TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C000100002020-01-21 10:44AM EST10.00532.51556.65560.350.00-6411,040.04%
TSLA200221C000350002020-01-06 12:15AM EST35.00373.75531.65535.350.00---616.70%
TSLA200221C000450002020-01-21 10:26AM EST45.00496.30522.30526.000.00--1571.78%
TSLA200221C000500002020-01-09 10:28AM EST50.00443.40516.25519.900.00-10512.99%
TSLA200221C000650002019-12-30 2:34PM EST65.00476.85502.55505.350.00--0474.95%
TSLA200221C000700002019-12-30 3:27PM EST70.00343.95497.50501.200.00--0466.46%
TSLA200221C000750002020-01-22 7:15PM EST75.00454.95492.50495.800.00---445.75%
TSLA200221C000800002020-01-22 7:15PM EST80.00501.00487.55491.150.00---434.86%
TSLA200221C000850002020-01-22 7:15PM EST85.00444.95482.50485.500.00---413.82%
TSLA200221C000950002020-01-16 11:29AM EST95.00406.80472.45476.200.00-22394.87%
TSLA200221C001000002020-01-23 3:36PM EST100.00470.78466.65470.350.00-3642367.97%
TSLA200221C001100002020-01-22 2:41PM EST110.00459.05457.30460.400.00---353.96%
TSLA200221C001400002020-01-09 10:23AM EST140.00353.45427.50431.250.00--0310.30%
TSLA200221C001450002020-01-09 9:35AM EST145.00353.40422.50425.550.00--1297.90%
TSLA200221C001500002020-01-02 11:44AM EST150.00345.50417.60420.550.00--199291.48%
TSLA200221C001650002020-01-16 6:28PM EST165.00333.50401.75405.400.00--1264.84%
TSLA200221C001800002020-01-16 6:28PM EST180.00318.50386.80390.400.00--1247.58%
TSLA200221C001900002020-01-16 2:04PM EST190.00322.35377.55380.650.00-11242.68%
TSLA200221C001950002020-01-17 1:25PM EST195.00312.85372.50375.400.00--16235.62%
TSLA200221C002000002020-01-22 10:26AM EST200.00371.00367.70370.700.00-1128233.25%
TSLA200221C002050002020-01-08 1:27PM EST205.00286.84362.65365.600.00--1227.37%
TSLA200221C002100002020-01-08 1:28PM EST210.00282.12357.55360.700.00--2222.44%
TSLA200221C002150002020-01-08 1:28PM EST215.00277.18352.80356.400.00--1222.46%
TSLA200221C002200002020-01-13 10:21AM EST220.00283.08347.55350.600.00-11212.42%
TSLA200221C002250002020-01-22 2:25PM EST225.00352.05342.80345.600.00-125209.11%
TSLA200221C002300002020-01-22 9:40AM EST230.00334.83337.65341.450.00-115207.96%
TSLA200221C002350002020-01-02 11:12AM EST235.00189.81332.10335.150.00--11194.48%
TSLA200221C002400002020-01-15 3:09PM EST240.00287.44327.65331.550.00-17199.61%
TSLA200221C002450002019-12-16 11:55AM EST245.00137.09267.45269.800.00-100.00%
TSLA200221C002500002020-01-17 12:12PM EST250.00259.31317.95320.800.00-120189.18%
TSLA200221C002550002020-01-15 3:51PM EST255.00265.52312.75316.300.00-1213186.41%
TSLA200221C002600002020-01-22 11:42AM EST260.00331.50308.05311.050.00-227182.62%
TSLA200221C002650002020-01-13 9:53AM EST265.00275.52302.95306.700.00-12180.93%
TSLA200221C002700002020-01-24 9:37AM EST270.00300.40298.10301.75+94.59+45.96%121177.81%
TSLA200221C002750002020-01-23 10:55AM EST275.00294.37292.60295.550.00-710167.16%
TSLA200221C002800002020-01-22 9:55AM EST280.00291.55288.30291.900.00-27171.51%
TSLA200221C002850002020-01-22 2:55PM EST285.00285.25283.40286.400.00-175166.31%
TSLA200221C002900002020-01-22 10:44AM EST290.00290.32277.50281.000.00-2104157.79%
TSLA200221C002950002020-01-22 3:04PM EST295.00272.44272.55276.100.00-251154.88%
TSLA200221C003000002020-01-23 2:50PM EST300.00272.00269.25271.150.00-9226157.65%
TSLA200221C003050002020-01-22 11:37AM EST305.00287.25263.75266.500.00-160153.66%
TSLA200221C003100002020-01-22 12:43PM EST310.00280.11259.45261.400.00-368152.17%
TSLA200221C003150002020-01-22 10:40AM EST315.00266.21253.90256.800.00-134148.29%
TSLA200221C003200002020-01-22 2:29PM EST320.00253.20249.60251.450.00-383146.01%
TSLA200221C003250002020-01-16 12:35PM EST325.00178.50242.75246.300.00-168136.37%
TSLA200221C003300002020-01-22 9:54AM EST330.00239.90239.15242.450.00-4163141.02%
TSLA200221C003350002020-01-21 11:08AM EST335.00210.00234.80236.650.00-2116137.33%
