200117C004700002019-12-06 10:40AM EST470.000.220.000.30+0.04+22.22%387145.12%
TSLA200117C004750002019-12-06 11:07AM EST475.000.180.000.56+0.03+20.00%18050.71%
TSLA200117C004800002019-12-06 12:22PM EST480.000.150.110.18+0.02+15.38%1413,23344.43%
TSLA200117C004850002019-12-06 1:00PM EST485.000.140.000.15-0.04-22.22%12544.53%
TSLA200117C004900002019-12-06 2:05PM EST490.000.120.000.16-0.04-25.00%1259645.95%
TSLA200117C004950002019-12-06 2:25PM EST495.000.090.000.43-0.05-35.71%63653.47%
TSLA200117C005000002019-12-06 3:54PM EST500.000.100.050.25+0.03+42.86%2186,99550.78%
TSLA200117C005050002019-12-06 11:08AM EST505.000.070.000.37+0.03+75.00%22754.59%
TSLA200117C005100002019-12-06 11:04AM EST510.000.070.000.35-0.01-12.50%257250.64%
TSLA200117C005150002019-12-03 1:10PM EST515.000.110.000.330.00-14151.27%
TSLA200117C005200002019-12-05 11:24AM EST520.000.050.000.320.00-7087152.05%
TSLA200117C005250002019-11-27 2:45PM EST525.000.050.030.160.00-2510750.10%
TSLA200117C005300002019-11-26 12:12PM EST530.000.090.010.280.00-248153.42%
TSLA200117C005350002019-12-02 10:11AM EST535.000.030.000.260.00--053.71%
TSLA200117C005400002019-11-29 11:42AM EST540.000.040.000.250.00-1037554.39%
TSLA200117C005500002019-12-06 12:05PM EST550.000.030.020.05-0.01-25.00%21,99351.17%
TSLA200117C005600002019-12-04 3:09PM EST560.000.020.000.200.00-149056.64%
TSLA200117C005700002019-12-03 2:03PM EST570.000.030.000.180.00-622657.72%
TSLA200117C005800002019-12-02 2:32PM EST580.000.030.000.170.00-20254558.98%
TSLA200117C005900002019-12-05 2:00PM EST590.000.030.000.020.00-587150.78%
TSLA200117C006000002019-12-06 12:17PM EST600.000.020.000.010.00-138,69851.56%
TSLA200117C006100002019-11-29 10:56AM EST610.000.020.000.020.00-842,08553.13%
TSLA200117C006200002019-12-05 10:40AM EST620.000.010.000.010.00-21,31051.56%
TSLA200117C006300002019-12-05 10:38AM EST630.000.010.000.010.00-286253.13%
TSLA200117C006400002019-12-06 12:37PM EST640.000.010.000.00-0.01-50.00%2592725.00%
TSLA200117C006500002019-11-29 11:16AM EST650.000.020.000.010.00-281,09855.47%
TSLA200117C006600002019-12-02 9:58AM EST660.000.010.000.010.00-8540556.25%
TSLA200117C006700002019-12-02 2:02PM EST670.000.010.000.010.00-2151357.81%
TSLA200117C006800002019-12-02 1:30PM EST680.000.010.000.000.00-271,46150.00%
TSLA200117C006900002019-12-02 2:28PM EST690.000.010.000.000.00-263,28050.00%
TSLA200117C007000002019-12-06 1:04PM EST700.000.010.000.000.00-118,61350.00%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117P000100002019-11-21 9:39AM EST10.000.010.000.010.00-145,084306.25%
TSLA200117P000150002019-11-07 12:21PM EST15.000.010.000.000.00-403,54150.00%
TSLA200117P000200002019-12-03 1:28PM EST20.000.010.000.000.00-22920,07750.00%
TSLA200117P000250002019-11-22 1:36PM EST25.000.010.000.000.00-453,08050.00%
TSLA200117P000300002019-11-26 2:02PM EST30.000.010.000.000.00-1355,69350.00%
TSLA200117P000350002019-11-29 10:50AM EST35.000.020.000.010.00-22,725193.75%
TSLA200117P000400002019-12-03 1:28PM EST40.000.010.000.160.00-2182,435229.30%
