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
TSLA200619C000050002020-01-22 11:31AM EST5.00586.86536.35541.000.00-400.00%
TSLA200619C000100002019-10-03 2:34PM EST10.00221.30301.55304.700.00-100.00%
TSLA200619C000150002019-10-04 9:19AM EST15.00214.31301.10303.850.00---0.00%
TSLA200619C000200002019-05-28 12:28PM EST20.00170.87201.70203.800.00-110.00%
TSLA200619C000250002020-01-16 12:37PM EST25.00476.28516.35519.950.00-10120.00%
TSLA200619C000300002020-01-16 3:54PM EST30.00482.65524.00527.500.00-10170.00%
TSLA200619C000350002019-10-07 1:18PM EST35.00202.17300.35303.400.00-200.00%
TSLA200619C000400002019-12-31 12:11PM EST40.00379.30501.35506.000.00-110500.00%
TSLA200619C000450002019-12-31 1:06PM EST45.00374.31496.35501.000.00-2600.00%
TSLA200619C000500002020-01-16 3:53PM EST50.00462.95504.10507.500.00-10150.00%
TSLA200619C000550002020-01-16 3:55PM EST55.00457.98485.70489.950.00-10190.00%
TSLA200619C000600002019-10-23 2:05PM EST60.00194.35271.50274.450.00-210.00%
TSLA200619C000650002020-01-14 11:01AM EST65.00471.23480.50484.550.00-220.00%
TSLA200619C000700002019-11-27 2:16PM EST70.00259.92358.10362.150.00-210.00%
TSLA200619C000750002019-11-01 8:56AM EST75.00239.68259.20262.200.00-230.00%
TSLA200619C000800002019-11-01 8:55AM EST80.00235.02254.10257.400.00-220.00%
TSLA200619C000850002019-12-06 9:48AM EST85.00251.70391.55395.000.00-100.00%
TSLA200619C000900002019-11-27 2:16PM EST90.00239.99338.10342.150.00-2370.00%
TSLA200619C001000002020-01-22 11:31AM EST100.00491.76441.35444.950.00-4180.00%
TSLA200619C001050002019-11-01 8:59AM EST105.00210.27228.95233.050.00-24130.00%
TSLA200619C001100002019-10-25 12:34PM EST110.00213.00218.10222.550.00-130.00%
TSLA200619C001200002020-01-08 9:53AM EST120.00352.76421.35426.050.00-170.00%
TSLA200619C001250002019-12-23 12:15PM EST125.00296.77440.50444.850.00-12171.48%
TSLA200619C001300002020-01-08 3:00PM EST130.00359.73411.50416.150.00-1930.00%
TSLA200619C001350002020-01-07 11:08AM EST135.00324.17406.30410.100.00-150.00%
TSLA200619C001400002019-12-31 3:15PM EST140.00279.80401.15404.400.00-602030.00%
TSLA200619C001450002019-12-23 12:15PM EST145.00277.07422.30425.000.00-120158.84%
TSLA200619C001500002020-01-27 1:42PM EST150.00414.00391.30394.55+67.00+19.31%2890.00%
TSLA200619C001550002019-10-25 1:02PM EST155.00169.70174.80179.150.00-130.00%
TSLA200619C001600002019-12-30 3:50PM EST160.00255.27381.50384.650.00-1880.00%
TSLA200619C001650002019-10-04 10:57AM EST165.0079.72155.10157.800.00-3550.00%
TSLA200619C001700002020-01-16 10:22AM EST170.00330.60377.00380.800.00-1300.00%
TSLA200619C001750002019-12-27 9:40AM EST175.00257.10366.70369.900.00-10420.00%
TSLA200619C001800002020-01-07 3:22PM EST180.00291.40361.70365.050.00-40660.00%
TSLA200619C001850002020-01-22 10:34AM EST185.00391.00357.50361.800.00-2270.00%
TSLA200619C001900002020-01-13 1:19PM EST190.00331.00352.90357.050.00-1780.00%
TSLA200619C001950002020-01-17 9:57AM EST195.00318.60348.40352.200.00-2460.00%
TSLA200619C002000002020-01-22 10:51AM EST200.00379.15342.70347.300.00-61,4390.00%
