TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C000050002020-04-02 1:39PM EDT5.00454.92539.80546.800.00-14809.38%
TSLA200619C000100002020-04-02 1:39PM EDT10.00449.92534.80541.900.00-12595.51%
TSLA200619C000150002020-03-27 4:18AM EDT15.00214.31460.35467.650.00---0.00%
TSLA200619C000200002020-03-26 1:14PM EDT20.00170.87465.70471.650.00-100.00%
TSLA200619C000250002020-01-16 1:37PM EDT25.00476.28769.90778.050.00-1070.00%
TSLA200619C000300002020-01-16 4:54PM EDT30.00482.65764.90773.050.00-1070.00%
TSLA200619C000350002020-02-25 1:44PM EDT35.00770.32497.85501.650.00-500.00%
TSLA200619C000400002020-02-26 10:40AM EDT40.00750.00473.05477.650.00-5790.00%
TSLA200619C000450002020-03-20 3:56PM EDT45.00385.84501.95506.050.00-260209.77%
TSLA200619C000500002020-02-28 3:32PM EDT50.00602.55459.60463.500.00-20360.00%
TSLA200619C000550002020-02-05 10:42AM EDT55.00764.15670.40678.450.00-2120.00%
TSLA200619C000600002019-10-23 3:05PM EDT60.00194.35271.50274.450.00-210.00%
TSLA200619C000650002020-01-14 12:01PM EDT65.00471.23713.20722.050.00-220.00%
TSLA200619C000700002019-11-27 3:16PM EDT70.00259.92358.10362.150.00-210.00%
TSLA200619C000750002020-04-02 12:37PM EDT75.00396.69472.55477.200.00-12208.94%
TSLA200619C000800002019-11-01 9:55AM EDT80.00235.02254.10257.400.00-220.00%
TSLA200619C000850002019-12-06 10:48AM EDT85.00251.70391.55395.000.00-100.00%
TSLA200619C000900002020-03-24 9:46AM EDT90.00390.45459.10462.450.00-21209.08%
TSLA200619C001000002020-01-22 12:31PM EDT100.00665.38796.30805.550.00-800.00%
TSLA200619C001050002019-11-01 9:59AM EDT105.00210.27228.95233.050.00-24130.00%
TSLA200619C001100002019-10-25 1:34PM EDT110.00213.00218.10222.550.00-130.00%
TSLA200619C001200002020-02-04 11:38AM EDT120.00754.900.000.000.00-290.00%
TSLA200619C001250002019-12-23 1:15PM EDT125.00296.77440.50444.850.00-12290.60%
TSLA200619C001300002020-04-06 9:57AM EDT130.00387.16415.85423.000.00-593139.84%
TSLA200619C001350002020-01-28 10:53AM EDT135.00434.85573.20578.300.00-140.00%
TSLA200619C001400002020-02-05 1:11PM EDT140.00623.30550.55560.300.00-62030.00%
TSLA200619C001450002019-12-23 1:15PM EDT145.00277.07422.30425.000.00-120266.24%
TSLA200619C001500002020-02-05 11:38AM EDT150.00741.87537.05545.850.00-10991.46%
TSLA200619C001550002020-03-04 10:37AM EDT155.00593.95333.25336.050.00-140.00%
TSLA200619C001600002020-03-23 10:03AM EDT160.00279.60389.60393.600.00-284152.99%
TSLA200619C001650002020-03-03 4:38PM EDT165.00576.15288.25298.150.00-3560.00%
TSLA200619C001700002020-01-16 11:22AM EDT170.00330.60625.30633.550.00-1280.00%
TSLA200619C001750002020-03-27 12:42PM EDT175.00335.88371.80378.950.00-236128.83%
TSLA200619C001800002020-03-06 1:22PM EDT180.00511.38300.90309.500.00-800.00%
TSLA200619C001850002020-02-05 1:23PM EDT185.00570.25507.65516.500.00-327694.95%
TSLA200619C001900002020-04-07 2:31PM EDT190.00365.60359.85363.550.00-375133.81%
TSLA200619C001950002020-03-19 11:12AM EDT195.00234.20353.45359.600.00-248129.26%
TSLA200619C002000002020-04-06 12:30PM EDT200.00314.50349.30352.750.00-11,422121.74%
TSLA200619C002050002020-03-24 10:26AM EDT205.00310.60342.90350.000.00-144122.85%
TSLA200619C002100002020-03-17 11:36AM EDT210.00223.65339.00345.200.00-1392125.27%
TSLA200619C002150002020-02-18 3:24PM EDT215.00635.08242.70249.000.00-100.00%
TSLA200619C002200002020-03-30 12:05PM EDT220.00299.97330.25333.750.00-1437119.02%
TSLA200619C002250002020-03-18 3:57PM EDT225.00167.90323.85330.900.00-18118.97%
TSLA200619C002300002020-03-23 9:47AM EDT230.00210.00320.10325.550.00-4538119.21%
TSLA200619C002350002020-03-30 1:55PM EDT235.00277.05316.85319.700.00-135119.23%
TSLA200619C002400002020-03-23 3:47PM EDT240.00213.00309.90316.750.00-6879116.88%
TSLA200619C002450002020-03-20 11:24AM EDT245.00231.00305.25311.550.00-111114.71%
TSLA200619C002500002020-03-25 2:13PM EDT250.00304.50300.80305.600.00-4439111.10%
TSLA200619C002550002020-03-18 2:25PM EDT255.00145.95297.35302.250.00-128116.53%
TSLA200619C002600002020-04-03 11:09AM EDT260.00238.00292.35296.600.00-5338112.49%
TSLA200619C002650002020-04-02 3:08PM EDT265.00205.55289.35293.150.00-3283117.51%
TSLA200619C002700002020-04-08 9:51AM EDT270.00281.50284.55288.80-0.80-0.28%11,110116.57%
TSLA200619C002750002020-04-01 3:39PM EDT275.00216.75280.45283.150.00-278114.48%
TSLA200619C002800002020-04-02 11:56AM EDT280.00209.70272.70279.650.00-1614109.64%
TSLA200619C002850002020-04-03 12:12PM EDT285.00214.50270.50273.350.00-155109.94%
TSLA200619C002900002020-04-07 3:38PM EDT290.00265.05263.60270.500.00-5404107.94%
TSLA200619C002950002020-03-30 1:07PM EDT295.00230.65260.60265.150.00-126108.28%
TSLA200619C003000002020-04-08 2:09PM EDT300.00255.00254.60261.50-7.00-2.67%11,994106.42%
TSLA200619C003050002020-04-03 10:45AM EDT305.00203.75252.10257.300.00-185109.02%
TSLA200619C003100002020-04-03 3:32PM EDT310.00189.28245.70252.800.00-7729105.28%
TSLA200619C003150002020-04-03 10:55AM EDT315.00194.40182.05190.40-133.84-40.78%1530.00%
TSLA200619C003200002020-04-06 10:57AM EDT320.00247.81240.15242.550.00-1215106.26%
TSLA200619C003250002020-04-02 3:53PM EDT325.00155.00232.50239.550.00-10162103.02%
TSLA200619C003300002020-04-06 10:09AM EDT330.00224.52229.20235.15+21.32+10.49%1407103.56%