TSLA200117P000450002019-12-05 3:53PM EST45.000.010.000.010.00-104,270171.88%
TSLA200117P000500002019-12-06 3:39PM EST50.000.010.000.020.00-241106,867171.88%
TSLA200117P000550002019-11-29 10:50AM EST55.000.020.000.020.00-221,677162.50%
TSLA200117P000600002019-11-29 10:51AM EST60.000.010.000.050.00-101,887166.41%
TSLA200117P000650002019-11-27 11:10AM EST65.000.020.000.160.00-41,890176.95%
TSLA200117P000700002019-12-06 11:45AM EST70.000.010.000.16-0.01-50.00%15,844169.14%
TSLA200117P000750002019-12-04 9:54AM EST75.000.020.000.100.00-2512,220154.69%
TSLA200117P000800002019-12-05 9:56AM EST80.000.020.000.160.00-102,820154.69%
TSLA200117P000850002019-12-04 2:27PM EST85.000.030.000.160.00-262,919148.44%
TSLA200117P000900002019-12-06 9:43AM EST90.000.030.000.16-0.03-50.00%294,530142.58%
TSLA200117P000950002019-12-06 2:59PM EST95.000.030.010.05-0.01-25.00%23,002125.00%
TSLA200117P001000002019-12-06 3:40PM EST100.000.030.020.03-0.01-25.00%35048,918117.97%
TSLA200117P001050002019-12-05 2:39PM EST105.000.050.010.050.00-502,205115.23%
TSLA200117P001100002019-12-06 3:51PM EST110.000.030.010.05-0.02-40.00%52,477110.94%
TSLA200117P001150002019-12-04 11:45AM EST115.000.060.000.050.00-452,665104.69%
TSLA200117P001200002019-12-05 3:59PM EST120.000.050.030.050.00-1002,552105.08%
TSLA200117P001250002019-12-06 2:42PM EST125.000.040.040.05-0.04-50.00%61,740102.34%
TSLA200117P001300002019-11-27 2:32PM EST130.000.050.000.100.00-102,07099.22%
TSLA200117P001350002019-11-27 11:57AM EST135.000.140.000.150.00-402,35299.61%
TSLA200117P001400002019-12-03 1:47PM EST140.000.100.050.150.00-93,38698.63%
TSLA200117P001450002019-12-03 12:56PM EST145.000.100.000.100.00-701,29088.48%
TSLA200117P001500002019-12-06 10:14AM EST150.000.070.080.15-0.06-46.15%1313,63692.77%
TSLA200117P001550002019-12-03 2:31PM EST155.000.130.050.100.00-21,27885.16%
TSLA200117P001600002019-12-05 2:00PM EST160.000.140.000.120.00-21,59880.08%
TSLA200117P001650002019-12-06 2:34PM EST165.000.120.000.20-0.08-40.00%11,71581.25%
TSLA200117P001700002019-12-06 9:41AM EST170.000.170.050.140.00-25,12377.54%
TSLA200117P001750002019-12-06 12:11PM EST175.000.150.100.16-0.02-11.76%711,61077.15%
TSLA200117P001800002019-12-06 3:33PM EST180.000.150.050.29-0.05-25.00%214,83776.47%
TSLA200117P001850002019-12-03 12:37PM EST185.000.230.000.210.00-44,20169.34%
TSLA200117P001900002019-12-05 1:49PM EST190.000.250.050.200.00-722,24767.87%
TSLA200117P001950002019-12-06 10:36AM EST195.000.230.000.33-0.05-17.86%12,85367.19%
TSLA200117P002000002019-12-06 3:58PM EST200.000.220.190.22-0.07-24.14%5732,65766.11%
TSLA200117P002050002019-12-06 3:03PM EST205.000.260.000.41-0.09-25.71%310163.28%
TSLA200117P002100002019-12-06 2:30PM EST210.000.260.270.29-0.10-27.78%2611,31063.09%
TSLA200117P002150002019-12-05 3:52PM EST215.000.370.190.330.00-423659.62%
TSLA200117P002200002019-12-06 11:41AM EST220.000.380.230.38-0.02-5.00%65018,56958.15%
TSLA200117P002250002019-12-06 3:31PM EST225.000.380.300.41-0.12-24.00%31,05556.64%