TSLA200619C002050002019-12-19 9:30AM EST205.00195.83304.70309.400.00-130.00%
TSLA200619C002100002020-01-22 9:31AM EST210.00356.65332.50335.800.00-14040.00%
TSLA200619C002150002019-11-01 11:01AM EST215.00107.72125.50129.200.00-110.00%
TSLA200619C002200002020-01-21 11:02AM EST220.00331.24323.40327.60+8.00+2.47%54700.00%
TSLA200619C002250002019-12-20 11:07AM EST225.00180.00343.70348.100.00-18116.79%
TSLA200619C002300002020-01-17 3:40PM EST230.00281.20313.60318.200.00-85930.00%
TSLA200619C002350002020-01-17 9:59AM EST235.00277.54309.30313.400.00-5360.00%
TSLA200619C002400002020-01-22 11:57AM EST240.00351.26304.00308.650.00-209980.00%
TSLA200619C002450002019-12-20 10:58AM EST245.00163.00324.10328.750.00-17108.55%
TSLA200619C002500002020-01-27 12:29PM EST250.00309.00292.90297.20-3.00-0.96%24640.00%
TSLA200619C002550002020-01-17 10:00AM EST255.00259.57289.70293.900.00-1270.00%
TSLA200619C002600002020-01-22 11:30AM EST260.00335.20285.30289.500.00-83870.00%
TSLA200619C002650002020-01-15 1:16PM EST265.00272.40280.10284.600.00-12860.00%
TSLA200619C002700002020-01-27 10:43AM EST270.00279.50275.75279.70-44.50-13.73%11,1150.00%
TSLA200619C002750002020-01-22 12:01PM EST275.00278.14270.10273.80-38.16-12.06%1840.00%
TSLA200619C002800002020-01-22 1:58PM EST280.00302.00266.35270.600.00-27500.00%
TSLA200619C002850002020-01-13 9:50AM EST285.00217.31261.75265.900.00-1520.00%
TSLA200619C002900002020-01-22 1:27PM EST290.00303.60257.00261.400.00-2325570.00%
TSLA200619C002950002020-01-09 3:27PM EST295.00253.04252.60256.500.00-1260.00%
TSLA200619C003000002020-01-27 3:32PM EST300.00261.25246.70250.65-4.75-1.79%22,1880.00%
TSLA200619C003050002020-01-17 10:33AM EST305.00216.03241.90245.400.00-2420.00%
TSLA200619C003100002020-01-23 9:44AM EST310.00261.40237.30240.800.00-17650.00%
TSLA200619C003150002020-01-22 11:21AM EST315.00253.18245.95249.700.00-74361.20%
TSLA200619C003200002020-01-24 11:18AM EST320.00252.66229.35233.350.00-23400.00%
TSLA200619C003250002020-01-13 10:28AM EST325.00188.20225.35229.250.00-11630.00%
TSLA200619C003300002020-01-27 12:39PM EST330.00233.30220.70224.45-10.17-4.18%637200.00%
TSLA200619C003350002020-01-22 11:29AM EST335.00266.25215.50219.750.00-11020.00%
TSLA200619C003400002020-01-24 2:58PM EST340.00220.98211.85215.30-9.02-3.92%101,5180.00%
TSLA200619C003450002020-01-27 2:38PM EST345.00225.00219.45222.80+16.80+8.07%327660.55%
TSLA200619C003500002020-01-27 3:42PM EST350.00217.00203.25206.05-8.46-3.75%31,0650.00%
TSLA200619C003550002020-01-27 9:46AM EST355.00204.25197.45201.35+25.25+14.11%11150.00%
TSLA200619C003600002020-01-27 10:24AM EST360.00200.72194.45197.15-10.28-4.87%79880.00%
TSLA200619C003650002020-01-21 12:54PM EST365.00189.78189.50191.550.00-3630.00%
TSLA200619C003700002020-01-24 1:56PM EST370.00202.36186.20188.650.00-120431.48%
TSLA200619C003750002020-01-24 2:30PM EST375.00198.30182.10184.500.00-18735.29%
TSLA200619C003800002020-01-24 2:37PM EST380.00195.00178.55181.300.00-1250540.31%
TSLA200619C003850002020-01-27 1:40PM EST385.00194.00172.80175.60+51.24+35.89%317737.18%
TSLA200619C003900002020-01-27 3:44PM EST390.00184.25182.40183.65-30.04-14.02%464858.75%
