TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200320C000100002020-02-05 9:43AM EST10.00798.50883.75892.750.00-401,024.61%
TSLA200320C000150002020-02-05 10:07AM EST15.00765.70878.75887.750.00--0877.15%
TSLA200320C000200002020-02-05 10:38AM EST20.00729.05873.75882.750.00--0788.38%
TSLA200320C000250002020-02-06 10:15AM EST25.00727.25868.75877.750.00--0725.78%
TSLA200320C000300002020-02-05 9:36AM EST30.00730.75863.80872.750.00--0677.83%
TSLA200320C000350002020-02-04 1:23PM EST35.00880.20858.80867.750.00-20639.16%
TSLA200320C000400002020-02-03 10:12AM EST40.00675.30853.80862.750.00--0606.98%
TSLA200320C000450002020-02-03 11:20AM EST45.00686.20848.80857.750.00-11579.44%
TSLA200320C000500002020-02-06 9:46AM EST50.00644.70843.80852.750.00--5555.47%
TSLA200320C000600002020-02-03 12:54PM EST60.00689.10833.80842.750.00-20515.19%
TSLA200320C000650002020-02-04 3:21PM EST65.00886.30828.80837.750.00--0497.95%
TSLA200320C000700002020-02-05 10:44AM EST70.00689.50824.05832.750.00--1482.28%
TSLA200320C000750002020-02-04 10:03AM EST75.00837.20819.05827.750.00--0467.87%
TSLA200320C000800002019-10-08 9:20AM EST80.00158.88255.90258.000.00-100.00%
TSLA200320C000850002020-02-10 12:10AM EST85.00664.55809.25817.800.00--0443.31%
TSLA200320C000900002020-02-04 10:19AM EST90.00800.90804.10812.800.00-10431.69%
TSLA200320C000950002020-02-04 10:34AM EST95.00765.05799.55807.800.00-10420.80%
TSLA200320C001000002019-12-31 1:53PM EST100.00320.26548.50552.600.00-100.00%
TSLA200320C001050002019-06-20 10:31AM EST105.00120.78154.80157.750.00-420.00%
TSLA200320C001100002020-02-04 10:34AM EST110.00750.05783.85792.800.00-20391.80%
TSLA200320C001150002020-02-03 1:12PM EST115.00642.05778.85787.850.00-10384.11%
TSLA200320C001200002020-02-03 1:12PM EST120.00629.15773.85782.850.00-20375.83%
TSLA200320C001250002019-10-24 11:06AM EST125.00172.67206.50210.200.00-120.00%
TSLA200320C001300002020-02-05 1:07PM EST130.00601.00763.90772.850.00-20360.40%
TSLA200320C001350002019-10-25 11:44AM EST135.00182.79193.10197.250.00-1010.00%
TSLA200320C001400002020-02-04 9:33AM EST140.00702.90753.90762.900.00-10347.12%
TSLA200320C001450002020-02-05 11:55AM EST145.00615.75749.25757.900.00-20340.45%
TSLA200320C001500002020-02-04 10:19AM EST150.00744.05744.20752.900.00-20334.06%
TSLA200320C001550002020-02-10 12:09PM EST155.00610.07739.80747.950.00-10328.69%
TSLA200320C001600002020-02-10 12:09PM EST160.00605.04733.95742.950.00-20322.71%
TSLA200320C001650002020-01-22 2:08PM EST165.00416.07729.90737.950.00-10316.94%
TSLA200320C001700002020-02-05 11:55AM EST170.00590.55724.25732.950.00-20311.38%
TSLA200320C001750002019-10-23 11:23AM EST175.0085.10158.75160.800.00-1100.00%
TSLA200320C001800002020-02-05 1:26PM EST180.00542.00714.30723.000.00-40301.49%
TSLA200320C001850002020-02-05 9:59AM EST185.00611.20709.05718.000.00-40296.41%
TSLA200320C001900002020-02-05 9:48AM EST190.00610.90704.35713.050.00-40292.19%
TSLA200320C001950002020-02-04 2:41PM EST195.00735.50699.30708.050.00-30287.38%
TSLA200320C002000002020-02-13 10:00AM EST200.00561.88694.55703.100.00-100283.40%
TSLA200320C002050002020-02-05 1:46PM EST205.00511.15689.10698.100.00-90278.83%
TSLA200320C002100002020-02-05 1:20PM EST210.00505.10684.35693.100.00-170274.41%
TSLA200320C002150002020-02-05 11:59AM EST215.00548.75679.45688.150.00-200270.73%
TSLA200320C002200002020-02-05 11:47AM EST220.00547.55674.45683.150.00-190266.53%
TSLA200320C002250002020-02-05 1:47PM EST225.00491.75669.20678.150.00-80262.40%
TSLA200320C002300002020-02-07 10:27AM EST230.00509.65664.40673.200.00-10259.01%
TSLA200320C002350002020-02-06 2:32PM EST235.00513.60659.25668.200.00-20255.08%
TSLA200320C002400002020-02-13 11:03AM EST240.00543.05654.25663.250.00-10251.81%
TSLA200320C002450002020-02-11 10:34AM EST245.00524.81649.55658.250.00-10248.05%
TSLA200320C002500002020-02-12 9:54AM EST250.00530.82644.60653.250.00-10244.39%
TSLA200320C002550002020-02-05 9:35AM EST255.00565.32639.30648.300.00-50241.33%
TSLA200320C002600002020-02-12 10:08AM EST260.00639.00634.35643.30+99.00+18.33%20237.79%
TSLA200320C002650002020-02-12 2:12PM EST265.00505.15629.35638.350.00-250234.86%
TSLA200320C002700002020-02-19 3:02PM EST270.00640.00624.40633.350.00-40231.47%
TSLA200320C002750002020-02-19 10:56AM EST275.00657.73619.70628.400.00-250228.65%
TSLA200320C002800002020-02-10 10:37AM EST280.00505.49614.70623.400.00-130225.38%
TSLA200320C002850002020-02-05 11:55AM EST285.00476.50609.45618.400.00-40222.17%
TSLA200320C002900002020-02-19 3:40PM EST290.00620.65604.45613.450.00-20219.51%
TSLA200320C002950002020-02-19 11:19AM EST295.00643.81599.50608.450.00-10216.41%
TSLA200320C003000002020-02-20 10:17AM EST300.00608.78594.50602.95-5.49-0.89%10208.45%
TSLA200320C003050002020-02-19 11:02AM EST305.00626.00589.50598.500.00-30210.84%
TSLA200320C003100002020-02-19 11:02AM EST310.00621.01584.55593.500.00-100207.89%
TSLA200320C003150002020-02-20 9:33AM EST315.00580.15579.55588.55-10.47-1.77%10205.44%
TSLA200320C003200002020-02-20 10:00AM EST320.00589.67574.60583.55-0.10-0.02%10202.59%
TSLA200320C003250002020-02-19 10:28AM EST325.00605.56569.90578.600.00-110200.22%
TSLA200320C003300002020-02-20 12:09PM EST330.00555.54564.60573.60-28.90-4.94%10197.46%
TSLA200320C003350002020-02-19 9:54AM EST335.00577.00559.65568.600.00-20194.73%
TSLA200320C003400002020-02-19 11:36AM EST340.00602.00554.65563.650.00-10192.47%
TSLA200320C003450002020-02-20 12:41PM EST345.00534.52549.65558.65+20.52+3.99%70189.82%
TSLA200320C003500002020-02-20 12:41PM EST350.00529.55544.70553.65-48.40-8.37%70187.22%
TSLA200320C003550002020-02-06 12:27PM EST355.00407.00540.00548.700.00-30185.06%