TSLA200619C003350002020-04-06 12:53PM EDT335.00191.75225.95229.800.00-1110102.87%
TSLA200619C003400002020-04-08 12:09PM EDT340.00220.00222.40224.60-1.55-0.70%21,417101.96%
TSLA200619C003450002020-04-07 2:09PM EDT345.00219.45218.25221.350.00-1270102.52%
TSLA200619C003500002020-04-08 1:26PM EDT350.00213.10213.65215.75+32.40+17.93%180999.92%
TSLA200619C003550002020-04-08 2:01PM EDT355.00206.40206.75211.15+56.10+37.33%211595.96%
TSLA200619C003600002020-04-08 3:46PM EDT360.00203.90203.40206.85-5.35-2.56%490096.15%
TSLA200619C003650002020-04-08 10:14AM EDT365.00191.60201.15204.55+38.95+25.52%15599.30%
TSLA200619C003700002020-04-07 12:14PM EDT370.00205.80194.25198.750.00-118594.31%
TSLA200619C003750002020-04-08 10:54AM EDT375.00190.00190.15196.45-10.70-5.33%18395.45%
TSLA200619C003800002020-04-08 11:53AM EDT380.00184.86186.10191.10-1.04-0.56%146293.68%
TSLA200619C003850002020-04-07 1:15PM EDT385.00193.15183.60187.050.00-117394.46%
TSLA200619C003900002020-04-06 11:57AM EDT390.00181.35179.60184.20+32.90+22.16%249594.85%
TSLA200619C003950002020-04-08 11:09AM EDT395.00178.70176.15180.25+36.40+25.58%26794.67%
TSLA200619C004000002020-04-08 11:53AM EDT400.00169.00170.20176.25-2.24-1.31%21,73992.34%
TSLA200619C004050002020-04-07 11:34AM EDT405.00169.40167.95172.300.00-28293.03%
TSLA200619C004100002020-04-08 11:34AM EDT410.00168.00163.80167.55-3.30-1.93%559691.51%
TSLA200619C004150002020-03-26 10:19AM EDT415.00185.50161.65164.000.00-27992.41%
TSLA200619C004200002020-04-08 3:54PM EDT420.00159.00154.90160.75-4.85-2.96%199090.01%
TSLA200619C004250002020-04-07 10:32AM EDT425.00156.32152.00155.700.00-18589.13%
TSLA200619C004300002020-04-07 11:50AM EDT430.00149.08147.90153.400.00-349789.31%
TSLA200619C004350002020-04-07 3:12PM EDT435.00147.15143.90149.350.00-8310588.26%
TSLA200619C004400002020-04-08 9:43AM EDT440.00144.90141.35144.40+4.90+3.50%188687.56%
TSLA200619C004450002020-04-08 1:41PM EDT445.00136.90137.70141.35+54.70+66.55%19987.35%
TSLA200619C004500002020-04-08 1:16PM EDT450.00136.15134.00138.65+2.01+1.50%12,23387.27%
TSLA200619C004550002020-04-07 3:14PM EDT455.00132.85130.15134.850.00-13986.33%
TSLA200619C004600002020-04-08 2:08PM EDT460.00126.03127.95130.80-1.88-1.47%4025586.23%
TSLA200619C004650002020-04-08 2:08PM EDT465.00122.83125.15127.45-4.47-3.51%34013186.13%
TSLA200619C004700002020-04-03 3:56PM EDT470.00123.01120.25124.550.00-815084.96%
TSLA200619C004750002020-04-06 10:55AM EDT475.0096.25117.05121.150.00-1020284.49%
TSLA200619C004800002020-04-08 12:18PM EDT480.00115.00115.45118.000.00-132585.06%
TSLA200619C004850002020-04-02 2:29PM EDT485.00113.80110.25114.60+33.60+41.90%13183.30%
TSLA200619C004900002020-04-06 9:59AM EDT490.00109.65107.65111.650.00-426883.29%
TSLA200619C004950002020-04-07 9:46AM EDT495.00107.50104.55108.55+6.50+6.44%17682.84%
TSLA200619C005000002020-04-08 3:52PM EDT500.00104.35103.50104.55+4.35+4.35%273,26082.99%
TSLA200619C005050002020-04-08 10:50AM EDT505.0095.8598.65102.50-4.75-4.72%18282.05%
TSLA200619C005100002020-04-07 3:13PM EDT510.0097.6095.4099.500.00-1323081.43%
TSLA200619C005150002020-04-08 11:09AM EDT515.0095.0093.1097.20-0.45-0.47%17481.66%
TSLA200619C005200002020-04-08 10:54AM EDT520.0089.0092.1593.55-3.32-3.60%1632181.83%
TSLA200619C005250002020-04-08 3:57PM EDT525.0090.2687.5591.65+0.86+0.96%2112080.93%
TSLA200619C005300002020-04-08 11:36AM EDT530.0089.5084.5088.00+5.40+6.42%827179.87%
TSLA200619C005350002020-04-08 11:01AM EDT535.0083.0081.9085.30-0.25-0.30%198679.52%
TSLA200619C005400002020-04-08 11:26AM EDT540.0081.5579.4083.00+1.05+1.30%81,25679.38%
TSLA200619C005450002020-04-08 3:13PM EDT545.0077.7578.5579.90-1.25-1.58%5129679.62%
TSLA200619C005500002020-04-08 3:55PM EDT550.0076.8576.4077.45+1.62+2.15%771,03279.48%
TSLA200619C005600002020-04-08 3:48PM EDT560.0071.8071.7572.85+3.50+5.12%201,16679.01%
TSLA200619C005700002020-04-08 3:55PM EDT570.0067.4465.4569.20+1.14+1.72%91,20477.99%
TSLA200619C005800002020-04-08 3:37PM EDT580.0061.6462.4063.45-1.06-1.69%7248177.37%
TSLA200619C005900002020-04-08 3:55PM EDT590.0058.9458.8559.65+1.31+2.27%2718577.30%
TSLA200619C006000002020-04-08 3:47PM EDT600.0054.5053.5556.45+0.65+1.21%761,55776.45%
TSLA200619C006100002020-04-08 3:53PM EDT610.0051.9049.9052.80+1.70+3.39%1042476.03%
TSLA200619C006200002020-04-08 12:27PM EDT620.0046.3146.5548.75-0.49-1.05%191,58075.38%
TSLA200619C006300002020-04-08 11:57AM EDT630.0042.8343.4546.25-0.57-1.31%11,30975.48%
TSLA200619C006400002020-04-08 3:03PM EDT640.0041.0140.4542.40-2.39-5.51%432174.75%
TSLA200619C006500002020-04-08 3:32PM EDT650.0039.0037.6539.55+0.72+1.88%1976774.48%
TSLA200619C006550002020-04-08 3:49PM EDT655.0037.1236.3038.85-0.57-1.51%215974.71%
TSLA200619C006600002020-04-08 2:14PM EDT660.0034.6035.0537.50+0.91+2.70%325974.60%
TSLA200619C006650002020-04-07 2:35PM EDT665.0035.0034.4035.400.00-23074.36%
TSLA200619C006700002020-04-07 2:45PM EDT670.0032.5832.6034.350.00-222874.02%
TSLA200619C006750002020-04-07 10:21AM EDT675.0031.7331.4533.700.00-116474.24%
TSLA200619C006800002020-04-08 3:59PM EDT680.0031.2031.2032.35+1.50+5.05%151874.53%