TSLA200619C003950002020-01-22 10:37AM EST395.00200.00165.00168.150.00-15341.23%
TSLA200619C004000002020-01-27 3:43PM EST400.00175.34162.50164.40-1.66-0.94%132,51242.48%
TSLA200619C004050002020-01-27 2:03PM EST405.00175.25169.55171.55-1.92-1.08%312257.56%
TSLA200619C004100002020-01-27 2:37PM EST410.00171.55153.85156.55-5.15-2.91%1168643.64%
TSLA200619C004150002020-01-27 12:14PM EST415.00160.00150.50152.65-23.95-13.02%37744.03%
TSLA200619C004200002020-01-27 11:13AM EST420.00147.82146.40149.50-19.43-11.62%71,09745.35%
TSLA200619C004250002020-01-27 12:06PM EST425.00150.93142.95144.95-21.92-12.68%53644.61%
TSLA200619C004300002020-01-24 3:19PM EST430.00156.90139.05141.600.00-157645.37%
TSLA200619C004350002020-01-09 3:53PM EST435.0087.09136.35138.600.00-191746.41%
TSLA200619C004400002020-01-24 3:49PM EST440.00146.79132.50134.450.00-488645.98%
TSLA200619C004450002020-01-17 1:40PM EST445.00100.50126.30129.800.00-17544.95%
TSLA200619C004500002020-01-27 2:45PM EST450.00139.82125.80127.55-1.36-0.96%21,84846.49%
TSLA200619C004550002020-01-22 3:47PM EST455.00143.50122.05125.150.00-92547.69%
TSLA200619C004600002020-01-23 3:32PM EST460.00142.70117.90120.100.00-1728246.14%
TSLA200619C004650002020-01-23 11:38AM EST465.00140.10115.60117.900.00-113247.35%
TSLA200619C004700002020-01-27 10:23AM EST470.00117.00113.10114.40-32.57-21.78%116147.23%
TSLA200619C004750002020-01-27 9:46AM EST475.00114.04109.25111.55-13.46-10.56%1018947.64%
TSLA200619C004800002020-01-24 2:23PM EST480.00111.00106.25107.65-7.65-6.45%240547.04%
TSLA200619C004900002020-01-27 3:55PM EST490.00113.00100.85102.20-0.29-0.26%1932047.74%
TSLA200619C004950002020-01-16 10:20AM EST495.0070.6096.5097.650.00--146.47%
TSLA200619C005000002020-01-27 3:59PM EST500.00107.26104.55105.60+0.76+0.71%153,59854.93%
TSLA200619C005050002020-01-27 10:44AM EST505.0094.3392.3594.65-9.67-9.30%21148.81%
TSLA200619C005100002020-01-27 2:24PM EST510.00103.1088.4089.40+0.05+0.05%524846.88%
TSLA200619C005150002020-01-24 10:23AM EST515.00101.1886.1087.550.00-91347.61%
TSLA200619C005200002020-01-27 3:58PM EST520.0096.5083.5584.90-0.65-0.67%237547.65%
TSLA200619C005250002020-01-24 3:57PM EST525.0096.0589.2092.250.00-24754.09%
TSLA200619C005300002020-01-27 3:55PM EST530.0091.2078.3579.25-0.50-0.55%430547.32%
TSLA200619C005350002020-01-27 1:50PM EST535.0090.7776.0077.85-1.88-2.03%34448.16%
TSLA200619C005400002020-01-27 3:50PM EST540.0084.6774.9076.10-2.74-3.13%61,36048.67%
TSLA200619C005450002020-01-27 1:50PM EST545.0085.7679.8082.50+1.26+1.49%21135254.13%
TSLA200619C005500002020-01-27 3:51PM EST550.0079.9069.3570.80-0.10-0.12%281,42948.23%
TSLA200619C005600002020-01-27 3:43PM EST560.0075.1265.0066.95-0.52-0.69%151,15548.68%
TSLA200619C005700002020-01-27 3:36PM EST570.0070.9461.3563.90-1.06-1.47%1532649.53%
TSLA200619C005800002020-01-27 3:33PM EST580.0066.4058.3559.25-1.90-2.78%12043449.07%
TSLA200619C005900002020-01-27 11:50AM EST590.0058.1053.9555.00-11.85-16.94%1018048.74%
TSLA200619C006000002020-01-27 3:36PM EST600.0059.1958.1059.45-3.02-4.85%82,26154.02%