TSLA200221C003400002020-01-22 11:35AM EST340.00253.48229.90231.900.00-12307135.10%
TSLA200221C003450002020-01-22 9:37AM EST345.00225.00224.10226.950.00-1112129.83%
TSLA200221C003500002020-01-23 3:27PM EST350.00222.79219.35221.700.00-46452126.72%
TSLA200221C003550002020-01-22 12:43PM EST355.00235.91214.65217.250.00-2108125.92%
TSLA200221C003600002020-01-23 12:12PM EST360.00209.00209.65212.500.00-6294123.49%
TSLA200221C003650002020-01-23 2:47PM EST365.00206.50205.50207.350.00-1278122.17%
TSLA200221C003700002020-01-23 12:41PM EST370.00196.40198.70202.450.00-13176114.92%
TSLA200221C003750002020-01-23 12:41PM EST375.00191.58193.80197.550.00-6126112.49%
TSLA200221C003800002020-01-22 3:58PM EST380.00193.45189.75193.200.00-10470113.37%
TSLA200221C003850002020-01-23 11:07AM EST385.00192.98186.05187.950.00-34163112.74%
TSLA200221C003900002020-01-23 2:11PM EST390.00178.85180.85182.850.00-20162109.13%
TSLA200221C003950002020-01-23 3:46PM EST395.00180.95175.75178.450.00-31138107.26%
TSLA200221C004000002020-01-24 9:40AM EST400.00171.20171.15174.45+1.80+1.06%21,665107.17%
TSLA200221C004050002020-01-23 3:45PM EST405.00170.94166.40169.450.00-7463104.71%
TSLA200221C004100002020-01-23 3:45PM EST410.00166.24162.55164.450.00-7433103.93%
TSLA200221C004150002020-01-23 3:33PM EST415.00161.17157.20159.350.00-13237100.17%
TSLA200221C004200002020-01-23 2:30PM EST420.00151.50151.60154.650.00-6550596.73%
TSLA200221C004250002020-01-23 3:41PM EST425.00151.59148.60150.65-0.91-0.60%190998.99%
TSLA200221C004300002020-01-23 1:15PM EST430.00138.80142.15144.750.00-41,25392.14%
TSLA200221C004350002020-01-23 2:12PM EST435.00142.44138.35140.85+4.99+3.63%158393.04%
TSLA200221C004400002020-01-23 3:31PM EST440.00138.00134.90136.950.00-2921,46294.19%
TSLA200221C004450002020-01-23 3:15PM EST445.00134.42128.55131.450.00-5060288.46%
TSLA200221C004500002020-01-23 3:46PM EST450.00130.56125.85127.700.00-2891,58690.69%
TSLA200221C004525002020-01-22 3:01PM EST452.50124.25123.00125.500.00---89.13%
TSLA200221C004550002020-01-23 3:13PM EST455.00125.35121.50123.100.00-7288189.15%
TSLA200221C004575002020-01-22 3:07PM EST457.50119.20119.30120.600.00---88.05%
TSLA200221C004600002020-01-23 3:49PM EST460.00121.52117.85119.100.00-5555989.25%
TSLA200221C004625002020-01-22 10:18AM EST462.50120.50115.45116.800.00---88.11%
TSLA200221C004650002020-01-23 3:49PM EST465.00117.27112.70115.450.00-1272687.73%
TSLA200221C004675002020-01-21 11:40AM EST467.5091.25111.35112.650.00---87.25%
TSLA200221C004700002020-01-24 9:44AM EST470.00107.70108.35110.60+3.40+3.26%151,70885.64%
TSLA200221C004725002020-01-22 3:32PM EST472.50117.50106.50108.200.00---85.02%
TSLA200221C004750002020-01-23 11:12AM EST475.00113.25104.50106.000.00-931,51984.43%
TSLA200221C004775002020-01-22 3:05PM EST477.50102.94102.30104.000.00---83.81%
TSLA200221C004800002020-01-23 1:46PM EST480.00103.35100.75101.95+1.60+1.57%12,12283.87%
TSLA200221C004825002020-01-23 3:07PM EST482.50101.8297.5599.850.00---81.95%
TSLA200221C004850002020-01-23 1:46PM EST485.0097.5796.3098.000.00-9570782.51%
TSLA200221C004900002020-01-24 9:43AM EST490.0091.8592.2595.10-5.32-5.47%266282.64%
TSLA200221C004925002020-01-24 9:36AM EST492.5092.7091.3592.50-12.70-12.05%3-82.61%
TSLA200221C004950002020-01-23 3:47PM EST495.0093.8588.8090.500.00-3649181.44%
TSLA200221C004975002020-01-21 10:14AM EST497.5070.1087.6588.700.00---81.92%
TSLA200221C005000002020-01-24 9:43AM EST500.0085.5085.0086.50-3.15-3.55%103,89180.40%
TSLA200221C005025002020-01-22 12:54PM EST502.50102.7083.1584.850.00---80.25%
TSLA200221C005050002020-01-23 2:57PM EST505.0085.5580.9582.550.00-6745679.06%
TSLA200221C005075002020-01-23 10:15AM EST507.5087.2079.5580.900.00---79.28%
TSLA200221C005100002020-01-23 3:32PM EST510.0081.2078.5579.550.00-12080980.14%