TSLA200619C006850002020-04-08 3:14PM EDT685.0029.7530.0030.80+7.09+31.29%119874.14%
TSLA200619C006900002020-04-08 3:47PM EDT690.0028.9728.2530.00+1.97+7.30%331,48873.81%
TSLA200619C006950002020-04-08 11:38AM EDT695.0027.1427.2529.25+1.19+4.59%1618073.91%
TSLA200619C007000002020-04-08 3:54PM EDT700.0027.4926.3028.00+2.45+9.78%463,60673.71%
TSLA200619C007050002020-04-08 12:12PM EDT705.0024.8025.4027.20-0.25-1.00%215673.77%
TSLA200619C007100002020-04-08 3:50PM EDT710.0025.0724.5026.25+1.27+5.34%1317273.71%
TSLA200619C007150002020-04-08 11:27AM EDT715.0023.5523.8524.85+2.61+12.46%110873.49%
TSLA200619C007200002020-04-08 3:10PM EDT720.0023.3522.8024.30+5.85+33.43%58673.51%
TSLA200619C007250002020-04-08 10:06AM EDT725.0019.3022.0023.35+4.30+28.67%110773.41%
TSLA200619C007300002020-04-06 10:09AM EDT730.0018.6521.6522.500.00-514373.62%
TSLA200619C007350002020-04-08 3:23PM EDT735.0020.4520.4522.00+4.85+31.09%43273.48%
TSLA200619C007400002020-04-08 9:59AM EDT740.0018.0519.7521.25+1.46+8.80%11,03073.47%
TSLA200619C007450002020-04-08 11:04AM EDT745.0018.6519.0520.60+0.63+3.50%16273.50%
TSLA200619C007500002020-04-08 3:57PM EDT750.0019.1518.4019.90+1.35+7.58%321,69173.50%
TSLA200619C007550002020-04-08 3:32PM EDT755.0018.3017.7519.25+0.30+1.67%56473.50%
TSLA200619C007600002020-04-08 3:28PM EDT760.0017.3317.1518.55-0.38-2.15%310873.48%
TSLA200619C007650002020-04-08 10:16AM EDT765.0015.1516.9517.65-1.85-10.88%113273.57%
TSLA200619C007700002020-04-07 12:04PM EDT770.0016.0016.0017.400.00-514873.55%
TSLA200619C007750002020-04-07 2:42PM EDT775.0015.3515.4516.800.00-239573.55%
TSLA200619C007800002020-04-07 3:50PM EDT780.0015.3814.9016.250.00-613773.55%
TSLA200619C007850002020-04-08 3:09PM EDT785.0014.7014.4015.75-0.55-3.61%27973.61%
TSLA200619C007900002020-04-07 10:09AM EDT790.0013.5113.9515.25+0.51+3.92%322173.68%
TSLA200619C007950002020-04-08 11:07AM EDT795.0013.0013.4514.75-0.28-2.11%117873.68%
TSLA200619C008000002020-04-08 3:50PM EDT800.0013.7013.0514.30+0.60+4.58%1125,10973.78%
TSLA200619C008050002020-04-06 12:03PM EDT805.008.8512.8513.550.00-578573.77%
TSLA200619C008100002020-04-08 3:23PM EDT810.0012.4312.1513.45-0.22-1.74%679573.86%
TSLA200619C008150002020-04-08 10:33AM EDT815.0010.1012.1512.70-1.57-13.45%14773.97%
TSLA200619C008200002020-04-08 2:00PM EDT820.0011.0011.4012.65-1.00-8.33%2059574.02%
TSLA200619C008250002020-04-08 12:24PM EDT825.0010.9111.0012.25-1.59-12.72%114574.05%
TSLA200619C008300002020-04-08 3:52PM EDT830.0011.3010.6511.50+4.87+75.74%412573.77%
TSLA200619C008350002020-04-08 2:53PM EDT835.0010.4510.3511.35-1.12-9.68%27674.07%
TSLA200619C008400002020-04-08 3:47PM EDT840.0010.5010.1011.20-0.85-7.49%313874.40%
TSLA200619C008450002020-04-02 3:18PM EDT845.009.759.7510.900.00-110374.48%
TSLA200619C008500002020-04-08 3:56PM EDT850.0010.109.4510.65+0.35+3.59%31,22674.63%
TSLA200619C008550002020-04-03 10:31AM EDT855.0010.079.2010.000.00-113874.41%
TSLA200619C008600002020-04-02 2:27PM EDT860.007.508.9010.000.00-119974.78%
TSLA200619C008700002020-04-06 3:54PM EDT870.007.608.409.50+1.05+16.03%19375.06%
TSLA200619C008800002020-04-08 1:54PM EDT880.007.917.909.00+0.11+1.41%1,0001,10075.28%
TSLA200619C008900002020-04-08 12:56PM EDT890.007.507.458.50-0.45-5.66%117975.48%
TSLA200619C009000002020-04-08 3:31PM EDT900.007.407.008.00+0.55+8.03%12288075.60%
TSLA200619C009100002020-04-07 3:48PM EDT910.006.956.657.700.00-238776.03%
TSLA200619C009200002020-04-07 3:00PM EDT920.006.256.157.100.00-816875.82%
TSLA200619C009300002020-04-08 2:38PM EDT930.006.005.906.95+1.44+31.58%331776.45%
TSLA200619C009400002020-04-01 2:18PM EDT940.005.105.556.650.00-214076.71%
TSLA200619C009500002020-04-08 2:42PM EDT950.005.805.256.35-0.15-2.52%674076.98%
TSLA200619C009600002020-04-08 12:51PM EDT960.005.405.056.050.00-5118877.34%
TSLA200619C009700002020-03-31 9:49AM EDT970.003.724.755.800.00-231677.58%
TSLA200619C009800002020-04-06 11:36AM EDT980.003.604.555.550.00-112477.93%
TSLA200619C009900002020-04-08 10:26AM EDT990.003.904.355.05-0.60-13.33%718377.83%
TSLA200619C010000002020-04-08 3:42PM EDT1,000.004.634.304.90+0.33+7.67%1052,75178.50%
TSLA200619C010100002020-04-03 1:49PM EDT1,010.003.003.754.900.00-16078.54%
TSLA200619C010200002020-04-08 2:45PM EDT1,020.004.053.754.70+0.65+19.12%16879.15%
TSLA200619C010300002020-03-19 10:56AM EDT1,030.003.143.554.550.00-18179.47%
TSLA200619C010400002020-04-08 2:09PM EDT1,040.003.403.404.35+0.49+16.84%17779.74%
TSLA200619C010500002020-04-07 1:52PM EDT1,050.003.653.254.200.00-250780.08%
TSLA200619C010600002020-04-07 1:25PM EDT1,060.003.403.104.100.00-424680.48%
TSLA200619C010700002020-04-08 10:38AM EDT1,070.002.753.003.95-0.75-21.43%36680.86%
TSLA200619C010800002020-04-08 10:09AM EDT1,080.002.672.873.80-0.22-7.61%15281.14%
TSLA200619C010900002020-03-16 10:05AM EDT1,090.005.152.753.700.00-354881.52%
TSLA200619C011000002020-04-08 2:10PM EDT1,100.002.802.633.60-0.20-6.67%328581.87%
TSLA200619C011100002020-04-08 9:41AM EDT1,110.002.612.533.50-0.24-8.42%243882.25%
TSLA200619C011200002020-03-25 1:24PM EDT1,120.002.182.433.400.00-12982.61%
TSLA200619C011300002020-03-30 1:19PM EDT1,130.003.772.303.300.00-12382.85%
TSLA200619C011400002020-03-30 3:55PM EDT1,140.002.082.243.200.00-25883.25%