TSLA200117P002300002019-12-06 3:30PM EST230.000.430.390.47-0.10-18.87%22510,21155.52%
TSLA200117P002350002019-12-06 3:00PM EST235.000.490.500.54-0.12-19.67%981,85854.39%
TSLA200117P002400002019-12-06 3:55PM EST240.000.600.550.61-0.12-16.67%5738,51852.56%
TSLA200117P002450002019-12-06 3:55PM EST245.000.700.650.72-0.19-21.35%6349651.27%
TSLA200117P002500002019-12-06 3:55PM EST250.000.830.780.84-0.19-18.63%11111,68450.00%
TSLA200117P002550002019-12-06 3:51PM EST255.000.980.921.00-0.25-20.33%1385,01549.17%
TSLA200117P002600002019-12-06 3:55PM EST260.001.201.121.20-0.28-18.92%983,88848.10%
TSLA200117P002650002019-12-06 3:13PM EST265.001.421.351.44-0.36-20.22%865,52647.06%
TSLA200117P002700002019-12-06 3:52PM EST270.001.751.641.73-0.41-18.98%1626,18546.06%
TSLA200117P002750002019-12-06 3:52PM EST275.002.112.002.10-0.48-18.53%2434,07545.22%
TSLA200117P002800002019-12-06 3:56PM EST280.002.532.422.54-0.71-21.91%9815,08344.39%
TSLA200117P002850002019-12-06 3:52PM EST285.003.102.973.10-0.70-18.42%1111,20343.74%
TSLA200117P002900002019-12-06 3:57PM EST290.003.653.603.70-0.92-20.13%3233,68042.86%
TSLA200117P002950002019-12-06 3:55PM EST295.004.604.354.50-0.99-17.71%4281,31142.33%
TSLA200117P003000002019-12-06 3:57PM EST300.005.405.205.40-1.05-16.28%56210,56341.70%
TSLA200117P003050002019-12-06 3:59PM EST305.006.356.206.45-1.42-18.28%633,27541.09%
TSLA200117P003100002019-12-06 3:53PM EST310.007.777.507.70-1.43-15.54%6056,43440.60%
TSLA200117P003150002019-12-06 3:55PM EST315.009.188.909.10-2.17-19.12%831,72340.03%
TSLA200117P003200002019-12-06 3:58PM EST320.0010.5910.4510.75-2.26-17.59%1541,67539.62%
TSLA200117P003250002019-12-06 3:57PM EST325.0012.5012.3012.60-2.30-15.54%3351,23839.19%
TSLA200117P003300002019-12-06 3:52PM EST330.0014.7914.3514.65-2.37-13.81%1234,24038.73%
TSLA200117P003350002019-12-06 3:39PM EST335.0016.9116.6516.85-2.66-13.59%2082,42438.12%
TSLA200117P003400002019-12-06 3:57PM EST340.0019.3519.1019.50-3.10-13.81%3421,92538.01%
TSLA200117P003450002019-12-06 3:28PM EST345.0022.2021.9022.30-2.60-10.48%3240037.73%
TSLA200117P003500002019-12-06 2:48PM EST350.0024.8024.9025.35-3.43-12.15%374,73337.51%
TSLA200117P003550002019-12-06 2:38PM EST355.0028.2028.1529.00-3.40-10.76%1525138.21%
TSLA200117P003600002019-12-06 12:03PM EST360.0031.0530.5032.85-5.09-14.08%31,84338.97%
TSLA200117P003650002019-12-06 2:35PM EST365.0035.3034.5037.70-4.90-12.19%212041.90%
TSLA200117P003700002019-12-06 2:10PM EST370.0038.9438.8040.65-5.57-12.51%41,43239.63%
TSLA200117P003750002019-12-05 12:43PM EST375.0048.2742.8544.750.00-319139.95%
TSLA200117P003800002019-12-05 11:13AM EST380.0053.0046.0049.900.00-173543.09%
TSLA200117P003850002019-12-04 3:59PM EST385.0055.0051.4054.200.00-118143.54%
TSLA200117P003900002019-12-05 12:08PM EST390.0055.1555.9058.50-6.35-10.33%41,27243.68%
TSLA200117P003950002019-12-03 9:44AM EST395.0062.5560.4563.150.00-1744.79%
TSLA200117P004000002019-12-06 11:06AM EST400.0063.9464.1067.00-4.06-5.97%367342.52%