TSLA200221C005125002020-01-22 10:18AM EST512.5072.9075.8077.200.00---78.31%
TSLA200221C005150002020-01-24 9:31AM EST515.0077.4975.1576.05+3.29+4.43%153979.59%
TSLA200221C005175002020-01-23 3:50PM EST517.5077.2072.4574.250.00---78.29%
TSLA200221C005200002020-01-23 3:55PM EST520.0074.7171.7572.550.00-25470078.92%
TSLA200221C005225002020-01-24 9:37AM EST522.5071.8569.5570.65-4.50-5.89%1-77.94%
TSLA200221C005250002020-01-24 9:42AM EST525.0069.1568.3069.25+1.97+2.93%1476578.25%
TSLA200221C005275002020-01-23 11:04AM EST527.5074.4066.3068.100.00---78.06%
TSLA200221C005300002020-01-23 3:48PM EST530.0069.3064.8565.900.00-23968777.41%
TSLA200221C005325002020-01-23 12:15PM EST532.5065.1064.1064.600.00---78.13%
TSLA200221C005350002020-01-24 9:35AM EST535.0062.9061.9062.60-2.05-3.16%2853076.92%
TSLA200221C005375002020-01-23 3:48PM EST537.5060.3060.9561.80-3.90-6.07%1-77.81%
TSLA200221C005400002020-01-24 9:36AM EST540.0060.4559.0060.00-1.45-2.34%291,26876.94%
TSLA200221C005425002020-01-24 9:44AM EST542.5056.3057.7558.60-2.70-4.58%2-76.98%
TSLA200221C005450002020-01-23 3:59PM EST545.0058.1856.3056.95-0.62-1.05%253076.61%
TSLA200221C005475002020-01-23 12:36PM EST547.5054.7854.6055.650.00---76.28%
TSLA200221C005500002020-01-24 9:39AM EST550.0053.2953.5054.35-2.91-5.18%351,93576.42%
TSLA200221C005550002020-01-23 3:56PM EST555.0053.4251.1052.200.00-1831,04776.80%
TSLA200221C005600002020-01-24 9:51AM EST560.0048.6548.6549.10-2.15-4.23%452,25676.21%
TSLA200221C005650002020-01-24 9:38AM EST565.0046.6046.1546.70-1.58-3.28%355076.02%
TSLA200221C005700002020-01-24 9:51AM EST570.0043.8543.5044.10-1.25-2.77%3877075.40%
TSLA200221C005750002020-01-24 9:48AM EST575.0040.8041.2042.00-2.58-5.95%3152575.35%
TSLA200221C005800002020-01-24 9:51AM EST580.0039.3039.3539.70-1.70-4.15%632,78375.36%
TSLA200221C005850002020-01-24 9:52AM EST585.0036.8936.5037.05-2.19-5.60%3941874.14%
TSLA200221C005900002020-01-24 9:44AM EST590.0034.1335.0035.45-3.07-8.25%1653774.74%
TSLA200221C005950002020-01-23 3:45PM EST595.0035.2933.3033.650.00-37442774.89%
TSLA200221C006000002020-01-24 9:51AM EST600.0031.0531.5031.70-1.95-5.91%2345,37974.70%
TSLA200221C006050002020-01-23 3:47PM EST605.0032.3329.6030.000.00-13539174.52%
TSLA200221C006100002020-01-24 9:48AM EST610.0027.5027.8528.45-2.16-7.28%42,41974.45%
TSLA200221C006150002020-01-24 9:36AM EST615.0027.6026.0526.550.00-520273.92%
TSLA200221C006200002020-01-24 9:37AM EST620.0024.4024.8525.25-2.10-7.92%798974.30%
TSLA200221C006250002020-01-24 9:36AM EST625.0025.2523.5523.85+0.25+1.00%729474.39%
TSLA200221C006300002020-01-23 3:53PM EST630.0023.5022.1022.550.00-43041374.32%
TSLA200221C006350002020-01-24 9:43AM EST635.0020.8520.7521.15-0.65-3.02%226374.13%
TSLA200221C006400002020-01-24 9:43AM EST640.0019.3219.6020.00-2.58-11.78%230274.24%
TSLA200221C006450002020-01-23 1:40PM EST645.0019.7518.6519.150.00-27911074.71%
TSLA200221C006500002020-01-24 9:44AM EST650.0016.2517.6018.10-2.60-13.79%591,26174.80%
TSLA200221C006550002020-01-24 9:44AM EST655.0015.8816.2516.65-0.97-5.76%243074.09%
TSLA200221C006600002020-01-23 3:56PM EST660.0016.6115.6016.050.00-14886874.82%
TSLA200221C006650002020-01-23 3:10PM EST665.0016.1814.7515.300.00-8212475.11%
TSLA200221C006700002020-01-24 9:33AM EST670.0013.7013.9014.20-1.30-8.67%998074.94%
TSLA200221C006750002020-01-24 9:41AM EST675.0013.1512.9513.45-1.55-10.54%11,11074.93%
TSLA200221C006800002020-01-23 3:52PM EST680.0013.4612.3012.750.00-55647175.21%
TSLA200221C006850002020-01-24 9:33AM EST685.0011.6011.5512.00-0.55-4.53%322975.24%
TSLA200221C006900002020-01-24 9:40AM EST690.0010.9010.9011.45-1.00-8.40%127575.53%
TSLA200221C006950002020-01-24 9:40AM EST695.0010.3310.3010.70-0.79-7.10%142275.55%
TSLA200221C007000002020-01-24 9:44AM EST700.009.559.8510.25-1.19-11.08%291,85576.04%
TSLA200221C007050002020-01-23 2:32PM EST705.009.229.409.75-0.52-5.34%254476.42%