TSLA200619C006100002020-01-27 3:43PM EST610.0055.7047.4549.00-0.25-0.45%249349.44%
TSLA200619C006200002020-01-27 3:49PM EST620.0052.5044.9046.00-1.45-2.69%51,23049.59%
TSLA200619C006300002020-01-27 3:49PM EST630.0049.3542.0044.15-0.35-0.70%391,58850.44%
TSLA200619C006400002020-01-27 3:33PM EST640.0045.9539.0040.65+0.25+0.55%37449.97%
TSLA200619C006500002020-01-27 3:45PM EST650.0044.0035.9537.10-0.50-1.12%1451,60549.31%
TSLA200619C006600002020-01-27 1:58PM EST660.0043.1133.5535.35+1.61+3.88%818849.89%
TSLA200619C006700002020-01-27 2:27PM EST670.0039.5531.5032.40-0.25-0.63%219949.44%
TSLA200619C006800002020-01-22 1:57PM EST680.0045.5029.2531.450.00-1067150.45%
TSLA200619C006900002020-01-27 3:54PM EST690.0035.0028.5029.15-0.70-1.96%162,70550.02%
TSLA200619C006950002020-01-24 10:43AM EST695.0026.8527.6028.15-7.48-21.79%282550.06%
TSLA200619C007000002020-01-27 3:53PM EST700.0032.8026.3527.25+0.30+0.92%873,63750.34%
TSLA200619C007050002020-01-23 12:36PM EST705.0033.8030.1530.950.00-207053.87%
TSLA200619C007100002020-01-27 3:49PM EST710.0030.3029.3030.20-0.14-0.46%124254.00%
TSLA200619C007150002020-01-27 3:49PM EST715.0029.4024.2024.80-2.60-8.13%75050.32%
TSLA200619C007200002020-01-27 3:49PM EST720.0028.5522.7023.40+0.15+0.53%292350.10%
TSLA200619C007250002020-01-24 3:57PM EST725.0028.4522.7023.300.00-10650.48%
TSLA200619C007300002020-01-27 3:49PM EST730.0026.8525.7526.65-0.70-2.54%223454.03%
TSLA200619C007350002020-01-27 3:49PM EST735.0026.0520.6521.75-2.95-10.17%3650.27%
TSLA200619C007400002020-01-27 3:44PM EST740.0025.2520.5521.20-8.83-25.91%91350.66%
TSLA200619C007450002020-01-27 10:36AM EST745.0021.2519.2519.95-4.32-16.89%151550.14%
TSLA200619C007500002020-01-27 2:45PM EST750.0023.8519.1519.35-0.50-2.05%222050.48%
TSLA200619C007550002020-01-27 3:19PM EST755.0022.9522.0023.25+0.20+0.88%31154.33%
TSLA200619C007600002020-01-27 10:38AM EST760.0018.9517.9518.70-2.85-13.07%294550.88%
TSLA200619C007650002020-01-23 10:31AM EST765.0013.9016.9017.650.00---50.46%
TSLA200619C007700002020-01-27 12:52PM EST770.0020.0020.1021.30-0.50-2.44%18354.48%
TSLA200619C007750002020-01-27 1:48PM EST775.0021.8015.8017.00+0.65+3.07%22650.81%
TSLA200619C007800002020-01-27 2:16PM EST780.0021.0215.4516.40+0.47+2.29%32250.91%
TSLA200619C007850002020-01-27 9:51AM EST785.0017.8514.6515.70-5.25-22.73%2550.71%
TSLA200619C007900002020-01-27 1:48PM EST790.0019.8517.8018.95-7.39-27.13%406954.66%
TSLA200619C007950002020-01-27 2:38PM EST795.0018.6114.3515.20+0.76+4.26%231451.44%
TSLA200619C008000002020-01-27 1:29PM EST800.0018.2513.6014.80+0.70+3.99%1146851.37%
TSLA200619C008050002020-01-27 1:29PM EST805.0017.8013.5514.35-1.75-8.95%1551.65%
TSLA200619C008100002020-01-22 2:42PM EST810.0019.0512.6513.900.00-58451.43%
TSLA200619C008150002020-01-22 11:43AM EST815.0022.8012.2513.150.00-183451.29%
TSLA200619C008200002020-01-22 11:43AM EST820.0022.1515.0516.100.00-6155.15%
TSLA200619C008250002020-01-24 11:18AM EST825.0016.0012.0512.850.00-1352.06%
TSLA200619C008300002020-01-27 10:03AM EST830.0013.0011.3512.30+1.64+14.44%112951.82%