TSLA200320C003600002020-02-20 9:57AM EST360.00547.59534.70543.70-13.93-2.48%10182.52%
TSLA200320C003650002020-02-06 10:12AM EST365.00374.05530.05538.700.00-10180.02%
TSLA200320C003700002020-02-20 11:46AM EST370.00504.47525.10533.75-42.72-7.81%2092.19%
TSLA200320C003750002020-02-20 11:09AM EST375.00529.31520.10528.80+129.31+32.33%10098.83%
TSLA200320C003800002020-02-20 9:57AM EST380.00527.63514.85523.85+58.05+12.36%30173.84%
TSLA200320C003850002020-02-04 9:54AM EST385.00540.30510.20518.850.00-70105.66%
TSLA200320C003900002020-02-20 11:09AM EST390.00514.67504.95513.90+49.44+10.63%10086.72%
TSLA200320C003950002020-02-20 11:14AM EST395.00503.84500.30508.95-17.06-3.28%10109.28%
TSLA200320C004000002020-02-20 2:11PM EST400.00495.38495.05504.00-20.12-3.90%160101.17%
TSLA200320C004050002020-02-18 3:10PM EST405.00453.11491.05499.050.00-20120.36%
TSLA200320C004100002020-02-20 2:31PM EST410.00483.71486.80494.10-36.29-6.98%160126.51%
TSLA200320C004150002020-02-18 3:58PM EST415.00504.11480.30488.800.00-1098.63%
TSLA200320C004200002020-02-20 2:41PM EST420.00473.21475.25484.20-24.64-4.95%110105.96%
TSLA200320C004250002020-02-19 10:28AM EST425.00506.49470.30479.250.00-10106.15%
TSLA200320C004300002020-02-20 2:06PM EST430.00464.69465.65474.30-13.06-2.73%90110.25%
TSLA200320C004350002020-02-19 2:45PM EST435.00485.28460.40469.350.00-10106.10%
TSLA200320C004400002020-02-19 1:45PM EST440.00485.22455.80464.450.00-30110.35%
TSLA200320C004450002020-02-20 2:02PM EST445.00445.88450.65459.50-47.32-9.59%20107.72%
TSLA200320C004500002020-02-20 11:24AM EST450.00425.16445.85454.00-39.99-8.60%50102.78%
TSLA200320C004550002020-02-20 2:11PM EST455.00440.88440.65448.90-26.14-5.60%13097.17%
TSLA200320C004600002020-02-20 2:06PM EST460.00434.72435.80444.70-16.28-3.61%50106.27%
TSLA200320C004650002020-02-20 2:11PM EST465.00430.82431.55439.15-19.17-4.26%60106.35%
TSLA200320C004700002020-02-20 1:51PM EST470.00421.81425.90434.85-26.36-5.88%190105.15%
TSLA200320C004750002020-02-19 3:04PM EST475.00437.95420.95429.900.00-30104.35%
TSLA200320C004800002020-02-20 3:02PM EST480.00410.68416.05425.00-44.18-9.71%40104.18%
TSLA200320C004850002020-02-20 3:02PM EST485.00405.77411.15419.35-40.41-9.06%1098.61%
TSLA200320C004900002020-02-20 3:57PM EST490.00410.18406.20414.60-32.47-7.34%4099.37%
TSLA200320C004950002020-02-19 11:43AM EST495.00445.30401.40409.600.00-1099.22%
TSLA200320C005000002020-02-20 2:55PM EST500.00391.54396.65404.60-21.81-5.28%47099.29%
TSLA200320C005050002020-02-20 12:00PM EST505.00382.55391.65399.60-44.89-10.50%2097.78%
TSLA200320C005100002020-02-20 1:48PM EST510.00383.46386.65394.60-41.85-9.84%4096.26%
TSLA200320C005150002020-02-20 9:33AM EST515.00381.90381.70390.60-22.56-5.58%10100.21%
TSLA200320C005200002020-02-20 2:18PM EST520.00374.70377.20385.60-18.73-4.76%90100.85%
TSLA200320C005250002020-02-19 2:23PM EST525.00395.00372.20380.600.00-8099.30%
TSLA200320C005300002020-02-20 2:21PM EST530.00365.50367.20375.60-38.21-9.46%2097.77%
TSLA200320C005350002020-02-20 2:18PM EST535.00360.02362.20370.25+35.50+10.94%3094.78%
TSLA200320C005400002020-02-20 3:12PM EST540.00348.00357.95365.60-25.73-6.88%30097.56%
TSLA200320C005450002020-02-19 11:00AM EST545.00389.49352.95360.450.00-1095.48%
TSLA200320C005500002020-02-20 2:10PM EST550.00346.17347.95355.60-16.45-4.54%2094.49%
TSLA200320C005550002020-02-20 2:21PM EST555.00340.80342.95350.90-30.60-8.24%3093.99%
TSLA200320C005600002020-02-20 3:11PM EST560.00330.57338.00345.65-45.63-12.13%10091.82%
TSLA200320C005650002020-02-20 1:16PM EST565.00331.87332.95341.10-35.48-9.66%1091.63%
TSLA200320C005700002020-02-20 10:38AM EST570.00337.45328.25336.15-3.05-0.90%1091.20%
TSLA200320C005750002020-02-20 3:25PM EST575.00321.27323.25331.15-28.33-8.10%4089.70%
TSLA200320C005800002020-02-20 11:23AM EST580.00312.48318.45326.15-44.50-12.47%1088.79%
TSLA200320C005850002020-02-20 1:54PM EST585.00309.94313.65321.35-48.30-13.48%12088.42%
TSLA200320C005900002020-02-19 3:55PM EST590.00331.29308.80316.750.00-4088.38%
TSLA200320C005950002020-02-13 11:05AM EST595.00194.04304.05311.900.00-1087.88%
TSLA200320C006000002020-02-20 3:29PM EST600.00296.71299.25306.90-23.94-7.47%27086.85%
TSLA200320C006050002020-02-19 3:30PM EST605.00310.91294.45303.400.00-5089.15%
TSLA200320C006100002020-02-20 2:24PM EST610.00288.42289.70298.60-17.71-5.79%3088.53%
TSLA200320C006150002020-02-20 2:26PM EST615.00283.30284.95293.60-35.71-11.19%5087.49%
TSLA200320C006200002020-02-20 2:29PM EST620.00277.42280.25288.60-29.79-9.70%2086.53%
TSLA200320C006250002020-02-19 3:45PM EST625.00296.56275.55283.600.00-1085.56%
TSLA200320C006300002020-02-20 3:29PM EST630.00268.20270.80278.75+42.17+18.66%10084.75%
TSLA200320C006350002020-02-19 9:37AM EST635.00290.00266.15274.350.00-4084.88%
TSLA200320C006400002020-02-20 3:01PM EST640.00256.30261.50269.05-50.01-16.33%5083.41%
TSLA200320C006450002020-02-19 3:46PM EST645.00277.17256.85264.350.00-8082.93%
TSLA200320C006500002020-02-20 11:24AM EST650.00240.05252.20259.95-34.31-12.51%30082.88%
TSLA200320C006550002020-02-20 1:17PM EST655.00245.63247.60256.25-31.92-11.50%3083.83%
TSLA200320C006600002020-02-20 12:24PM EST660.00237.93243.05251.50-28.58-10.72%4083.23%
TSLA200320C006650002020-02-19 11:11AM EST665.00233.33238.50246.50-48.42-17.19%2082.26%
TSLA200320C006700002020-02-20 3:29PM EST670.00231.20233.95241.50-20.80-8.25%11081.26%
TSLA200320C006750002020-02-20 2:23PM EST675.00227.23229.45236.80-22.25-8.92%74080.71%
TSLA200320C006800002020-02-20 1:47PM EST680.00219.15224.95232.45-39.62-15.31%2080.54%
TSLA200320C006850002020-02-20 9:42AM EST685.00220.00220.50228.40-43.03-16.36%1080.71%