TSLA200619C011500002020-04-02 10:04AM EDT1,150.002.212.163.10-0.24-9.80%636583.58%
TSLA200619C011600002020-04-07 12:00PM EDT1,160.002.322.053.050.00-111483.92%
TSLA200619C011700002020-04-07 2:03PM EDT1,170.002.302.002.930.00-16984.23%
TSLA200619C011800002020-04-07 2:48PM EDT1,180.002.101.932.850.00-355484.57%
TSLA200619C011900002020-03-30 3:04PM EDT1,190.003.051.862.790.00-14884.95%
TSLA200619C012000002020-04-08 1:51PM EDT1,200.001.901.792.72-0.30-13.64%1267085.27%
TSLA200619C012100002020-04-08 3:21PM EDT1,210.002.151.732.66+0.42+24.28%15585.63%
TSLA200619C012200002020-04-06 1:36PM EDT1,220.001.551.702.600.00-12086.07%
TSLA200619C012300002020-04-01 9:40AM EDT1,230.002.021.642.480.00-25286.22%
TSLA200619C012400002020-04-06 11:09AM EDT1,240.001.301.562.480.00-17586.66%
TSLA200619C012500002020-04-06 2:18PM EDT1,250.001.801.512.440.00-18487.05%
TSLA200619C012600002020-04-03 9:36AM EDT1,260.001.881.462.370.00-16687.33%
TSLA200619C012800002020-04-03 3:55PM EDT1,280.001.321.402.200.00-111687.87%
TSLA200619C013000002020-04-07 12:33PM EDT1,300.001.721.292.000.00-223288.04%
TSLA200619C013200002020-04-08 11:55AM EDT1,320.001.501.202.14-0.86-36.44%12189.48%
TSLA200619C013400002020-04-08 3:41PM EDT1,340.001.551.192.04+0.01+0.65%110190.28%
TSLA200619C013600002020-03-26 3:23PM EDT1,360.003.951.121.920.00-23390.75%
TSLA200619C013800002020-04-02 3:43PM EDT1,380.001.001.061.850.00-78691.38%
TSLA200619C014000002020-04-07 12:20PM EDT1,400.001.451.031.86-0.03-2.03%123292.46%
TSLA200619C014200002020-04-08 12:37PM EDT1,420.001.101.001.80-0.54-32.93%17093.19%
TSLA200619C014400002020-03-31 1:27PM EDT1,440.001.680.951.760.00-588293.90%
TSLA200619C014600002020-03-31 1:48PM EDT1,460.001.360.911.710.00-24994.58%
TSLA200619C014800002020-04-07 1:27PM EDT1,480.001.200.821.480.00-145094.09%
TSLA200619C015000002020-04-08 1:29PM EDT1,500.001.000.801.45-0.25-20.00%331,21594.86%
TSLA200619C015200002020-04-03 12:47PM EDT1,520.000.930.691.320.00-612394.56%
TSLA200619C015300002020-04-01 1:40PM EDT1,530.001.100.671.300.00-13194.82%
TSLA200619C015400002020-03-12 3:35PM EDT1,540.004.000.661.270.00-162195.09%
TSLA200619C015500002020-04-07 2:39PM EDT1,550.001.150.741.250.00-1011995.95%
TSLA200619C015600002020-04-07 2:53PM EDT1,560.001.000.621.230.00-13295.58%
TSLA200619C015700002020-03-30 2:31PM EDT1,570.001.620.611.210.00-21595.87%
TSLA200619C015800002020-04-06 10:25AM EDT1,580.000.980.681.050.00-11595.80%
TSLA200619C015900002020-04-08 10:07AM EDT1,590.000.880.581.41-0.15-14.56%14297.88%
TSLA200619C016000002020-04-07 2:54PM EDT1,600.000.900.671.420.00-5525198.93%
TSLA200619C016100002020-04-08 10:40AM EDT1,610.000.750.661.38-0.17-18.48%23499.10%
TSLA200619C016200002020-04-02 10:16AM EDT1,620.000.830.641.120.00-22797.85%
TSLA200619C016300002020-02-25 4:36PM EDT1,630.0016.152.614.450.00-518118.26%
TSLA200619C016400002020-02-26 1:58PM EDT1,640.0017.321.383.100.00-2029111.18%
TSLA200619C016500002020-03-30 3:55PM EDT1,650.001.370.501.310.00-17399.54%
TSLA200619C016600002020-04-02 3:41PM EDT1,660.000.650.501.040.00-12798.14%
TSLA200619C016700002020-02-18 12:02PM EDT1,670.0023.401.742.950.00-192113.37%
TSLA200619C016800002020-03-12 11:09AM EDT1,680.002.760.441.160.00-310799.46%
TSLA200619C016900002020-02-25 11:56AM EDT1,690.007.002.394.250.00-110120.18%
TSLA200619C017000002020-03-31 3:23PM EDT1,700.001.100.441.000.00-221699.15%
TSLA200619C017100002020-03-31 1:50PM EDT1,710.001.250.511.000.00-216100.10%
TSLA200619C017200002020-04-07 3:14PM EDT1,720.000.770.421.230.00-161101.54%
TSLA200619C017300002020-03-17 9:58AM EDT1,730.000.010.411.240.00-273101.95%
TSLA200619C017400002020-03-25 10:51AM EDT1,740.003.050.441.130.00-10101.81%
TSLA200619C017500002020-03-12 2:18PM EDT1,750.002.960.400.910.00-1103100.20%
TSLA200619C017600002020-03-09 9:34AM EDT1,760.003.600.410.920.00-1253100.78%
TSLA200619C017700002020-03-09 9:33AM EDT1,770.003.400.350.900.00-112100.51%
TSLA200619C017800002020-03-27 1:35PM EDT1,780.000.910.441.040.00-217102.78%
TSLA200619C017900002020-03-11 10:15AM EDT1,790.003.400.431.060.00-175103.27%
TSLA200619C018000002020-04-08 10:45AM EDT1,800.000.630.650.88-0.04-5.97%2854103.98%
TSLA200619C018100002020-03-09 9:33AM EDT1,810.003.350.370.870.00-112102.03%
TSLA200619C018200002020-03-30 3:01PM EDT1,820.001.210.341.250.00-356191105.23%
TSLA200619C018300002020-03-30 3:00PM EDT1,830.001.220.390.840.00-248124102.71%
TSLA200619C018400002020-03-10 12:53PM EDT1,840.002.320.321.230.00-116105.71%
TSLA200619C018500002020-03-19 3:08PM EDT1,850.000.730.371.230.00-1116106.49%
TSLA200619C018600002020-03-31 1:45PM EDT1,860.000.870.361.220.00-104139106.74%
TSLA200619C018700002020-04-06 2:55PM EDT1,870.000.650.500.720.00-1152104.15%
TSLA200619C018800002020-04-08 12:21PM EDT1,880.000.610.300.65-0.04-6.15%182,525101.86%
TSLA200619C018850002020-04-08 3:16PM EDT1,885.000.630.520.650.00-50981104.25%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P000050002020-04-08 3:11PM EDT5.000.020.020.03-0.01-33.33%13415,367351.56%
TSLA200619P000100002020-04-08 2:45PM EDT10.000.040.040.05-0.02-33.33%9616,505308.59%
TSLA200619P000150002020-04-08 3:33PM EDT15.000.070.070.10-0.02-22.22%843,606291.41%