TSLA200221C007100002020-01-24 9:37AM EST710.009.458.909.20-0.44-4.45%1933876.58%
TSLA200221C007150002020-01-23 3:19PM EST715.009.488.358.700.00-8214676.67%
TSLA200221C007200002020-01-23 2:50PM EST720.008.957.858.150.00-33017576.67%
TSLA200221C007250002020-01-24 9:33AM EST725.007.637.607.85-0.57-6.95%257777.33%
TSLA200221C007300002020-01-23 3:15PM EST730.008.207.207.500.00-21719277.64%
TSLA200221C007350002020-01-23 3:56PM EST735.007.736.907.100.00-3616777.96%
TSLA200221C007400002020-01-23 3:40PM EST740.006.806.406.70-0.49-6.72%112277.90%
TSLA200221C007450002020-01-23 1:58PM EST745.006.756.206.45-0.40-5.59%19678.50%
TSLA200221C007500002020-01-24 9:45AM EST750.005.905.956.20-0.61-9.37%1787578.98%
TSLA200221C007550002020-01-24 9:39AM EST755.005.605.705.90-0.95-14.50%133479.33%
TSLA200221C007600002020-01-23 3:00PM EST760.006.355.455.700.00-8812879.80%
TSLA200221C007650002020-01-22 3:59PM EST765.008.955.205.400.00-1112780.04%
TSLA200221C007700002020-01-23 2:40PM EST770.005.254.905.050.00-10717080.03%
TSLA200221C007750002020-01-24 9:44AM EST775.004.604.704.85-0.51-9.98%51,27480.45%
TSLA200221C007800002020-01-24 9:41AM EST780.004.604.554.75-0.38-7.63%455081.13%
TSLA200221C007850002020-01-24 9:37AM EST785.004.554.304.50-0.45-9.00%250681.26%
TSLA200221C007900002020-01-24 9:48AM EST790.004.164.204.25-0.36-7.96%131081.67%
TSLA200221C007950002020-01-23 12:55PM EST795.004.603.904.200.00-421,60582.02%
TSLA200221C008000002020-01-24 9:51AM EST800.003.853.854.00-0.45-10.47%589,02482.57%
TSLA200221C008050002020-01-23 3:50PM EST805.004.103.703.950.00-115983.20%
TSLA200221C008100002020-01-23 2:52PM EST810.004.093.553.800.00-449083.58%
TSLA200221C008150002020-01-23 3:48PM EST815.003.953.353.650.00-194383.78%
TSLA200221C008200002020-01-23 12:42PM EST820.003.973.253.500.00-619384.20%
TSLA200221C008250002020-01-23 3:24PM EST825.003.203.103.40-0.35-9.86%87284.59%
TSLA200221C008300002020-01-23 2:34PM EST830.003.353.003.300.00-225085.08%
TSLA200221C008350002020-01-23 3:59PM EST835.003.352.883.150.00-10716185.35%
TSLA200221C008400002020-01-23 2:35PM EST840.002.902.833.05-0.15-4.92%127585.92%
TSLA200221C008450002020-01-23 12:13PM EST845.003.652.712.940.00-17019386.24%
TSLA200221C008500002020-01-23 3:53PM EST850.002.762.622.83-0.25-8.31%12,08986.61%
TSLA200221C008550002020-01-23 12:02PM EST855.004.082.532.750.00-467487.05%
TSLA200221C008600002020-01-23 3:58PM EST860.002.902.452.660.00-7122487.46%
TSLA200221C008650002020-01-23 12:28PM EST865.003.102.402.600.00-74388.05%
TSLA200221C008700002020-01-22 1:21PM EST870.006.452.322.520.00-1314488.45%
TSLA200221C008750002020-01-23 12:38PM EST875.002.312.202.43-0.49-17.50%235388.65%
TSLA200221C008800002020-01-23 3:18PM EST880.002.502.192.39-0.10-3.85%3813289.38%
TSLA200221C008850002020-01-23 3:55PM EST885.002.502.082.280.00-123189.50%
TSLA200221C008900002020-01-23 2:51PM EST890.002.462.042.240.00-234990.09%
TSLA200221C008950002020-01-24 9:39AM EST895.002.051.982.16-0.45-18.00%95390.44%
TSLA200221C009000002020-01-24 9:44AM EST900.002.001.952.10-0.23-10.31%104,17790.97%
TSLA200221C009050002020-01-23 3:42PM EST905.002.221.872.060.00-1738591.36%
TSLA200221C009100002020-01-22 2:40PM EST910.003.351.812.000.00-5418491.72%
TSLA200221C009150002020-01-24 9:51AM EST915.001.921.751.94-0.23-10.70%157692.07%
TSLA200221C009200002020-01-24 9:40AM EST920.001.681.701.90-0.32-16.00%245,38692.50%
TSLA200221C009300002020-01-23 3:23PM EST930.001.961.631.810.00-1,01718393.46%
TSLA200221C009400002020-01-22 2:56PM EST940.003.451.541.730.00-6394.29%
TSLA200221C009500002020-01-23 3:59PM EST950.001.711.461.620.00-52664694.96%
TSLA200221C009600002020-01-23 10:50AM EST960.001.451.391.55-0.10-6.45%210295.80%
TSLA200221C009700002020-01-23 11:43AM EST970.002.351.331.490.00-5396.70%