TSLA200320C006900002020-02-20 3:55PM EST690.00220.75216.10223.40-10.31-4.46%18079.77%
TSLA200320C006950002020-02-19 12:39PM EST695.00230.00211.70219.150.00-3079.64%
TSLA200320C007000002020-02-20 3:43PM EST700.00212.20208.05214.70-15.80-6.93%115080.02%
TSLA200320C007050002020-02-20 11:15AM EST705.00201.45203.05211.20-30.55-13.17%6079.90%
TSLA200320C007100002020-02-20 1:43PM EST710.00192.43199.05206.20-19.89-9.37%8079.21%
TSLA200320C007150002020-02-20 2:24PM EST715.00193.36194.45202.40-30.77-13.73%10079.06%
TSLA200320C007200002020-02-20 2:26PM EST720.00188.99190.25197.40-23.74-11.16%14078.11%
TSLA200320C007250002020-02-20 3:37PM EST725.00190.89186.10193.55-8.61-4.32%9078.21%
TSLA200320C007300002020-02-20 2:35PM EST730.00181.42182.55190.25-22.91-11.21%3079.22%
TSLA200320C007350002020-02-20 2:48PM EST735.00173.66177.85185.25-19.50-10.10%13077.73%
TSLA200320C007400002020-02-20 3:24PM EST740.00171.79174.65181.35-31.37-15.44%7078.35%
TSLA200320C007450002020-02-20 3:24PM EST745.00167.94169.80177.10-23.06-12.07%2077.29%
TSLA200320C007500002020-02-20 3:57PM EST750.00170.12165.85173.15-15.88-8.54%23077.14%
TSLA200320C007550002020-02-20 2:02PM EST755.00158.33162.30170.10-26.64-14.40%14077.90%
TSLA200320C007600002020-02-20 1:54PM EST760.00154.08158.30165.35-23.56-13.26%11076.98%
TSLA200320C007650002020-02-20 2:52PM EST765.00148.54154.25162.65-28.43-16.06%7077.47%
TSLA200320C007700002020-02-20 11:23AM EST770.00142.48150.50159.45-28.38-16.61%5077.72%
TSLA200320C007750002020-02-20 3:37PM EST775.00149.20146.90154.65-8.23-5.23%36076.91%
TSLA200320C007800002020-02-20 3:28PM EST780.00140.08143.10152.20-9.92-6.61%45077.50%
TSLA200320C007850002020-02-20 2:16PM EST785.00138.58139.50146.90-8.69-5.90%25076.27%
TSLA200320C007900002020-02-20 1:12PM EST790.00132.64136.45144.40-22.11-14.29%17077.16%
TSLA200320C007950002020-02-20 1:45PM EST795.00124.98132.65140.75-19.89-13.73%5076.77%
TSLA200320C008000002020-02-20 3:49PM EST800.00133.00129.05136.50-13.55-9.25%225076.09%
TSLA200320C008050002020-02-20 3:29PM EST805.00122.65126.05132.25-21.75-15.06%26075.72%
TSLA200320C008100002020-02-20 3:42PM EST810.00126.38122.45130.50-4.50-3.44%53076.43%
TSLA200320C008150002020-02-20 2:31PM EST815.00117.40119.80125.85-18.92-13.88%37075.92%
TSLA200320C008200002020-02-20 3:37PM EST820.00119.00117.10124.40-14.80-11.06%23077.16%
TSLA200320C008250002020-02-20 2:40PM EST825.00110.95114.90119.40-17.05-13.32%16076.59%
TSLA200320C008300002020-02-20 2:38PM EST830.00107.65111.90116.30-18.75-14.83%40076.59%
TSLA200320C008350002020-02-20 2:38PM EST835.00104.70108.65113.55-26.03-19.91%27076.58%
TSLA200320C008400002020-02-20 3:53PM EST840.00109.14105.75110.35-14.51-11.73%56076.47%
TSLA200320C008450002020-02-20 3:59PM EST845.00103.80103.05107.70-8.20-7.32%57076.69%
TSLA200320C008500002020-02-20 3:51PM EST850.00102.42100.10103.00-12.58-10.94%189075.64%
TSLA200320C008550002020-02-20 3:59PM EST855.0099.7597.65101.80-10.75-9.73%72076.65%
TSLA200320C008600002020-02-20 3:59PM EST860.0096.0095.1597.40-13.19-12.08%129075.89%
TSLA200320C008650002020-02-20 3:53PM EST865.0095.2892.5596.35-11.17-10.49%48076.77%
TSLA200320C008700002020-02-20 3:59PM EST870.0091.6790.0093.80-7.33-7.40%55076.84%
TSLA200320C008750002020-02-20 3:57PM EST875.0089.0587.2591.25-2.95-3.21%173076.75%
TSLA200320C008800002020-02-20 3:59PM EST880.0086.7285.0087.25-11.30-11.53%388076.14%
TSLA200320C008850002020-02-20 3:54PM EST885.0084.4482.4085.30-11.91-12.36%164076.32%
TSLA200320C008900002020-02-20 3:47PM EST890.0081.0080.0583.55-11.98-12.88%235076.68%
TSLA200320C008950002020-02-20 3:54PM EST895.0079.3077.7581.20-11.89-13.04%520076.71%
TSLA200320C009000002020-02-20 3:59PM EST900.0077.3075.5077.90-11.70-13.15%1,583076.25%
TSLA200320C009050002020-02-20 3:53PM EST905.0076.2573.3576.80-9.52-11.10%691076.87%
TSLA200320C009100002020-02-20 3:59PM EST910.0073.3071.2574.70-9.65-11.63%925076.97%
TSLA200320C009150002020-02-20 3:47PM EST915.0071.0569.1073.20-10.38-12.75%151077.30%
TSLA200320C009200002020-02-20 3:59PM EST920.0069.0067.1071.60-10.50-13.21%381077.60%
TSLA200320C009250002020-02-20 3:58PM EST925.0066.9065.2069.30-10.59-13.67%177077.55%
TSLA200320C009300002020-02-20 3:58PM EST930.0065.8065.0067.45-9.60-12.73%152078.52%
TSLA200320C009350002020-02-20 3:49PM EST935.0062.9561.4565.80-10.18-13.92%36077.89%
TSLA200320C009400002020-02-20 3:26PM EST940.0056.8359.7063.20-14.46-20.28%100077.63%
TSLA200320C009450002020-02-20 3:51PM EST945.0059.5557.9561.95-9.80-14.13%114077.99%
TSLA200320C009500002020-02-20 3:59PM EST950.0058.5056.2558.90-9.70-14.22%706077.44%
TSLA200320C009550002020-02-20 3:57PM EST955.0056.8854.6558.70-8.97-13.62%49078.32%
TSLA200320C009600002020-02-20 3:34PM EST960.0052.6653.0557.15-10.96-17.23%361078.48%
TSLA200320C009650002020-02-20 3:58PM EST965.0054.0051.3055.75-2.72-4.80%24078.60%
TSLA200320C009700002020-02-20 3:55PM EST970.0052.2549.8554.20-8.17-13.52%108078.75%
TSLA200320C009750002020-02-20 3:57PM EST975.0051.1348.5552.65-6.62-11.46%56078.93%
TSLA200320C009800002020-02-20 3:55PM EST980.0049.5547.4551.30-3.95-7.38%100079.29%
TSLA200320C009850002020-02-20 2:51PM EST985.0042.1045.9049.80-8.75-17.21%26079.29%
TSLA200320C009900002020-02-20 3:52PM EST990.0046.8544.6548.60-7.34-13.54%151079.57%
TSLA200320C009950002020-02-20 3:11PM EST995.0045.1043.1547.30-7.65-14.50%54079.62%
TSLA200320C010000002020-02-20 3:59PM EST1,000.0044.0042.5045.00-7.35-14.31%3,749079.56%
TSLA200320C010100002020-02-20 3:58PM EST1,010.0041.9540.9043.65-6.92-14.16%111080.89%
TSLA200320C010200002020-02-20 3:43PM EST1,020.0038.8337.2041.35-7.20-15.64%77080.46%