TSLA200619P000200002020-04-08 3:59PM EDT20.000.100.100.110.00-7568,090271.48%
TSLA200619P000250002020-04-08 3:34PM EDT25.000.100.100.12-0.03-23.08%3744,691252.73%
TSLA200619P000300002020-04-08 12:52PM EDT30.000.320.020.20+0.12+60.00%33,745236.72%
TSLA200619P000350002020-04-08 1:08PM EDT35.000.150.070.38-0.10-40.00%121,752241.02%
TSLA200619P000400002020-04-07 3:47PM EDT40.000.250.090.480.00-242,085234.96%
TSLA200619P000450002020-04-08 11:12AM EDT45.000.290.010.45-0.11-27.50%10748218.36%
TSLA200619P000500002020-04-08 3:58PM EDT50.000.310.250.33-0.06-16.22%56322,011214.36%
TSLA200619P000550002020-04-06 10:32AM EDT55.000.600.210.810.00-2480220.22%
TSLA200619P000600002020-04-01 2:47PM EDT60.001.040.060.690.00-271,149203.52%
TSLA200619P000650002020-04-08 9:43AM EDT65.000.500.180.65-0.15-23.08%1764198.44%
TSLA200619P000700002020-04-07 3:09PM EDT70.000.600.400.750.00-51,484199.41%
TSLA200619P000750002020-04-07 2:33PM EDT75.000.720.450.700.00-571,396192.58%
TSLA200619P000800002020-04-06 12:20PM EDT80.001.000.400.930.00-3538189.84%
TSLA200619P000850002020-04-08 3:39PM EDT85.000.680.680.85-0.06-8.11%50729187.35%
TSLA200619P000900002020-04-08 3:06PM EDT90.000.750.581.10-0.57-43.18%341,156183.94%
TSLA200619P000950002020-04-08 3:25PM EDT95.000.830.761.30-0.09-9.78%75393183.74%
TSLA200619P001000002020-04-08 3:07PM EDT100.000.900.830.96-0.10-10.00%45918,059174.80%
TSLA200619P001050002020-04-08 3:08PM EDT105.000.950.781.28-0.45-32.14%1221173.24%
TSLA200619P001100002020-04-08 2:45PM EDT110.001.070.901.35-1.28-54.47%1259170.65%
TSLA200619P001150002020-04-08 11:39AM EDT115.001.200.671.35-0.25-17.24%2272163.38%
TSLA200619P001200002020-04-07 10:13AM EDT120.001.201.001.610.00-11,089165.21%
TSLA200619P001250002020-04-08 12:49PM EDT125.001.240.951.59-0.11-8.15%218930160.21%
TSLA200619P001300002020-04-08 10:34AM EDT130.001.371.031.65+0.07+5.38%100929157.37%
TSLA200619P001350002020-04-06 3:57PM EDT135.001.901.061.800.00-2262154.93%
TSLA200619P001400002020-04-08 12:59PM EDT140.001.601.001.780.00-11,588150.37%
TSLA200619P001450002020-04-03 3:36PM EDT145.003.001.092.010.00-1246149.19%
TSLA200619P001500002020-04-08 3:50PM EDT150.001.811.602.00-0.11-5.73%153,730149.12%
TSLA200619P001550002020-04-08 12:09PM EDT155.001.841.542.04-0.71-27.84%1311145.39%
TSLA200619P001600002020-04-08 10:24AM EDT160.002.041.422.15-0.14-6.42%3967141.85%
TSLA200619P001650002020-03-25 2:57PM EDT165.005.001.572.460.00-2807141.33%
TSLA200619P001700002020-04-06 9:57AM EDT170.002.941.662.600.00-3748139.33%
TSLA200619P001750002020-04-07 3:29PM EDT175.002.451.802.720.00-32,440137.50%
TSLA200619P001800002020-04-06 11:24AM EDT180.003.501.932.860.00-552,716135.72%
TSLA200619P001850002020-04-07 2:19PM EDT185.002.752.133.050.00-21,757134.50%
TSLA200619P001900002020-04-08 3:51PM EDT190.003.002.282.93+0.10+3.45%5011,929131.57%
TSLA200619P001950002020-04-08 11:15AM EDT195.002.902.483.300.00-21,417131.08%
TSLA200619P002000002020-04-08 3:55PM EDT200.003.302.953.25-0.20-5.71%14111,349129.83%
TSLA200619P002050002020-04-08 11:17AM EDT205.003.202.823.800.00-2198128.54%
TSLA200619P002100002020-04-08 3:59PM EDT210.003.603.054.00-0.10-2.70%2381,710127.23%
TSLA200619P002150002020-04-08 9:57AM EDT215.003.953.254.20-4.15-51.23%1170125.78%
TSLA200619P002200002020-04-08 1:45PM EDT220.004.353.454.40+0.15+3.57%61,339124.30%
TSLA200619P002250002020-04-08 3:50PM EDT225.004.204.004.30-0.10-2.33%5962122.96%
TSLA200619P002300002020-04-08 11:16AM EDT230.004.474.004.950.00-531,301122.18%
TSLA200619P002350002020-04-06 11:13AM EDT235.006.904.255.200.00-1118120.89%
TSLA200619P002400002020-04-08 3:55PM EDT240.004.904.805.50-0.05-1.01%5821120.48%
TSLA200619P002450002020-04-08 9:40AM EDT245.005.004.855.80-0.20-3.85%1384118.73%
TSLA200619P002500002020-04-08 3:54PM EDT250.005.705.256.15+0.25+4.59%8810,508117.93%
TSLA200619P002550002020-04-06 9:31AM EDT255.009.005.506.500.00-12,525116.73%
TSLA200619P002600002020-04-08 3:26PM EDT260.006.205.806.90-0.30-4.62%81,286115.71%
TSLA200619P002650002020-04-07 12:09PM EDT265.006.456.257.200.00-4172114.75%
TSLA200619P002700002020-04-08 11:38AM EDT270.006.656.657.60-3.10-31.79%1929113.84%
TSLA200619P002750002020-04-08 11:44AM EDT275.007.077.007.90-0.68-8.77%3275112.59%
TSLA200619P002800002020-04-08 2:42PM EDT280.007.557.458.25-0.50-6.21%31,131111.58%
TSLA200619P002850002020-04-08 11:24AM EDT285.007.857.858.70-0.64-7.54%1220110.63%
TSLA200619P002900002020-04-08 3:34PM EDT290.008.758.359.15-0.69-7.31%121,569109.80%
TSLA200619P002950002020-04-06 3:56PM EDT295.0010.608.759.600.00-10634108.75%
TSLA200619P003000002020-04-08 3:55PM EDT300.009.409.3010.05-0.60-6.00%2334,221107.90%
TSLA200619P003050002020-04-08 10:20AM EDT305.0011.009.8010.60-2.45-18.22%2362107.08%
TSLA200619P003100002020-04-08 3:52PM EDT310.0010.6010.3011.15-0.47-4.25%2377106.21%
TSLA200619P003150002020-04-08 2:50PM EDT315.0011.5010.9011.70+0.07+0.61%1418105.43%
TSLA200619P003200002020-04-08 2:55PM EDT320.0011.9111.5012.30-0.09-0.75%4627104.66%
TSLA200619P003250002020-04-07 1:04PM EDT325.0011.7512.0512.900.00-5951103.78%
TSLA200619P003300002020-04-07 2:59PM EDT330.0013.5012.7013.550.00-21,141103.05%