TSLA200221C009800002020-01-23 2:51PM EST980.001.501.251.420.00-19316697.38%
TSLA200221C009900002020-01-23 3:24PM EST990.001.451.181.360.00-5131,17798.10%
TSLA200221C010000002020-01-24 9:43AM EST1,000.001.251.201.31-0.13-9.42%1243,99399.37%
TSLA200221C010100002020-01-23 3:52PM EST1,010.001.301.141.240.00---99.99%
TSLA200221C010200002020-01-24 9:42AM EST1,020.001.161.041.18-0.08-6.45%5-100.37%
TSLA200221C010300002020-01-23 3:00PM EST1,030.001.241.031.130.00---101.34%
TSLA200221C010400002020-01-23 3:31PM EST1,040.001.200.961.090.00---101.93%
TSLA200221C010500002020-01-24 9:35AM EST1,050.000.980.951.04-0.17-14.78%4-102.83%
TSLA200221C010600002020-01-23 2:06PM EST1,060.001.020.880.990.00---103.25%
TSLA200221C010700002020-01-24 9:40AM EST1,070.000.910.840.95-0.15-14.15%7-103.91%
TSLA200221C010800002020-01-23 3:53PM EST1,080.000.980.820.920.00---104.79%
TSLA200221C010900002020-01-24 9:34AM EST1,090.000.890.800.86-0.13-12.75%431-105.35%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P000100002020-01-09 9:56AM EST10.000.030.000.080.00-30504.69%
TSLA200221P000150002019-12-17 10:32AM EST15.000.010.000.010.00--0381.25%
TSLA200221P000200002019-12-17 10:33AM EST20.000.010.000.010.00--0350.00%
TSLA200221P000250002019-12-23 11:40AM EST25.000.010.000.090.00-30384.38%
TSLA200221P000300002019-12-17 10:37AM EST30.000.010.000.010.00--0306.25%
TSLA200221P000350002020-01-06 3:14PM EST35.000.010.000.110.00-200346.88%
TSLA200221P000400002020-01-06 10:11AM EST40.000.010.000.120.00-1000332.03%
TSLA200221P000450002020-01-06 10:11AM EST45.000.010.000.010.00-10262.50%
TSLA200221P000500002020-01-16 10:29AM EST50.000.010.000.130.00-2500304.69%
TSLA200221P000550002020-01-23 3:10PM EST55.000.010.000.140.00-10294.53%
TSLA200221P000600002020-01-24 9:46AM EST60.000.010.010.070.00-1,0000270.31%
TSLA200221P000650002020-01-13 9:30AM EST65.000.090.000.130.00-550271.09%
TSLA200221P000700002020-01-15 1:12PM EST70.000.020.000.050.00-50242.19%
TSLA200221P000750002020-01-21 2:48PM EST75.000.010.010.130.00-130254.69%
TSLA200221P000800002020-01-22 12:27PM EST80.000.020.010.020.00-140217.19%
TSLA200221P000850002020-01-03 9:51AM EST85.000.030.010.150.00-250241.80%
TSLA200221P000900002020-01-21 2:18PM EST90.000.010.010.140.00-250233.20%
TSLA200221P000950002019-12-24 10:40AM EST95.000.040.010.140.00-260226.17%
TSLA200221P001000002020-01-23 2:43PM EST100.000.030.030.040.00-140205.47%
TSLA200221P001050002020-01-16 3:23PM EST105.000.030.000.140.00-20212.50%
TSLA200221P001100002020-01-13 10:11AM EST110.000.030.020.140.00-1620208.98%
TSLA200221P001150002020-01-16 9:44AM EST115.000.030.000.100.00-250195.31%
TSLA200221P001200002020-01-16 2:08PM EST120.000.030.020.100.00-340192.97%
TSLA200221P001250002020-01-23 3:29PM EST125.000.030.020.040.00-80177.34%
TSLA200221P001300002020-01-17 11:17AM EST130.000.030.030.100.00-250184.38%
TSLA200221P001350002020-01-17 2:33PM EST135.000.030.000.100.00-500175.78%
TSLA200221P001400002020-01-22 12:07PM EST140.000.050.030.100.00-270175.39%
TSLA200221P001450002020-01-23 1:43PM EST145.000.050.020.060.00-460164.06%
TSLA200221P001500002020-01-23 3:59PM EST150.000.060.060.060.00-1,4560165.63%
TSLA200221P001550002020-01-23 3:58PM EST155.000.060.050.070.00-830161.72%
TSLA200221P001600002020-01-22 1:33PM EST160.000.060.050.100.00-1270160.94%
TSLA200221P001650002020-01-21 3:20PM EST165.000.060.010.100.00-3550153.13%
TSLA200221P001700002020-01-22 11:18AM EST170.000.050.010.100.00-430149.22%
TSLA200221P001750002020-01-23 3:28PM EST175.000.090.050.150.00-270154.10%
TSLA200221P001800002020-01-23 10:58AM EST180.000.100.040.160.00-190150.59%
TSLA200221P001850002020-01-23 11:16AM EST185.000.100.030.170.00-50147.07%
TSLA200221P001900002020-01-23 9:53AM EST190.000.110.020.180.00-210143.75%
TSLA200221P001950002020-01-22 3:02PM EST195.000.120.030.200.00-260142.38%