TSLA200320C010300002020-02-20 3:43PM EST1,030.0036.7335.3039.25-7.19-16.37%123080.96%
TSLA200320C010400002020-02-20 3:55PM EST1,040.0035.3533.5037.30-6.05-14.61%108081.47%
TSLA200320C010500002020-02-20 3:48PM EST1,050.0032.8531.4035.40-6.64-16.81%138081.72%
TSLA200320C010600002020-02-20 2:22PM EST1,060.0029.0629.9533.70-8.43-22.49%37082.33%
TSLA200320C010700002020-02-20 2:22PM EST1,070.0027.5528.3032.05-3.58-11.50%37082.75%
TSLA200320C010800002020-02-20 3:20PM EST1,080.0025.2026.6031.40-4.35-14.72%24083.63%
TSLA200320C010900002020-02-20 3:59PM EST1,090.0027.8325.1529.00-2.09-6.99%44083.48%
TSLA200320C011000002020-02-20 3:59PM EST1,100.0026.8525.7027.00-3.70-12.11%768084.74%
TSLA200320C011100002020-02-20 3:57PM EST1,110.0025.0522.3526.90-3.85-13.32%54084.61%
TSLA200320C011200002020-02-20 3:42PM EST1,120.0022.7521.6026.00-2.35-9.36%14085.58%
TSLA200320C011300002020-02-20 3:31PM EST1,130.0020.0021.6024.80-3.44-14.68%15086.79%
TSLA200320C011400002020-02-20 3:34PM EST1,140.0019.6720.5524.30-0.13-0.66%19087.69%
TSLA200320C011500002020-02-20 3:55PM EST1,150.0020.5019.6523.00-3.20-13.50%153088.06%
TSLA200320C011600002020-02-20 3:41PM EST1,160.0018.8018.7522.40-3.70-16.44%92088.86%
TSLA200320C011700002020-02-20 3:24PM EST1,170.0016.2817.8021.50-2.56-13.59%30089.32%
TSLA200320C011800002020-02-20 3:38PM EST1,180.0017.0017.0019.35-3.75-18.07%102088.86%
TSLA200320C011900002020-02-20 3:38PM EST1,190.0016.2016.3018.70-3.40-17.35%57089.54%
TSLA200320C012000002020-02-20 3:59PM EST1,200.0016.4016.3517.60-2.10-11.35%1,425090.41%
TSLA200320C012100002020-02-20 1:46PM EST1,210.0013.5015.0017.25-2.70-16.67%36090.68%
TSLA200320C012200002020-02-20 1:13PM EST1,220.0012.7514.3016.35-1.55-10.84%46090.96%
TSLA200320C012300002020-02-20 3:54PM EST1,230.0014.7913.7515.80-1.56-9.54%26091.61%
TSLA200320C012400002020-02-20 2:53PM EST1,240.0011.4913.1514.65-1.94-14.45%33091.61%
TSLA200320C012500002020-02-20 3:56PM EST1,250.0013.3012.6014.85-1.65-11.04%200092.83%
TSLA200320C012600002020-02-20 3:32PM EST1,260.0011.4012.1014.25-1.15-9.16%56093.32%
TSLA200320C012700002020-02-20 3:23PM EST1,270.0010.3511.6013.65-1.49-12.58%18093.74%
TSLA200320C012800002020-02-20 3:56PM EST1,280.0011.9011.1513.10+0.75+6.73%45094.21%
TSLA200320C012900002020-02-20 3:49PM EST1,290.0011.2510.7012.95-1.55-12.11%65095.04%
TSLA200320C013000002020-02-20 3:58PM EST1,300.0010.9510.3011.50-1.25-10.25%159094.51%
TSLA200320C013200002020-02-20 3:41PM EST1,320.009.609.6010.95-1.44-13.04%429095.88%
TSLA200320C013400002020-02-20 3:57PM EST1,340.009.708.2010.25-0.47-4.62%28096.09%
TSLA200320C013600002020-02-20 3:07PM EST1,360.007.038.209.75-2.67-27.53%36098.05%
TSLA200320C013800002020-02-20 3:57PM EST1,380.008.507.058.65-0.45-5.03%78097.63%
TSLA200320C014000002020-02-20 3:56PM EST1,400.007.907.358.60-0.35-4.24%1450100.39%
TSLA200320C014200002020-02-20 3:39PM EST1,420.006.705.808.05-1.05-13.55%70099.76%
TSLA200320C014400002020-02-20 12:59PM EST1,440.005.005.357.60-1.05-17.36%890100.66%
TSLA200320C014600002020-02-20 12:26PM EST1,460.004.455.057.00-3.15-41.45%520101.42%
TSLA200320C014800002020-02-20 2:26PM EST1,480.005.204.706.65+0.40+8.33%50102.39%
TSLA200320C015000002020-02-20 3:59PM EST1,500.006.555.006.55+0.40+6.50%7860104.85%
TSLA200320C015200002020-02-20 3:50PM EST1,520.005.254.156.70-0.15-2.78%850105.66%
TSLA200320C015300002020-02-20 3:02PM EST1,530.004.204.006.50+0.25+6.33%80106.03%
TSLA200320C015400002020-02-20 3:24PM EST1,540.004.073.905.90-0.13-3.10%40105.70%
TSLA200320C015500002020-02-20 3:36PM EST1,550.004.753.756.15+0.40+9.20%110106.87%
TSLA200320C015600002020-02-20 9:30AM EST1,560.003.203.755.75-0.50-13.51%30107.06%
TSLA200320C015700002020-02-20 2:08PM EST1,570.004.003.605.650.00-20107.51%
TSLA200320C015800002020-02-20 10:57AM EST1,580.003.833.505.50-0.91-19.20%20107.95%
TSLA200320C015900002020-02-20 10:57AM EST1,590.003.753.354.75+0.20+5.63%50106.93%
TSLA200320C016000002020-02-20 3:44PM EST1,600.004.403.255.35-0.10-2.22%750108.96%
TSLA200320C016100002020-02-20 2:48PM EST1,610.003.303.155.10-1.70-34.00%20109.11%
TSLA200320C016200002020-02-19 3:41PM EST1,620.002.714.005.00-0.74-21.45%10111.66%
TSLA200320C016300002020-02-20 12:22PM EST1,630.003.002.924.90-5.95-66.48%10109.92%
TSLA200320C016400002020-02-20 11:12AM EST1,640.003.302.934.75-2.00-37.74%10110.48%
TSLA200320C016500002020-02-20 11:25AM EST1,650.003.252.714.65+0.35+12.07%60110.58%
TSLA200320C016600002020-02-20 10:24AM EST1,660.003.002.614.55-0.80-21.05%330110.95%
TSLA200320C016700002020-02-20 12:11PM EST1,670.003.002.524.45+0.20+7.14%10111.33%
TSLA200320C016800002020-02-20 11:24AM EST1,680.002.502.424.35-0.50-16.67%10111.66%
TSLA200320C016900002020-02-20 11:30AM EST1,690.002.372.334.25-1.13-32.29%10112.00%
TSLA200320C017000002020-02-20 3:56PM EST1,700.003.202.504.20-0.25-7.25%250113.15%
TSLA200320C017100002020-02-20 11:41AM EST1,710.002.222.164.10-1.00-31.06%50112.77%
TSLA200320C017200002020-02-20 3:52PM EST1,720.002.842.094.00-0.41-12.62%380113.11%
TSLA200320C017300002020-02-20 3:38PM EST1,730.002.562.503.20-0.44-14.67%50112.77%
TSLA200320C017400002020-02-19 11:56AM EST1,740.005.251.933.850.00-20113.81%
TSLA200320C017500002020-02-20 3:31PM EST1,750.002.501.853.50+0.02+0.81%30113.27%
TSLA200320C017600002020-02-19 3:44PM EST1,760.002.261.783.700.00-1870114.47%
TSLA200320C017700002020-02-20 3:12PM EST1,770.001.701.713.60-2.90-63.04%20114.70%
TSLA200320C017800002020-02-20 9:47AM EST1,780.002.432.123.55+0.27+12.50%20116.60%
TSLA200320C017900002020-02-20 9:44AM EST1,790.002.001.563.500.00-10115.41%
TSLA200320C018000002020-02-20 3:57PM EST1,800.002.601.903.40-0.05-1.89%610116.96%