TSLA200619P003350002020-04-07 10:53AM EDT335.0014.8513.3014.200.00-1245102.20%
TSLA200619P003400002020-04-08 3:55PM EDT340.0014.3314.0014.80+0.63+4.60%11,453101.37%
TSLA200619P003450002020-04-06 10:21AM EDT345.0021.2514.7015.500.00-11,231100.61%
TSLA200619P003500002020-04-08 3:59PM EDT350.0015.9015.4516.20-0.55-3.34%1124,80899.86%
TSLA200619P003550002020-04-08 3:59PM EDT355.0016.6616.2017.10-0.54-3.14%573499.27%
TSLA200619P003600002020-04-08 1:11PM EDT360.0017.4417.0017.90+0.44+2.59%91,03198.57%
TSLA200619P003650002020-04-08 11:27AM EDT365.0017.6117.8018.65-0.67-3.67%218197.78%
TSLA200619P003700002020-04-08 11:01AM EDT370.0018.5018.5519.45-1.70-8.42%342396.94%
TSLA200619P003750002020-04-08 10:07AM EDT375.0020.5319.5020.55+0.28+1.38%223396.52%
TSLA200619P003800002020-04-08 1:05PM EDT380.0021.0020.3521.60+1.39+7.09%53,57195.91%
TSLA200619P003850002020-04-07 12:22PM EDT385.0021.0021.3022.400.00-230095.12%
TSLA200619P003900002020-04-08 3:55PM EDT390.0022.6722.1523.20-0.51-2.20%11643094.20%
TSLA200619P003950002020-04-07 12:26PM EDT395.0023.0723.3024.450.00-633393.87%
TSLA200619P004000002020-04-08 3:59PM EDT400.0025.0024.3025.60-0.08-0.32%1985,48893.28%
TSLA200619P004050002020-04-08 2:37PM EDT405.0025.9525.4026.70-0.06-0.23%224892.67%
TSLA200619P004100002020-04-07 3:58PM EDT410.0028.0026.5027.650.00-61,00791.90%
TSLA200619P004150002020-04-08 12:27PM EDT415.0028.0227.6028.75-0.35-1.23%51,36591.20%
TSLA200619P004200002020-04-08 1:34PM EDT420.0030.0529.0029.90-0.30-0.99%4779490.72%
TSLA200619P004250002020-04-07 3:46PM EDT425.0030.5030.0531.450.00-13228890.22%
TSLA200619P004300002020-04-08 12:52PM EDT430.0031.1531.5032.45-0.58-1.83%1071389.56%
TSLA200619P004350002020-04-08 9:59AM EDT435.0033.0032.6534.10+0.50+1.54%121489.10%
TSLA200619P004400002020-04-07 3:13PM EDT440.0034.6534.0535.500.00-925888.58%
TSLA200619P004450002020-04-08 10:00AM EDT445.0036.5035.5036.90+0.71+1.98%242488.05%
TSLA200619P004500002020-04-08 3:46PM EDT450.0038.3536.9538.40+0.77+2.05%484,85887.53%
TSLA200619P004550002020-04-08 2:37PM EDT455.0039.1538.5539.95+0.35+0.90%354587.10%
TSLA200619P004600002020-04-08 3:51PM EDT460.0040.6540.2541.10-0.73-1.76%1725886.42%
TSLA200619P004650002020-04-08 11:33AM EDT465.0041.3141.6543.20-1.64-3.82%116986.10%
TSLA200619P004700002020-04-07 2:53PM EDT470.0045.4843.3544.35-0.52-1.13%41,29985.33%
TSLA200619P004750002020-04-08 12:10PM EDT475.0046.3545.1546.65+0.25+0.54%350385.27%
TSLA200619P004800002020-04-08 3:58PM EDT480.0047.6547.3548.50-0.55-1.14%2355385.12%
TSLA200619P004850002020-04-08 2:27PM EDT485.0048.8448.7050.35+2.13+4.56%316984.41%
TSLA200619P004900002020-04-08 3:35PM EDT490.0052.4250.2052.25+0.69+1.33%1552783.78%
TSLA200619P004950002020-04-08 3:50PM EDT495.0053.4052.5054.20-1.23-2.25%128083.58%
TSLA200619P005000002020-04-08 3:52PM EDT500.0054.8054.4056.25-0.90-1.62%1804,37283.16%
TSLA200619P005050002020-04-08 12:51PM EDT505.0056.4556.5058.30-2.05-3.50%1026182.80%
TSLA200619P005100002020-04-08 11:34AM EDT510.0057.5958.1060.45-2.71-4.49%518382.17%
TSLA200619P005150002020-04-08 3:59PM EDT515.0061.5260.6562.60+3.27+5.61%1517582.02%
TSLA200619P005200002020-04-08 2:53PM EDT520.0064.1662.3564.85+0.86+1.36%348681.40%
TSLA200619P005250002020-04-08 9:30AM EDT525.0064.4564.5067.15+1.38+2.19%317481.01%
TSLA200619P005300002020-04-08 3:59PM EDT530.0068.3166.8569.45+0.53+0.78%1527980.67%
TSLA200619P005350002020-04-08 1:50PM EDT535.0071.8670.0570.70-0.32-0.44%320180.18%
TSLA200619P005400002020-04-08 3:39PM EDT540.0074.7071.5574.20+0.80+1.08%4950279.93%
TSLA200619P005450002020-04-08 3:37PM EDT545.0076.4074.4576.75-0.35-0.46%1982979.86%
TSLA200619P005500002020-04-08 3:40PM EDT550.0080.1077.0079.25+2.10+2.69%355,12479.53%
TSLA200619P005600002020-04-08 1:46PM EDT560.0083.9482.6084.30+0.44+0.53%91,01579.01%
TSLA200619P005700002020-04-07 1:12PM EDT570.0084.3087.0090.150.00-81,25378.10%
TSLA200619P005800002020-04-08 10:16AM EDT580.0097.3393.7094.80+2.48+2.61%174877.55%
TSLA200619P005900002020-04-07 2:38PM EDT590.0098.3699.15100.300.00-1143376.61%
TSLA200619P006000002020-04-08 3:52PM EDT600.00105.75105.00107.95-1.15-1.08%153,20076.79%
TSLA200619P006100002020-04-07 12:12PM EDT610.00108.34110.75114.250.00-127076.03%
TSLA200619P006200002020-04-08 10:13AM EDT620.00125.10118.50119.45+7.80+6.65%169575.56%
TSLA200619P006300002020-04-07 10:15AM EDT630.00126.75125.00126.800.00-1015475.38%
TSLA200619P006400002020-04-06 11:24AM EDT640.00164.15131.15133.150.00-262974.30%
TSLA200619P006500002020-04-08 11:37AM EDT650.00140.00137.90140.95-1.07-0.76%21,54274.13%
TSLA200619P006550002020-04-02 3:19PM EDT655.00217.50142.50143.950.00-314674.17%
TSLA200619P006600002020-04-07 3:30PM EDT660.00150.80146.75148.350.00-18074.74%
TSLA200619P006650002020-04-07 1:30PM EDT665.00145.00149.40151.250.00-16073.56%
TSLA200619P006700002020-04-07 10:26AM EDT670.00154.76153.10156.550.00-211474.25%
TSLA200619P006750002020-04-06 3:54PM EDT675.00183.01157.70159.100.00-910673.87%
TSLA200619P006800002020-04-08 10:20AM EDT680.00167.54161.45163.60-28.86-14.69%147474.08%
TSLA200619P006850002020-04-07 11:35AM EDT685.00166.35164.65168.250.00-117474.02%
TSLA200619P006900002020-04-02 3:14PM EDT690.00250.75168.50173.050.00-241574.40%