TSLA200221P002000002020-01-23 3:20PM EST200.000.150.090.160.00-290140.23%
TSLA200221P002050002020-01-22 3:39PM EST205.000.150.060.210.00-10138.28%
TSLA200221P002100002020-01-22 12:16PM EST210.000.120.060.220.00-20135.55%
TSLA200221P002150002020-01-23 3:02PM EST215.000.210.090.250.00-600135.16%
TSLA200221P002200002020-01-22 12:35PM EST220.000.190.090.260.00-10132.62%
TSLA200221P002250002020-01-23 12:18PM EST225.000.240.110.270.00-10130.76%
TSLA200221P002300002020-01-23 12:26PM EST230.000.260.150.290.00-130129.88%
TSLA200221P002350002020-01-14 2:41PM EST235.000.310.180.310.00-360128.52%
TSLA200221P002400002020-01-22 3:49PM EST240.000.270.210.330.00-60127.05%
TSLA200221P002450002020-01-23 10:28AM EST245.000.310.220.350.00-60124.90%
TSLA200221P002500002020-01-23 12:56PM EST250.000.400.300.390.00-1420124.95%
TSLA200221P002550002020-01-21 3:53PM EST255.000.300.270.400.00-10121.68%
TSLA200221P002600002020-01-23 9:41AM EST260.000.480.280.430.00-90119.78%
TSLA200221P002650002020-01-23 3:59PM EST265.000.460.300.460.00-20118.07%
TSLA200221P002700002020-01-23 1:02PM EST270.000.530.330.510.00-690116.80%
TSLA200221P002750002020-01-22 3:07PM EST275.000.500.370.530.00-140115.14%
TSLA200221P002800002020-01-23 3:48PM EST280.000.530.400.570.00-1090113.62%
TSLA200221P002850002020-01-22 3:14PM EST285.000.730.440.610.00-40112.16%
TSLA200221P002900002020-01-22 3:20PM EST290.000.560.480.64-0.06-9.68%100110.50%
TSLA200221P002950002020-01-22 3:42PM EST295.000.780.570.690.00-110109.72%
TSLA200221P003000002020-01-24 9:45AM EST300.000.730.690.72-0.02-2.67%4710108.84%
TSLA200221P003050002020-01-23 11:04AM EST305.000.890.730.780.00-600107.35%
TSLA200221P003100002020-01-23 1:27PM EST310.000.890.760.850.00-270105.81%
TSLA200221P003150002020-01-23 3:48PM EST315.000.930.820.890.00-300104.20%
TSLA200221P003200002020-01-23 3:32PM EST320.001.010.880.970.00-330102.93%
TSLA200221P003250002020-01-23 3:55PM EST325.001.040.961.040.00-960101.64%
TSLA200221P003300002020-01-23 2:04PM EST330.001.251.011.100.00-186099.99%
TSLA200221P003350002020-01-23 12:58PM EST335.001.450.991.210.00-51098.17%
TSLA200221P003400002020-01-23 3:54PM EST340.001.271.191.290.00-99097.63%
TSLA200221P003450002020-01-23 3:59PM EST345.001.311.301.400.00-18096.56%
TSLA200221P003500002020-01-24 9:51AM EST350.001.441.401.44-0.04-2.70%7094.92%
TSLA200221P003550002020-01-24 9:42AM EST355.001.551.511.61-0.14-8.28%1094.02%
TSLA200221P003600002020-01-24 9:42AM EST360.001.731.621.74+0.03+1.76%1092.81%
TSLA200221P003650002020-01-23 3:04PM EST365.001.961.701.870.00-65091.38%
TSLA200221P003700002020-01-23 2:00PM EST370.002.281.922.010.00-99090.59%
TSLA200221P003750002020-01-23 3:51PM EST375.002.172.072.180.00-200089.50%
TSLA200221P003800002020-01-24 9:36AM EST380.002.272.212.37-0.09-3.81%2088.37%
TSLA200221P003850002020-01-23 3:23PM EST385.002.642.452.550.00-99087.48%
TSLA200221P003900002020-01-23 3:44PM EST390.002.722.652.76-0.03-1.09%1086.45%
TSLA200221P003950002020-01-24 9:43AM EST395.002.962.843.00+0.06+2.07%1085.40%
TSLA200221P004000002020-01-24 9:43AM EST400.003.203.103.20+0.15+4.92%23084.34%
TSLA200221P004050002020-01-24 9:44AM EST405.003.553.303.500.00-5083.31%
TSLA200221P004100002020-01-24 9:43AM EST410.003.703.653.80-0.05-1.33%6082.59%
TSLA200221P004150002020-01-23 2:13PM EST415.004.704.004.150.00-166081.87%
TSLA200221P004200002020-01-24 9:51AM EST420.004.454.304.45+0.03+0.68%23080.79%
TSLA200221P004250002020-01-24 9:30AM EST425.004.684.754.85-0.17-3.51%1080.18%
TSLA200221P004300002020-01-24 9:40AM EST430.005.305.205.35+0.16+3.11%2079.63%
TSLA200221P004350002020-01-23 3:48PM EST435.005.655.505.700.00-328078.35%
TSLA200221P004400002020-01-24 9:40AM EST440.006.306.106.30-0.02-0.32%7078.03%
TSLA200221P004450002020-01-24 9:32AM EST445.006.646.606.85+0.02+0.30%6077.27%
TSLA200221P004500002020-01-24 9:50AM EST450.007.277.057.40+0.12+1.68%45076.31%