TSLA200320C018100002020-02-20 9:30AM EST1,810.002.591.563.35+0.59+29.50%760116.41%
TSLA200320C018200002020-02-20 2:03PM EST1,820.001.971.473.30-0.63-24.23%20116.65%
TSLA200320C018300002020-02-20 3:25PM EST1,830.002.201.473.20-0.78-26.17%500117.04%
TSLA200320C018400002020-02-20 3:35PM EST1,840.001.771.473.20-0.28-13.66%450117.76%
TSLA200320C018500002020-02-20 3:29PM EST1,850.001.791.473.20-0.46-20.44%1670118.48%
TSLA200320C018600002020-02-20 3:36PM EST1,860.002.101.473.05-0.10-4.55%190118.65%
TSLA200320C018700002020-02-20 3:59PM EST1,870.002.161.253.05+0.40+22.73%480118.53%
TSLA200320C018800002020-02-20 3:59PM EST1,880.002.202.202.50-0.14-5.98%1,7310120.73%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200320P000100002020-02-20 9:43AM EST10.000.010.000.010.00-10450.00%
TSLA200320P000150002020-02-12 3:57PM EST15.000.010.000.020.00-10425.00%
TSLA200320P000200002020-02-19 9:40AM EST20.000.010.000.030.00-10406.25%
TSLA200320P000250002020-02-20 12:04PM EST25.000.020.000.000.00-1050.00%
TSLA200320P000300002020-02-12 10:14AM EST30.000.020.000.030.00-10359.38%
TSLA200320P000350002020-02-19 9:41AM EST35.000.010.000.450.00-10433.20%
TSLA200320P000400002020-02-20 11:03AM EST40.000.020.000.02+0.01+100.00%2000318.75%
TSLA200320P000450002020-02-20 10:08AM EST45.000.020.000.03+0.01+100.00%2000312.50%
TSLA200320P000500002020-02-19 12:30PM EST50.000.020.000.020.00-10293.75%
TSLA200320P000550002020-02-18 12:24PM EST55.000.020.000.250.00-250347.66%
TSLA200320P000600002020-02-19 12:17PM EST60.000.010.010.050.00-4540296.88%
TSLA200320P000650002020-02-18 12:24PM EST65.000.020.000.380.00-500339.06%
TSLA200320P000700002020-02-18 2:04PM EST70.000.040.010.050.00-950279.69%
TSLA200320P000750002020-02-20 1:39PM EST75.000.040.000.070.00-10275.00%
TSLA200320P000800002020-02-20 3:54PM EST80.000.060.010.07+0.02+50.00%10271.09%
TSLA200320P000850002020-02-19 12:43PM EST85.000.040.010.100.00-590271.09%
TSLA200320P000900002020-02-19 11:32AM EST90.000.010.010.100.00-750264.06%
TSLA200320P000950002020-02-18 12:24PM EST95.000.070.010.100.00-500257.81%
TSLA200320P001000002020-02-20 3:54PM EST100.000.050.050.090.00-2310257.03%
TSLA200320P001050002020-02-19 12:18PM EST105.000.020.010.120.00-250249.61%
TSLA200320P001100002020-02-19 12:30PM EST110.000.060.020.120.00-250245.70%
TSLA200320P001150002020-02-19 12:30PM EST115.000.060.020.150.00-10244.53%
TSLA200320P001200002020-02-20 3:54PM EST120.000.100.020.10+0.02+25.00%20232.42%
TSLA200320P001250002020-02-20 3:37PM EST125.000.070.020.140.00-210233.20%
TSLA200320P001300002020-02-20 10:33AM EST130.000.200.020.19+0.12+150.00%1000233.98%
TSLA200320P001350002020-02-20 9:30AM EST135.000.030.040.200.00-60232.42%
TSLA200320P001400002020-02-11 3:57PM EST140.000.150.050.250.00-30232.81%
TSLA200320P001450002020-02-20 2:42PM EST145.000.090.100.15+0.04+80.00%170224.61%
TSLA200320P001500002020-02-20 3:53PM EST150.000.110.110.15+0.06+120.00%2170221.09%
TSLA200320P001550002020-02-20 11:40AM EST155.000.100.050.14-0.03-23.08%50210.94%
TSLA200320P001600002020-02-20 12:20PM EST160.000.100.060.20-0.05-33.33%10213.28%
TSLA200320P001650002020-02-10 9:35AM EST165.000.300.060.470.00-200224.61%
TSLA200320P001700002020-02-20 3:54PM EST170.000.200.060.20+0.10+100.00%1010205.86%
TSLA200320P001750002020-02-19 12:18PM EST175.000.110.060.200.00-210202.15%
TSLA200320P001800002020-02-20 3:54PM EST180.000.250.060.20+0.13+108.33%1020198.83%
TSLA200320P001850002020-02-06 3:03PM EST185.000.360.050.390.00-180205.66%
TSLA200320P001900002020-02-18 11:53AM EST190.000.150.010.500.00-110205.27%
TSLA200320P001950002020-02-19 10:49AM EST195.000.500.000.40+0.25+100.00%10197.07%
TSLA200320P002000002020-02-19 3:18PM EST200.000.150.050.250.00-110188.48%
TSLA200320P002050002020-02-12 11:17AM EST205.000.200.010.400.00-30191.11%
TSLA200320P002100002020-02-20 12:51PM EST210.000.170.110.53-0.01-5.56%10196.88%
TSLA200320P002150002020-02-19 11:25AM EST215.000.140.010.400.00-20185.16%
TSLA200320P002200002020-02-20 11:13AM EST220.000.210.020.63+0.04+23.53%20191.11%
TSLA200320P002250002020-02-20 11:55AM EST225.000.210.010.40+0.01+5.00%10179.30%
TSLA200320P002300002020-02-20 3:45PM EST230.000.250.100.45+0.03+13.64%190181.93%
TSLA200320P002350002020-02-19 3:15PM EST235.000.210.170.490.00-100182.71%
TSLA200320P002400002020-02-20 2:50PM EST240.000.250.250.40+0.01+4.17%100179.59%
TSLA200320P002450002020-02-20 1:06PM EST245.000.270.010.50+0.01+3.85%10172.46%
TSLA200320P002500002020-02-20 2:52PM EST250.000.300.220.39+0.03+11.11%130173.05%
TSLA200320P002550002020-02-20 1:31PM EST255.000.330.250.50-0.06-15.38%290174.32%
TSLA200320P002600002020-02-20 11:30AM EST260.000.400.101.00+0.05+14.29%10179.39%
TSLA200320P002650002020-02-20 11:29AM EST265.000.140.001.16-0.28-66.67%20177.93%
TSLA200320P002700002020-02-20 11:29AM EST270.000.400.150.70+0.05+14.29%190169.04%
TSLA200320P002750002020-02-20 11:27AM EST275.000.430.000.61+0.16+59.26%170160.64%
TSLA200320P002800002020-02-20 3:56PM EST280.000.450.400.60+0.15+50.00%590167.29%
TSLA200320P002850002020-02-20 12:07PM EST285.000.470.240.70+0.02+4.44%10163.67%
TSLA200320P002900002020-02-20 12:12PM EST290.000.500.400.60+0.12+31.58%10162.45%
TSLA200320P002950002020-02-20 12:56PM EST295.000.350.400.65-0.10-22.22%60161.04%
TSLA200320P003000002020-02-20 3:54PM EST300.000.550.410.65+0.17+44.74%750158.89%
TSLA200320P003050002020-02-20 12:18PM EST305.000.550.501.15+0.20+57.14%70165.38%
TSLA200320P003100002020-02-19 2:06PM EST310.000.400.400.750.00-270155.86%
TSLA200320P003150002020-02-18 12:34PM EST315.000.570.400.800.00-60154.44%