TSLA200619P006950002020-04-07 2:53PM EDT695.00178.65171.95177.050.00-191974.03%
TSLA200619P007000002020-04-08 3:46PM EDT700.00180.45175.70179.90+3.91+2.21%51,25373.11%
TSLA200619P007050002020-04-06 1:09PM EDT705.00182.45180.40182.45-32.25-15.02%117172.52%
TSLA200619P007100002020-04-08 9:57AM EDT710.00186.50184.30189.25-65.60-26.02%176374.03%
TSLA200619P007150002020-04-07 2:53PM EDT715.00191.95189.45191.650.00-415773.56%
TSLA200619P007200002020-04-08 1:44PM EDT720.00197.75193.30194.65+8.72+4.61%18272.59%
TSLA200619P007250002020-04-08 11:09AM EDT725.00196.10197.50199.10-34.70-15.03%38672.73%
TSLA200619P007300002020-04-06 9:35AM EDT730.00245.90201.20205.300.00-123773.66%
TSLA200619P007350002020-04-06 1:28PM EDT735.00241.05205.20210.250.00-69973.95%
TSLA200619P007400002020-04-07 9:46AM EDT740.00218.10209.40214.500.00-17573.89%
TSLA200619P007450002020-04-06 12:07PM EDT745.00248.70213.30218.850.00-110773.65%
TSLA200619P007500002020-04-08 1:26PM EDT750.00219.61217.90223.20+4.61+2.14%21,15873.86%
TSLA200619P007550002020-04-07 9:53AM EDT755.00221.23224.05225.600.00-132973.76%
TSLA200619P007600002020-04-06 1:38PM EDT760.00262.90227.20231.450.00-124173.95%
TSLA200619P007650002020-04-08 1:49PM EDT765.00236.65230.95236.40+6.90+3.00%14273.90%
TSLA200619P007700002020-04-08 9:37AM EDT770.00242.45236.60237.85+2.20+0.92%26172.63%
TSLA200619P007750002020-04-08 3:41PM EDT775.00247.08239.60242.65+4.93+2.04%411871.80%
TSLA200619P007800002020-04-07 3:16PM EDT780.00246.55245.75247.450.00-39373.37%
TSLA200619P007850002020-04-08 2:27PM EDT785.00251.55248.20254.30+2.10+0.84%23373.66%
TSLA200619P007900002020-04-07 2:58PM EDT790.00258.85254.75256.100.00-325273.17%
TSLA200619P007950002020-04-08 3:40PM EDT795.00264.40257.55263.35+13.88+5.54%251674.01%
TSLA200619P008000002020-04-06 3:08PM EDT800.00299.85263.40264.650.00-31,57772.46%
TSLA200619P008050002020-04-08 3:33PM EDT805.00271.30266.60272.50-33.95-11.12%27474.12%
TSLA200619P008100002020-04-08 11:19AM EDT810.00274.05271.00277.10+7.88+2.96%131974.05%
TSLA200619P008150002020-04-08 2:27PM EDT815.00279.05275.40280.70+1.45+0.52%14873.07%
TSLA200619P008200002020-04-08 2:27PM EDT820.00283.65280.35286.35+3.75+1.34%17374.34%
TSLA200619P008250002020-04-07 2:05PM EDT825.00287.45284.95290.950.00-25574.37%
TSLA200619P008300002020-04-06 12:34PM EDT830.00325.80291.45295.200.00-117975.78%
TSLA200619P008350002020-04-08 3:40PM EDT835.00301.25294.30300.30-28.00-8.50%210874.64%
TSLA200619P008400002020-04-06 1:16PM EDT840.00338.05299.00301.950.00-4412271.83%
TSLA200619P008450002020-04-08 3:41PM EDT845.00310.25303.65309.65+2.10+0.68%24274.83%
TSLA200619P008500002020-04-08 11:54AM EDT850.00314.05307.60311.05+0.85+0.27%171370.79%
TSLA200619P008550002020-04-08 2:27PM EDT855.00316.45314.65318.55-4.80-1.49%27476.11%
TSLA200619P008600002020-04-07 2:47PM EDT860.00322.30319.50323.250.00-38576.35%
TSLA200619P008700002020-04-08 2:41PM EDT870.00329.95326.90332.15-1.40-0.42%57173.85%
TSLA200619P008800002020-04-08 3:12PM EDT880.00341.65337.80342.80-0.90-0.26%36576.79%
TSLA200619P008900002020-04-07 1:11PM EDT890.00340.45346.00351.750.00-26974.92%
TSLA200619P009000002020-04-07 12:35PM EDT900.00351.47356.90359.850.00-117574.97%
TSLA200619P009100002020-03-31 11:30AM EDT910.00382.87365.10371.600.00-27376.10%
TSLA200619P009200002020-04-06 10:38AM EDT920.00418.36374.60381.250.00-128876.23%
TSLA200619P009300002020-03-30 12:25PM EDT930.00423.05385.40389.100.00-24775.61%
TSLA200619P009400002020-03-27 11:57AM EDT940.00448.90394.75398.950.00-480975.63%
TSLA200619P009500002020-03-30 9:33AM EDT950.00448.95403.65408.550.00-272174.52%
TSLA200619P009600002020-03-19 9:30AM EDT960.00469.75415.10418.000.00-13,17276.93%
TSLA200619P009700002020-04-02 3:07PM EDT970.00519.05424.25427.500.00-435475.92%
TSLA200619P009800002020-03-27 1:42PM EDT980.00475.65432.90439.550.00-181878.04%
TSLA200619P009900002020-04-01 1:40PM EDT990.00502.93442.65449.350.00-170578.34%
TSLA200619P010000002020-04-08 10:20AM EDT1,000.00463.00452.45459.10+14.20+3.16%13,24478.61%
TSLA200619P010100002020-03-27 4:35AM EDT1,010.00235.70532.05536.500.00-20179.02%
TSLA200619P010200002020-03-09 3:42PM EDT1,020.00418.24471.25475.950.00--471.94%
TSLA200619P010300002020-03-11 11:15AM EDT1,030.00413.54481.85488.600.00-1779.60%
TSLA200619P010400002020-03-27 4:35AM EDT1,040.00609.75559.90567.300.00-20182.20%
TSLA200619P010500002020-03-23 11:57AM EDT1,050.00550.65501.90505.200.00-11074.33%
TSLA200619P010600002020-03-26 11:20AM EDT1,060.00530.25511.35518.150.00-11080.53%
TSLA200619P010700002020-03-25 1:33PM EDT1,070.00534.25521.25524.450.00-2272.07%
TSLA200619P010800002020-03-11 3:28PM EDT1,080.00661.30531.10537.850.00--381.15%
TSLA200619P010900002020-03-27 4:50AM EDT1,090.00480.55571.45577.250.00--0141.06%
TSLA200619P011000002020-03-27 4:50AM EDT1,100.00283.50618.65626.800.00-30188.60%
TSLA200619P011100002020-03-27 4:50AM EDT1,110.00450.23594.00602.600.00-12148.59%
TSLA200619P011200002020-03-11 3:28PM EDT1,120.00504.55570.65577.450.00--682.59%
TSLA200619P011300002020-03-27 4:50AM EDT1,130.00303.20610.90620.350.00-16147.13%
TSLA200619P011400002020-03-27 4:50AM EDT1,140.00323.25650.20658.300.00-10183.63%