TSLA200221P004525002020-01-24 9:37AM EST452.507.457.457.70-0.55-6.88%22-76.11%
TSLA200221P004550002020-01-23 2:55PM EST455.008.117.808.050.00-188075.87%
TSLA200221P004575002020-01-22 3:17PM EST457.5010.368.258.550.00---75.98%
TSLA200221P004600002020-01-23 3:20PM EST460.008.498.508.75-0.36-4.07%1075.29%
TSLA200221P004625002020-01-23 2:00PM EST462.5010.309.009.350.00---75.53%
TSLA200221P004650002020-01-24 9:42AM EST465.009.389.209.50-0.58-5.82%1074.63%
TSLA200221P004675002020-01-23 2:43PM EST467.5010.399.659.950.00---74.49%
TSLA200221P004700002020-01-24 9:44AM EST470.0010.2010.1510.45+0.15+1.49%57074.45%
TSLA200221P004725002020-01-23 1:47PM EST472.5011.5510.4510.850.00---73.96%
TSLA200221P004750002020-01-24 9:50AM EST475.0011.0010.9511.15+0.20+1.85%112073.57%
TSLA200221P004775002020-01-23 3:13PM EST477.5011.9511.5511.850.00---73.79%
TSLA200221P004800002020-01-24 9:45AM EST480.0012.3712.1012.40+0.65+5.55%3073.70%
TSLA200221P004825002020-01-23 2:30PM EST482.5013.6012.4512.900.00---73.26%
TSLA200221P004850002020-01-24 9:44AM EST485.0013.4512.9013.40+0.20+1.51%4072.91%
TSLA200221P004875002020-01-23 2:42PM EST487.5014.5513.6514.150.00---73.17%
TSLA200221P004900002020-01-24 9:43AM EST490.0014.5214.2014.55+0.27+1.89%1072.74%
TSLA200221P004925002020-01-23 1:30PM EST492.5016.5514.8515.250.00---72.73%
TSLA200221P004950002020-01-24 9:49AM EST495.0015.4515.2515.50-0.15-0.96%13071.90%
TSLA200221P004975002020-01-23 3:52PM EST497.5015.9015.8016.400.00---71.92%
TSLA200221P005000002020-01-24 9:45AM EST500.0017.2316.5016.70+1.06+6.56%24071.42%
TSLA200221P005025002020-01-23 3:46PM EST502.5016.8917.0017.800.00---71.51%
TSLA200221P005050002020-01-23 3:55PM EST505.0017.6718.0518.400.00-505071.60%
TSLA200221P005075002020-01-23 2:12PM EST507.5020.6518.6019.200.00---71.35%
TSLA200221P005100002020-01-24 9:44AM EST510.0020.5019.3019.90+1.70+9.04%35071.10%
TSLA200221P005125002020-01-23 3:45PM EST512.5019.7920.0520.450.00---70.72%
TSLA200221P005150002020-01-24 9:36AM EST515.0020.7720.9021.35+0.47+2.32%1070.74%
TSLA200221P005175002020-01-23 3:48PM EST517.5021.2521.6022.350.00---70.67%
TSLA200221P005200002020-01-23 3:59PM EST520.0022.1022.4522.800.00-322070.18%
TSLA200221P005225002020-01-23 3:05PM EST522.5023.6023.5023.850.00---70.40%
TSLA200221P005250002020-01-24 9:35AM EST525.0024.1324.0524.55+0.48+2.03%1069.79%
TSLA200221P005275002020-01-23 3:59PM EST527.5024.5724.8525.250.00---69.39%
TSLA200221P005300002020-01-24 9:45AM EST530.0026.8726.3526.75+1.37+5.37%41070.28%
TSLA200221P005325002020-01-23 2:57PM EST532.5027.2026.6527.100.00---69.04%
TSLA200221P005350002020-01-23 3:11PM EST535.0028.2127.8028.300.00-111069.27%
TSLA200221P005375002020-01-23 3:16PM EST537.5029.0029.2529.800.00-11-69.97%
TSLA200221P005400002020-01-24 9:51AM EST540.0030.6930.1530.60+1.33+4.53%72069.54%
TSLA200221P005425002020-01-23 2:44PM EST542.5032.0530.9031.950.00---69.42%
TSLA200221P005450002020-01-23 3:53PM EST545.0031.8032.0032.700.00-287069.05%
TSLA200221P005475002020-01-24 9:43AM EST547.5034.3033.2033.75-0.75-2.14%1-68.98%
TSLA200221P005500002020-01-24 9:49AM EST550.0034.7034.4534.80+1.16+3.46%30068.92%
TSLA200221P005550002020-01-24 9:51AM EST555.0037.2836.8537.25+1.64+4.60%39068.87%
TSLA200221P005600002020-01-24 9:45AM EST560.0040.3038.9539.40+2.30+6.05%22068.17%
TSLA200221P005650002020-01-24 9:51AM EST565.0042.2341.7042.30+1.66+4.09%34068.48%
TSLA200221P005700002020-01-24 9:50AM EST570.0044.0044.3044.80+0.86+1.99%16068.17%
TSLA200221P005750002020-01-24 9:31AM EST575.0046.3246.7047.20+0.42+0.92%13067.47%
TSLA200221P005800002020-01-24 9:43AM EST580.0050.5049.2550.00+1.95+4.02%1067.07%
TSLA200221P005850002020-01-24 9:43AM EST585.0052.9152.4552.95+1.66+3.24%2067.17%
TSLA200221P005900002020-01-23 3:58PM EST590.0054.2555.7056.250.00-274067.46%