TSLA200320P003200002020-02-20 2:57PM EST320.000.660.401.01+0.10+17.86%10155.32%
TSLA200320P003250002020-02-20 9:30AM EST325.000.640.401.14+0.24+60.00%260154.83%
TSLA200320P003300002020-02-19 10:46AM EST330.000.250.401.200.00-310153.37%
TSLA200320P003350002020-02-19 3:29PM EST335.000.600.000.850.00-40140.04%
TSLA200320P003400002020-02-20 3:48PM EST340.000.650.501.38+0.15+30.00%1020152.25%
TSLA200320P003450002020-02-20 1:33PM EST345.000.670.411.37+0.05+8.06%50149.02%
TSLA200320P003500002020-02-20 3:04PM EST350.000.830.440.88+0.19+29.69%1180141.46%
TSLA200320P003550002020-02-18 12:48PM EST355.000.640.401.430.00-320145.41%
TSLA200320P003600002020-02-20 10:45AM EST360.000.800.511.00-0.07-8.05%70139.84%
TSLA200320P003650002020-02-20 11:51AM EST365.000.850.501.02+0.22+34.92%50137.99%
TSLA200320P003700002020-02-20 1:38PM EST370.000.770.401.32-0.07-8.33%80138.23%
TSLA200320P003750002020-02-20 11:21AM EST375.000.800.680.900.00-10134.77%
TSLA200320P003800002020-02-20 1:05PM EST380.000.860.741.53+0.12+16.22%80139.50%
TSLA200320P003850002020-02-20 11:25AM EST385.000.900.521.54+0.08+9.76%150135.72%
TSLA200320P003900002020-02-20 1:38PM EST390.001.020.781.58+0.26+34.21%40136.38%
TSLA200320P003950002020-02-20 1:17PM EST395.001.030.551.20+0.19+22.62%80129.05%
TSLA200320P004000002020-02-20 3:53PM EST400.001.020.971.12+0.17+20.00%1,0310130.32%
TSLA200320P004050002020-02-20 2:27PM EST405.001.010.281.670.00-70127.27%
TSLA200320P004100002020-02-20 10:22AM EST410.000.750.801.470.00-10128.13%
TSLA200320P004150002020-02-20 9:52AM EST415.000.950.751.60-0.05-5.00%10126.93%
TSLA200320P004200002020-02-20 3:44PM EST420.001.151.151.30+0.15+15.00%750125.88%
TSLA200320P004250002020-02-20 3:42PM EST425.001.210.701.81+0.21+21.00%10124.51%
TSLA200320P004300002020-02-20 2:26PM EST430.001.200.751.85+0.20+20.00%60123.36%
TSLA200320P004350002020-02-20 3:47PM EST435.001.220.661.87+0.12+10.91%40121.12%
TSLA200320P004400002020-02-20 3:51PM EST440.001.250.891.60+0.29+30.21%70119.12%
TSLA200320P004450002020-02-20 10:06AM EST445.001.120.911.98+0.06+5.66%270120.00%
TSLA200320P004500002020-02-20 3:51PM EST450.001.431.241.60+0.43+43.00%1970117.97%
TSLA200320P004550002020-02-20 10:22AM EST455.001.330.652.06+0.17+14.66%80115.45%
TSLA200320P004600002020-02-19 2:07PM EST460.001.250.702.120.00-60114.45%
TSLA200320P004650002020-02-20 3:06PM EST465.001.521.102.00+0.32+26.67%40114.42%
TSLA200320P004700002020-02-20 10:15AM EST470.001.430.902.26+0.09+6.72%10113.09%
TSLA200320P004750002020-02-20 11:34AM EST475.001.891.642.32+0.48+34.04%40115.45%
TSLA200320P004800002020-02-20 2:30PM EST480.001.651.352.00+0.24+17.02%120110.78%
TSLA200320P004850002020-02-20 2:30PM EST485.001.751.492.47+0.40+29.63%190112.10%
TSLA200320P004900002020-02-20 2:06PM EST490.001.761.502.50+0.32+22.22%220110.62%
TSLA200320P004950002020-02-20 1:11PM EST495.002.031.752.63+0.12+6.28%120110.62%
TSLA200320P005000002020-02-20 3:57PM EST500.002.021.982.10+0.37+22.42%7020107.69%
TSLA200320P005050002020-02-20 11:57AM EST505.002.001.812.65+0.35+21.21%130107.67%
TSLA200320P005100002020-02-20 3:54PM EST510.001.971.552.82-0.03-1.50%360105.68%
TSLA200320P005150002020-02-20 3:24PM EST515.002.301.552.91+0.80+53.33%70104.43%
TSLA200320P005200002020-02-20 3:55PM EST520.002.011.552.50+0.51+34.00%140101.18%
TSLA200320P005250002020-02-20 2:29PM EST525.002.261.603.10+0.06+2.73%270102.17%
TSLA200320P005300002020-02-20 3:13PM EST530.002.391.713.10-0.06-2.45%80101.00%
TSLA200320P005350002020-02-20 11:34AM EST535.003.081.713.05+1.18+62.11%4099.26%
TSLA200320P005400002020-02-19 3:14PM EST540.002.681.713.50+0.57+27.01%7099.27%
TSLA200320P005450002020-02-20 3:34PM EST545.002.601.753.50+0.38+17.12%8097.84%
TSLA200320P005500002020-02-20 3:37PM EST550.002.752.503.20-0.04-1.43%363097.74%
TSLA200320P005550002020-02-20 3:45PM EST555.002.922.113.75+0.06+2.10%333096.68%
TSLA200320P005600002020-02-20 3:45PM EST560.003.072.194.10+0.48+18.53%44096.40%
TSLA200320P005650002020-02-20 2:07PM EST565.003.232.704.10+0.89+38.03%16096.26%
TSLA200320P005700002020-02-20 1:13PM EST570.003.552.954.15+0.87+32.46%28095.51%
TSLA200320P005750002020-02-20 1:42PM EST575.003.552.634.20+0.25+7.58%8093.24%
TSLA200320P005800002020-02-20 3:36PM EST580.003.402.804.30+0.36+11.84%16092.40%
TSLA200320P005850002020-02-20 3:50PM EST585.004.003.104.80+0.81+25.39%18092.83%
TSLA200320P005900002020-02-20 2:22PM EST590.003.953.154.85+0.47+13.51%36091.52%
TSLA200320P005950002020-02-20 11:45AM EST595.004.714.005.00+0.95+25.27%15092.21%
TSLA200320P006000002020-02-20 3:55PM EST600.004.744.254.75+0.89+23.12%910090.65%
TSLA200320P006050002020-02-20 3:19PM EST605.004.704.005.35+0.80+20.51%22089.83%
TSLA200320P006100002020-02-20 2:16PM EST610.005.354.055.50+1.14+27.08%22088.70%
TSLA200320P006150002020-02-20 3:20PM EST615.005.064.255.70+0.91+21.93%7087.94%
TSLA200320P006200002020-02-20 3:43PM EST620.005.404.505.95+0.05+0.93%38087.35%
TSLA200320P006250002020-02-20 2:14PM EST625.005.705.306.25+0.70+14.00%11087.79%
TSLA200320P006300002020-02-20 3:05PM EST630.006.025.306.50+1.12+22.86%17086.66%
TSLA200320P006350002020-02-20 3:49PM EST635.006.505.306.85+1.40+27.45%16085.69%
TSLA200320P006400002020-02-20 3:14PM EST640.006.695.807.15+1.31+24.35%26085.43%
TSLA200320P006450002020-02-20 2:51PM EST645.006.955.807.50+1.25+21.93%22084.41%
TSLA200320P006500002020-02-20 3:59PM EST650.007.496.257.85+1.29+20.81%733084.06%
TSLA200320P006550002020-02-20 3:59PM EST655.007.876.308.20+1.27+19.24%27083.08%
TSLA200320P006600002020-02-20 3:57PM EST660.008.257.508.70+1.36+19.74%38083.89%
TSLA200320P006650002020-02-20 3:57PM EST665.008.708.059.10+1.52+21.17%21083.56%