TSLA200619P011500002020-03-24 12:39PM EDT1,150.00642.70600.30605.950.00-2780.02%
TSLA200619P011600002020-03-27 4:50AM EDT1,160.00331.80656.80666.150.00-413170.72%
TSLA200619P011700002020-03-27 4:20AM EDT1,170.00334.50680.80688.100.00-10187.13%
TSLA200619P011900002020-03-03 2:46PM EDT1,190.00482.40716.90724.950.00-12207.69%
TSLA200619P012000002020-03-27 4:20AM EDT1,200.00491.70710.05727.250.00-24195.08%
TSLA200619P012100002020-03-03 2:23PM EDT1,210.00487.05753.90760.650.00-40227.38%
TSLA200619P012200002020-03-27 4:20AM EDT1,220.00467.55700.25707.100.00-18153.36%
TSLA200619P012300002020-03-27 4:20AM EDT1,230.00372.50726.60722.650.00--0169.17%
TSLA200619P012400002020-03-27 4:20AM EDT1,240.00381.60721.05729.900.00-10157.79%
TSLA200619P012500002020-03-23 11:11AM EDT1,250.00833.10699.20705.600.00-21581.79%
TSLA200619P012600002020-03-27 4:20AM EDT1,260.00573.40740.05786.000.00-10182.62%
TSLA200619P012800002020-03-27 4:20AM EDT1,280.00521.25775.75771.000.00-17172.21%
TSLA200619P013000002020-03-27 4:20AM EDT1,300.00671.89818.35825.900.00-17208.85%
TSLA200619P013200002020-03-27 4:35AM EDT1,320.00486.75799.80845.800.00-10187.84%
TSLA200619P013400002020-03-27 4:35AM EDT1,340.00650.20820.60865.750.00-60190.06%
TSLA200619P013600002020-03-27 4:35AM EDT1,360.00646.45873.85885.700.00-12211.58%
TSLA200619P013800002020-03-03 11:00AM EDT1,380.00609.45893.30901.700.00-25210.68%
TSLA200619P014000002020-03-27 4:35AM EDT1,400.00655.35880.40889.050.00-10170.36%
TSLA200619P014200002020-03-26 1:45PM EDT1,420.00536.10928.95935.850.00--0208.03%
TSLA200619P014400002020-02-10 1:31PM EDT1,440.00700.20820.65828.450.00-300.00%
TSLA200619P014600002020-02-18 11:45AM EDT1,460.00566.751,016.501,025.250.00-100264.87%
TSLA200619P014800002020-03-27 4:35AM EDT1,480.00783.85960.20967.000.00-1521174.74%
TSLA200619P015000002020-03-24 3:26PM EDT1,500.00998.70949.00955.750.00-15396.07%
TSLA200619P015200002020-03-27 4:20AM EDT1,520.00654.751,037.801,045.350.00-30226.65%
TSLA200619P015300002020-02-19 11:38AM EDT1,530.00631.901,087.451,094.600.00-10270.59%
TSLA200619P015400002020-03-27 4:20AM EDT1,540.00768.751,019.151,058.000.00-11199.98%
TSLA200619P015500002020-03-26 1:15PM EDT1,550.00820.351,058.901,065.550.00--0217.84%
TSLA200619P015600002020-02-20 12:26PM EDT1,560.00703.601,128.701,138.600.00-16286.05%
TSLA200619P015700002020-03-27 4:20AM EDT1,570.00873.301,056.901,065.200.00-13191.91%
TSLA200619P015800002020-03-27 4:20AM EDT1,580.00827.301,075.301,069.550.00--0194.51%
TSLA200619P015900002020-03-27 4:20AM EDT1,590.00732.051,085.251,074.700.00-80191.75%
TSLA200619P016000002020-03-27 4:20AM EDT1,600.001,087.451,072.001,126.100.00-28204.81%
TSLA200619P016100002020-03-27 4:20AM EDT1,610.00752.651,126.601,135.250.00--0232.44%
TSLA200619P016200002020-03-27 4:20AM EDT1,620.00867.301,099.501,146.200.00--0211.10%
TSLA200619P016300002020-03-27 4:20AM EDT1,630.00822.401,109.951,118.700.00-10186.10%
TSLA200619P016400002020-02-24 1:05AM EDT1,640.00813.700.000.000.00-100.00%
TSLA200619P016500002020-03-25 9:30AM EDT1,650.001,116.401,158.501,166.200.00--0224.97%
TSLA200619P016600002020-03-27 4:51AM EDT1,660.00832.701,169.451,176.750.00-10226.55%
TSLA200619P016700002020-03-27 4:51AM EDT1,670.00812.651,148.901,159.250.00-50188.26%
TSLA200619P016800002020-03-26 1:15PM EDT1,680.00814.851,188.551,195.350.00--0226.47%
TSLA200619P017000002020-03-27 4:51AM EDT1,700.00990.001,181.701,189.100.00--0192.13%
TSLA200619P017100002020-02-20 11:25AM EDT1,710.00821.301,278.251,288.150.00-30296.23%
TSLA200619P017200002020-03-27 4:51AM EDT1,720.00852.601,229.351,236.700.00-40230.36%
TSLA200619P017300002020-03-27 4:51AM EDT1,730.00863.051,208.901,044.400.00-1100.00%
TSLA200619P017400002020-03-02 11:17AM EDT1,740.001,045.601,236.851,244.750.00-11216.18%
TSLA200619P017500002020-03-19 11:30AM EDT1,750.001,338.051,198.501,205.450.00-912103.15%
TSLA200619P017600002020-02-18 1:11AM EDT1,760.00954.001,317.151,324.750.00--0286.66%
TSLA200619P017700002020-03-26 1:15PM EDT1,770.001,021.951,279.251,286.800.00--1233.49%
TSLA200619P017800002020-03-27 4:20AM EDT1,780.00901.601,348.051,281.500.00-10259.48%
TSLA200619P017900002020-03-27 4:20AM EDT1,790.001,070.901,094.051,103.950.00--00.00%
TSLA200619P018000002020-03-27 4:20AM EDT1,800.001,080.471,279.001,326.050.00--3222.06%
TSLA200619P018100002020-02-19 1:19PM EDT1,810.00898.901,366.351,374.250.00--8289.12%
TSLA200619P018200002020-03-27 4:20AM EDT1,820.001,207.401,329.301,336.600.00-10236.40%
TSLA200619P018300002020-03-27 4:20AM EDT1,830.00951.651,308.701,316.600.00-30195.43%
TSLA200619P018400002020-03-27 4:20AM EDT1,840.001,227.401,334.751,365.050.00--0233.80%
TSLA200619P018500002020-03-27 4:20AM EDT1,850.001,099.501,359.301,375.050.00--0243.30%
TSLA200619P018600002020-02-25 10:30AM EDT1,860.001,020.901,315.401,323.650.00-10148.68%
TSLA200619P018700002020-02-06 2:20PM EDT1,870.001,120.151,173.751,183.300.00--00.00%
TSLA200619P018800002020-03-27 4:20AM EDT1,880.001,156.801,183.401,193.250.00--00.00%
TSLA200619P018850002020-03-09 11:16AM EDT1,885.001,259.041,336.701,345.000.00-11136.18%
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