TSLA200221P005950002020-01-23 3:48PM EST595.0057.2058.0558.750.00-90066.19%
TSLA200221P006000002020-01-24 9:44AM EST600.0064.8561.6062.15+4.28+7.07%12066.51%
TSLA200221P006050002020-01-24 9:49AM EST605.0065.2565.3566.30-2.30-3.40%1067.51%
TSLA200221P006100002020-01-23 3:51PM EST610.0066.8568.9570.350.00-65068.18%
TSLA200221P006150002020-01-23 3:32PM EST615.0070.7571.9073.100.00-14067.03%
TSLA200221P006200002020-01-23 3:56PM EST620.0073.5575.5576.400.00-14066.81%
TSLA200221P006250002020-01-23 3:58PM EST625.0077.3078.8579.900.00-53066.32%
TSLA200221P006300002020-01-23 3:58PM EST630.0080.8782.3083.150.00-66065.57%
TSLA200221P006350002020-01-23 3:40PM EST635.0084.8585.5086.700.00-32064.70%
TSLA200221P006400002020-01-23 2:33PM EST640.0093.1089.9590.800.00-8065.44%
TSLA200221P006450002020-01-23 1:30PM EST645.0098.9594.3095.150.00-58-66.22%
TSLA200221P006500002020-01-23 2:45PM EST650.0098.3597.7598.600.00-27065.06%
TSLA200221P006550002020-01-23 12:04PM EST655.00104.80101.65103.750.00-5066.00%
TSLA200221P006600002020-01-23 10:18AM EST660.00109.04105.45106.700.00-13064.33%
TSLA200221P006650002020-01-23 10:55AM EST665.00115.35109.50111.850.00-11065.24%
TSLA200221P006700002020-01-23 12:04PM EST670.00117.10113.70114.800.00-28063.63%
TSLA200221P006750002020-01-23 2:04PM EST675.00121.95118.10119.400.00-4064.10%
TSLA200221P006800002020-01-22 1:17PM EST680.00124.30122.10124.700.00-11064.87%
TSLA200221P006850002020-01-23 11:07AM EST685.00126.80125.10128.200.00-10061.71%
TSLA200221P006900002020-01-24 9:43AM EST690.00133.50130.80132.15+3.15+2.42%1062.74%
TSLA200221P006950002020-01-23 10:15AM EST695.00138.60135.50136.500.00---62.83%
TSLA200221P007000002020-01-23 3:29PM EST700.00138.56138.50141.000.00-15060.21%
TSLA200221P007050002020-01-23 9:57AM EST705.00149.45144.10145.450.00-1061.71%
TSLA200221P007100002020-01-23 12:14PM EST710.00154.05148.85150.900.00-4063.45%
TSLA200221P007150002020-01-22 9:50AM EST715.00158.25153.30155.250.00-1062.63%
TSLA200221P007200002020-01-22 2:46PM EST720.00165.75157.95159.100.00-7060.95%
TSLA200221P007250002020-01-22 2:27PM EST725.00162.35162.45163.700.00-5060.23%
TSLA200221P007300002020-01-22 12:07PM EST730.00171.95166.40168.300.00---57.83%
TSLA200221P007350002020-01-23 10:55AM EST735.00176.55171.65173.700.00-1060.73%
TSLA200221P007400002020-01-23 10:50AM EST740.00179.22176.40178.750.00---61.40%
TSLA200221P007450002020-01-22 3:02PM EST745.00186.15180.35183.650.00---59.25%
TSLA200221P007500002020-01-23 10:07AM EST750.00183.30185.55188.300.00-2059.90%
TSLA200221P007550002020-01-23 10:26AM EST755.00187.85191.00193.200.00-2062.11%
TSLA200221P007650002020-01-08 3:09PM EST765.00191.60200.30202.900.00-2060.85%
TSLA200221P007700002020-01-23 12:36PM EST770.00210.70205.15207.600.00-2060.08%
TSLA200221P007750002020-01-22 3:02PM EST775.00214.30209.80212.500.00---59.06%
TSLA200221P007800002020-01-22 3:02PM EST780.00219.05214.40216.400.00---62.32%
TSLA200221P007850002020-01-22 3:10PM EST785.00224.75218.65221.000.00-2059.42%
TSLA200221P007900002020-01-22 11:50AM EST790.00227.95223.85226.350.00-2063.84%
TSLA200221P007950002020-01-13 12:11AM EST795.00300.55229.10231.350.00--064.82%
TSLA200221P008000002020-01-16 6:29PM EST800.00302.10233.85236.450.00--066.68%
TSLA200221P008250002020-01-08 3:32PM EST825.00331.95257.90260.500.00--058.84%
TSLA200221P008350002020-01-08 10:26AM EST835.00361.85266.85270.500.00--060.40%
TSLA200221P008750002020-01-10 11:58AM EST875.00398.40307.25309.400.00-200.00%
TSLA200221P008900002020-01-16 6:29PM EST890.00343.60322.20324.800.00--00.00%
TSLA200221P009000002020-01-16 6:29PM EST900.00366.15331.65334.700.00--00.00%
TSLA200221P009050002020-01-22 11:28AM EST905.00315.95336.45338.900.00-100.00%
TSLA200221P009100002020-01-10 11:58AM EST910.00433.40341.95344.550.00-200.00%
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