TSLA200320P006700002020-02-20 3:57PM EST670.009.208.359.60+1.74+23.32%46082.99%
TSLA200320P006750002020-02-20 3:37PM EST675.009.008.9510.00+1.30+16.88%67082.62%
TSLA200320P006800002020-02-20 3:58PM EST680.0010.179.5010.60+1.65+19.37%98082.37%
TSLA200320P006850002020-02-20 3:51PM EST685.0010.8610.0011.15+2.21+25.55%26081.96%
TSLA200320P006900002020-02-20 3:51PM EST690.0011.4310.0011.70+1.93+20.32%108080.93%
TSLA200320P006950002020-02-20 3:45PM EST695.0011.5311.2012.30+1.74+17.77%77081.24%
TSLA200320P007000002020-02-20 3:57PM EST700.0012.8012.0012.95+2.15+20.19%1,170081.09%
TSLA200320P007050002020-02-20 3:32PM EST705.0012.4312.0013.60+1.48+13.52%134080.08%
TSLA200320P007100002020-02-20 3:44PM EST710.0013.7113.2514.25+1.89+15.99%105080.26%
TSLA200320P007150002020-02-20 3:40PM EST715.0013.9913.9515.05+1.77+14.48%28079.98%
TSLA200320P007200002020-02-20 3:55PM EST720.0015.5013.2515.80+2.61+20.25%115078.32%
TSLA200320P007250002020-02-20 3:40PM EST725.0015.5615.0016.70+1.86+13.58%142079.00%
TSLA200320P007300002020-02-20 3:58PM EST730.0017.3014.8517.50+3.24+23.04%50077.83%
TSLA200320P007350002020-02-20 3:57PM EST735.0017.9015.4518.45+2.68+17.61%56077.42%
TSLA200320P007400002020-02-20 3:57PM EST740.0018.8518.6019.40+2.77+17.23%120079.02%
TSLA200320P007450002020-02-20 3:51PM EST745.0020.0519.3020.60+3.35+20.06%79078.74%
TSLA200320P007500002020-02-20 3:58PM EST750.0020.8419.9521.45+2.99+16.75%459078.09%
TSLA200320P007550002020-02-20 3:37PM EST755.0020.9820.0022.55+2.15+11.42%46077.14%
TSLA200320P007600002020-02-20 3:58PM EST760.0023.1120.8023.70+3.06+15.26%62076.75%
TSLA200320P007650002020-02-20 1:47PM EST765.0024.7123.5024.90+3.70+17.61%64077.70%
TSLA200320P007700002020-02-20 3:39PM EST770.0024.2523.1026.15+1.93+8.65%85076.42%
TSLA200320P007750002020-02-20 3:09PM EST775.0027.8024.4527.45+4.72+20.45%58076.36%
TSLA200320P007800002020-02-20 3:35PM EST780.0027.0727.1028.80+2.52+10.26%65077.12%
TSLA200320P007850002020-02-20 2:01PM EST785.0030.5527.2530.25+5.15+20.28%53076.23%
TSLA200320P007900002020-02-20 3:50PM EST790.0031.7028.7531.70+4.65+17.19%107076.17%
TSLA200320P007950002020-02-20 3:39PM EST795.0031.3030.2033.25+2.45+8.49%85076.07%
TSLA200320P008000002020-02-20 3:59PM EST800.0033.6931.7534.80+4.03+13.59%1,329075.98%
TSLA200320P008050002020-02-20 3:40PM EST805.0034.5933.2536.40+4.74+15.88%76075.83%
TSLA200320P008100002020-02-20 3:53PM EST810.0037.3235.0538.10+4.47+13.61%32075.86%
TSLA200320P008150002020-02-20 3:40PM EST815.0037.9636.9039.85+4.40+13.11%71075.88%
TSLA200320P008200002020-02-20 3:32PM EST820.0039.6538.6541.65+4.65+13.29%68075.81%
TSLA200320P008250002020-02-20 3:53PM EST825.0042.7240.3543.50+5.97+16.24%204075.68%
TSLA200320P008300002020-02-20 3:50PM EST830.0045.2442.5545.45+5.77+14.62%105075.83%
TSLA200320P008350002020-02-20 3:08PM EST835.0048.5244.1547.45+8.03+19.83%34075.62%
TSLA200320P008400002020-02-20 3:41PM EST840.0047.8346.0549.45+3.91+8.90%171075.51%
TSLA200320P008450002020-02-20 2:49PM EST845.0051.4048.1051.60+6.95+15.64%57075.51%
TSLA200320P008500002020-02-20 3:52PM EST850.0052.6552.5553.75+5.40+11.43%375076.72%
TSLA200320P008550002020-02-20 3:58PM EST855.0055.2153.9056.00+5.21+10.42%79076.27%
TSLA200320P008600002020-02-20 3:59PM EST860.0057.6756.1058.20+6.17+11.98%136076.20%
TSLA200320P008650002020-02-20 3:58PM EST865.0059.8357.2560.55+5.89+10.92%83075.61%
TSLA200320P008700002020-02-20 3:50PM EST870.0062.9760.6563.00+7.87+14.28%92076.17%
TSLA200320P008750002020-02-20 3:59PM EST875.0064.9362.2065.45+7.15+12.37%109075.73%
TSLA200320P008800002020-02-20 3:55PM EST880.0067.2265.6567.60+7.22+12.03%157076.05%
TSLA200320P008850002020-02-20 3:58PM EST885.0069.7867.8070.65+7.61+12.24%89076.11%
TSLA200320P008900002020-02-20 3:59PM EST890.0072.6770.4573.30+8.00+12.37%117076.18%
TSLA200320P008950002020-02-20 3:58PM EST895.0075.1373.1575.95+6.43+9.36%105076.21%
TSLA200320P009000002020-02-20 3:58PM EST900.0077.9575.9078.70+7.21+10.19%460076.26%
TSLA200320P009050002020-02-20 3:51PM EST905.0081.0478.6581.60+7.51+10.21%89076.34%
TSLA200320P009100002020-02-20 3:52PM EST910.0083.9081.0085.00+7.69+10.09%76076.42%
TSLA200320P009150002020-02-20 1:21PM EST915.0090.0084.4587.80+9.50+11.80%59076.69%
TSLA200320P009200002020-02-20 3:25PM EST920.0090.8287.4590.80+9.37+11.50%32076.80%
TSLA200320P009250002020-02-20 1:24PM EST925.0094.7590.5094.00+10.00+11.80%35076.97%
TSLA200320P009300002020-02-20 3:44PM EST930.0094.1592.9597.15+6.55+7.48%34076.78%
TSLA200320P009350002020-02-20 3:32PM EST935.0098.5096.50100.05+8.50+9.44%20076.96%
TSLA200320P009400002020-02-20 2:28PM EST940.00104.2199.40103.50+13.21+14.52%39077.05%
TSLA200320P009450002020-02-20 1:21PM EST945.00110.25102.85107.05+17.23+18.52%30077.41%
TSLA200320P009500002020-02-20 3:51PM EST950.00109.50106.15110.05+10.50+10.61%77077.38%
TSLA200320P009550002020-02-20 3:01PM EST955.00115.50109.65113.45+16.00+16.08%24077.61%
TSLA200320P009600002020-02-20 2:37PM EST960.00117.35112.70116.85+9.50+8.81%28077.56%
TSLA200320P009650002020-02-20 11:10AM EST965.00116.50116.35120.30+8.50+7.87%3077.80%
TSLA200320P009700002020-02-20 1:21PM EST970.00126.50119.90123.95+16.89+15.41%18078.05%
TSLA200320P009750002020-02-20 3:01PM EST975.00129.80123.40127.55+11.66+9.87%26078.21%
TSLA200320P009800002020-02-20 3:42PM EST980.00128.46126.95130.95+8.46+7.05%24078.25%
TSLA200320P009850002020-02-20 2:39PM EST985.00135.45130.55134.80-23.60-14.84%15078.51%
TSLA200320P009900002020-02-20 3:42PM EST990.00135.65134.20138.25+13.45+11.01%18078.55%
TSLA200320P009950002020-02-20 1:05PM EST995.00148.10137.65142.25+15.20+11.44%7078.73%