TSLA200117P004050002019-12-06 2:03PM EST405.0068.9169.1071.95-4.30-5.87%51044.37%
TSLA200117P004100002019-12-06 11:36AM EST410.0073.4574.2575.90-7.05-8.76%13241.22%
TSLA200117P004150002019-12-03 9:45AM EST415.0081.3078.3082.050.00-1448.80%
TSLA200117P004200002019-12-06 3:07PM EST420.0084.9483.6586.00-0.26-0.31%63945.42%
TSLA200117P004250002019-11-14 3:22PM EST425.0079.6088.3591.250.00-1248.60%
TSLA200117P004300002019-11-26 2:06PM EST430.00101.8093.0596.450.00-212451.45%
TSLA200117P004350002019-11-18 12:10AM EST435.0092.9597.55101.300.00--2252.37%
TSLA200117P004400002019-12-06 12:00PM EST440.00102.51103.35105.70-5.19-4.82%14850.37%
TSLA200117P004450002019-11-22 3:01PM EST445.00113.20108.20110.700.00-2751.97%
TSLA200117P004500002019-12-06 2:37PM EST450.00113.50113.40115.85-5.45-4.58%24554.55%
TSLA200117P004550002019-11-18 12:10AM EST455.00105.10117.65120.750.00--455.42%
TSLA200117P004600002019-12-03 11:28AM EST460.00124.57123.40125.300.00-186553.46%
TSLA200117P004700002019-11-22 11:35AM EST470.00137.15133.35135.550.00-7958.37%
TSLA200117P004800002019-11-26 11:13AM EST480.00147.85143.35145.450.00-2160.35%
TSLA200117P004900002019-11-18 11:09AM EST490.00143.25153.05155.000.00-4058.67%
TSLA200117P005000002019-12-04 12:51PM EST500.00164.65163.60165.200.00-408351.90%
TSLA200117P005100002019-11-13 12:46PM EST510.00159.53173.60175.200.00-20054.05%
TSLA200117P005200002019-11-20 11:51AM EST520.00166.90183.10185.250.00-3068.75%
TSLA200117P005300002019-11-18 9:57AM EST530.00180.15193.00195.200.00-1070.58%
TSLA200117P005400002019-11-20 2:31PM EST540.00187.85203.00205.250.00-5073.41%
TSLA200117P005500002019-12-06 11:17AM EST550.00211.80213.55215.20-10.20-4.59%105161.52%
TSLA200117P005600002019-11-19 11:10AM EST560.00205.90223.00225.200.00-20077.30%
TSLA200117P005700002019-06-09 11:01PM EST570.00240.65338.70340.400.00-30356.38%
TSLA200117P005800002019-06-09 11:01PM EST580.00295.88348.80350.650.00-100360.05%
TSLA200117P005900002019-06-09 11:01PM EST590.00288.80358.65360.400.00-550362.80%
TSLA200117P006000002019-12-04 12:51PM EST600.00264.15263.00265.200.00-101185.52%
TSLA200117P006100002019-11-27 10:16AM EST610.00276.99273.50275.000.00-30067.48%
TSLA200117P006200002019-11-27 10:16AM EST620.00286.75283.10285.250.00-20064.26%
TSLA200117P006300002019-06-09 11:01PM EST630.00312.05398.75400.450.00-300375.00%
TSLA200117P006400002019-06-07 10:08AM EST640.00429.45405.75407.050.00-100370.74%
TSLA200117P006500002019-06-09 11:01PM EST650.00337.95418.65420.500.00-100380.55%
TSLA200117P006600002019-06-09 11:01PM EST660.00355.49428.75430.350.00-00383.22%
TSLA200117P006700002019-06-09 11:01PM EST670.00363.91438.60440.450.00-00385.82%
TSLA200117P006800002019-06-09 11:01PM EST680.00414.47448.85450.400.00-00388.64%
TSLA200117P006900002019-08-22 9:22AM EST690.00468.30448.25451.950.00-11370.15%
TSLA200117P007000002019-12-06 2:27PM EST700.00363.83363.15365.20-1.27-0.35%2775.39%
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