TSLA200320P010000002020-02-20 12:55PM EST1,000.00154.30141.40146.00+20.58+15.39%36078.89%
TSLA200320P010100002020-02-20 10:58AM EST1,010.00150.45148.45154.35+7.20+5.03%9079.33%
TSLA200320P010200002020-02-20 11:25AM EST1,020.00177.15156.55162.55+29.15+19.70%3080.12%
TSLA200320P010300002020-02-20 3:32PM EST1,030.00167.52163.75170.25+0.67+0.40%5080.01%
TSLA200320P010400002020-02-19 9:46AM EST1,040.00174.65171.20178.350.00-4080.10%
TSLA200320P010500002020-02-20 12:25PM EST1,050.00198.00179.35187.10+27.30+15.99%3080.84%
TSLA200320P010600002020-02-20 12:43PM EST1,060.00207.69188.10195.60+27.74+15.42%5081.67%
TSLA200320P010700002020-02-19 10:44AM EST1,070.00187.25195.85204.850.00-1082.26%
TSLA200320P010800002020-02-11 10:06AM EST1,080.00195.85204.55213.300.00-1082.82%
TSLA200320P010900002020-02-19 3:44PM EST1,090.00203.00213.25220.850.00-5082.71%
TSLA200320P011000002020-02-20 3:46PM EST1,100.00225.20221.80229.50+17.50+8.43%5083.08%
TSLA200320P011100002020-02-19 3:14PM EST1,110.00227.26230.50239.050.00-1084.04%
TSLA200320P011200002020-02-11 11:28AM EST1,120.00352.90239.75247.100.00-6084.28%
TSLA200320P011300002020-02-10 10:58AM EST1,130.00378.65248.50256.000.00-2084.66%
TSLA200320P011400002020-02-19 11:47AM EST1,140.00246.75257.25264.850.00-1084.91%
TSLA200320P011500002020-02-20 11:25AM EST1,150.00289.85266.10274.15+40.95+16.45%3085.46%
TSLA200320P011600002020-02-20 11:25AM EST1,160.00299.10275.20284.15-94.45-24.00%3086.65%
TSLA200320P011700002020-02-10 11:26AM EST1,170.00420.80284.55292.750.00-5086.90%
TSLA200320P011800002020-02-14 3:04PM EST1,180.00381.54293.55302.500.00-7087.70%
TSLA200320P011900002020-02-20 2:12PM EST1,190.00310.70302.95310.95-121.30-28.08%1087.70%
TSLA200320P012000002020-02-20 11:43AM EST1,200.00329.36312.75320.85+27.66+9.17%1089.16%
TSLA200320P012100002020-02-20 2:12PM EST1,210.00329.35321.90329.30-113.65-25.65%2088.79%
TSLA200320P012200002020-02-14 3:26PM EST1,220.00420.74331.25338.650.00-7089.28%
TSLA200320P012300002020-02-10 10:30AM EST1,230.00455.85340.10348.650.00-1089.84%
TSLA200320P012400002020-02-10 10:36AM EST1,240.00465.35350.05357.900.00-4090.67%
TSLA200320P012500002020-02-20 11:24AM EST1,250.00379.55359.00367.90-95.25-20.06%2091.21%
TSLA200320P012600002020-02-10 10:24AM EST1,260.00483.40368.75377.600.00-1092.19%
TSLA200320P012700002020-02-10 3:11PM EST1,270.00496.60378.25386.300.00-3091.88%
TSLA200320P012800002020-02-10 9:52AM EST1,280.00499.25387.80395.650.00-1092.19%
TSLA200320P012900002020-02-05 12:41PM EST1,290.00543.60397.35405.650.00--093.15%
TSLA200320P013000002020-02-20 11:23AM EST1,300.00417.95406.65414.40+34.00+8.86%1092.40%
TSLA200320P013200002020-02-19 9:37AM EST1,320.00412.20425.90434.400.00--094.26%
TSLA200320P013400002020-02-06 1:49PM EST1,340.00588.05445.20453.500.00--094.98%
TSLA200320P013600002020-02-06 12:15PM EST1,360.00608.70464.70473.650.00--097.09%
TSLA200320P013800002020-02-06 12:15PM EST1,380.00628.10484.10493.050.00--098.02%
TSLA200320P014000002020-02-14 12:15PM EST1,400.00601.02503.40512.500.00-2098.71%
TSLA200320P014200002020-02-04 12:53PM EST1,420.00545.70522.95532.000.00--099.67%
TSLA200320P014400002020-02-04 3:39PM EST1,440.00543.40542.50551.550.00--0100.57%
TSLA200320P014600002020-02-04 3:39PM EST1,460.00561.40562.15571.150.00--0101.58%
TSLA200320P014800002020-02-04 3:39PM EST1,480.00579.50581.75590.750.00--0102.38%
TSLA200320P015000002020-02-20 11:43AM EST1,500.00620.08601.35610.35-125.32-16.81%10103.06%
TSLA200320P015200002020-02-14 12:15PM EST1,520.00720.37621.80630.000.00-20105.29%
TSLA200320P015400002020-02-10 10:41AM EST1,540.00764.09640.80649.750.00-60104.90%
TSLA200320P015500002020-02-10 10:41AM EST1,550.00773.94650.55659.600.00--0105.06%
TSLA200320P015600002020-02-20 9:57AM EST1,560.00656.10651.35657.60+22.65+3.58%2-0.00%
TSLA200320P015700002020-02-11 9:34AM EST1,570.00809.15670.30679.350.00--0105.92%
TSLA200320P015800002020-02-05 1:02PM EST1,580.00844.50680.15689.200.00--0106.21%
TSLA200320P015900002020-02-05 1:02PM EST1,590.00854.40691.20699.100.00--0109.19%
TSLA200320P016100002020-02-05 2:06PM EST1,610.00885.90710.20718.800.00--0108.18%
TSLA200320P016300002020-02-05 10:20AM EST1,630.00869.00730.75738.600.00--0110.79%
TSLA200320P016900002020-02-10 12:11AM EST1,690.00950.60789.00798.050.00--0110.10%
TSLA200320P017200002020-02-10 12:11AM EST1,720.00980.30818.75827.800.00--0111.05%
TSLA200320P017300002020-02-13 1:53PM EST1,730.00925.45829.65837.700.00--0114.22%
TSLA200320P017400002020-02-05 9:30AM EST1,740.00942.85838.60847.650.00--1111.68%
TSLA200320P017600002020-02-10 12:11AM EST1,760.001,012.15858.45867.500.00--2112.24%
TSLA200320P017700002020-02-12 12:44PM EST1,770.00987.55868.40877.450.00-40112.66%
TSLA200320P017800002020-02-05 11:18AM EST1,780.001,004.85878.35887.350.00--1112.89%
TSLA200320P017900002020-02-13 12:33PM EST1,790.00977.85888.25897.200.00--0112.74%
TSLA200320P018000002020-02-12 12:44PM EST1,800.001,017.55898.20907.250.00-40113.48%
TSLA200320P018100002020-02-12 12:44PM EST1,810.001,028.30908.15917.200.00-70113.84%
TSLA200320P018200002020-02-05 12:52PM EST1,820.001,065.65919.10927.100.00--2117.62%
TSLA200320P018300002020-02-20 3:37PM EST1,830.00933.55928.05936.95-155.85-14.31%27113.92%
TSLA200320P018500002020-02-05 12:54PM EST1,850.001,101.10947.95956.950.00--1114.93%
TSLA200320P018600002020-02-20 1:05PM EST1,860.00976.75958.65966.90-128.60-11.63%20118.20%
TSLA200320P018700002020-02-20 1:05PM EST1,870.00986.55969.00976.85-101.40-9.32%23120.02%
TSLA200320P018800002020-02-05 12:52PM EST1,880.001,125.15977.80986.800.00--2115.72%
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