TSLA200619C008350002020-01-24 3:04PM EST835.0014.5013.7014.850.00-271655.30%
TSLA200619C008400002020-01-27 10:43AM EST840.0011.6510.9011.75-2.95-20.21%106552.21%
TSLA200619C008450002020-01-27 12:29PM EST845.0012.8010.4511.35+3.20+33.33%11852.17%
TSLA200619C008500002020-01-27 1:35PM EST850.0013.7310.2511.15+0.38+2.85%1344552.40%
TSLA200619C008550002020-01-27 10:27AM EST855.0011.409.7010.60-5.10-30.91%49352.15%
TSLA200619C008600002020-01-27 1:21PM EST860.0012.8511.8013.05+1.24+10.68%402155.62%
TSLA200619C008700002020-01-24 2:54PM EST870.0011.729.1510.050.00-15452.82%
TSLA200619C008800002020-01-27 10:06AM EST880.009.908.659.50-4.20-29.79%1752.99%
TSLA200619C008900002020-01-22 1:33PM EST890.0016.3910.1011.250.00-709056.19%
TSLA200619C009000002020-01-27 2:54PM EST900.0010.007.608.45-0.45-4.31%2251253.18%
TSLA200619C009100002020-01-27 1:37PM EST910.0010.217.458.15-1.17-10.28%--53.68%
TSLA200619C009200002020-01-24 11:14AM EST920.009.786.957.650.00---53.70%
TSLA200619C009300002020-01-24 10:44AM EST930.009.036.707.400.00---54.10%
TSLA200619C009400002020-01-27 1:18PM EST940.008.506.307.00+2.80+49.12%1554.20%
TSLA200619C009500002020-01-24 2:53PM EST950.007.906.056.750.00-294154.54%
TSLA200619C009600002020-01-27 10:51AM EST960.006.105.806.45-1.55-20.26%2-54.80%
TSLA200619C009700002020-01-24 10:51AM EST970.007.555.456.150.00-555454.93%
TSLA200619C009800002020-01-24 10:51AM EST980.007.265.205.850.00--655.12%
TSLA200619C009900002020-01-24 11:00AM EST990.007.054.955.650.00---55.38%
TSLA200619C010000002020-01-27 2:48PM EST1,000.006.545.005.40+0.24+3.81%2551655.88%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P000050002020-01-27 9:33AM EST5.000.010.000.010.00-1001,011218.75%
TSLA200619P000100002020-01-27 10:42AM EST10.000.010.000.010.00-52514,931184.38%
TSLA200619P000150002020-01-23 3:05PM EST15.000.020.000.020.00-2656171.88%
TSLA200619P000200002020-01-23 2:35PM EST20.000.010.000.020.00-6007,270159.38%
TSLA200619P000250002020-01-27 2:48PM EST25.000.020.020.030.00-883,466157.81%
TSLA200619P000300002020-01-24 12:08PM EST30.000.030.000.030.00-1253,263142.19%
TSLA200619P000350002020-01-27 10:26AM EST35.000.030.000.03-0.01-25.00%151,611134.38%
TSLA200619P000400002020-01-23 10:31AM EST40.000.040.020.070.00-1241,854139.45%
TSLA200619P000450002020-01-24 10:20AM EST45.000.040.010.100.00-5298135.55%
TSLA200619P000500002020-01-27 3:21PM EST50.000.070.050.090.00-121,775132.42%
TSLA200619P000550002020-01-24 10:22AM EST55.000.100.000.220.00-220336132.62%
TSLA200619P000600002020-01-27 12:29PM EST60.000.100.060.15+0.02+25.00%1001,571126.95%
TSLA200619P000650002020-01-16 2:15PM EST65.000.110.010.200.00-21908122.27%
TSLA200619P000700002020-01-13 2:30PM EST70.000.160.000.290.00-121,507121.88%
TSLA200619P000750002020-01-23 3:31PM EST75.000.130.010.320.00-31,335119.34%
TSLA200619P000800002020-01-14 2:46PM EST80.000.200.100.350.00-1558119.34%
TSLA200619P000850002020-01-17 11:55AM EST85.000.150.010.360.00-11,721113.18%
TSLA200619P000900002020-01-22 2:26PM EST90.000.220.060.410.00-11,143112.60%
TSLA200619P000950002020-01-27 2:58PM EST95.000.240.170.45-0.04-14.29%2344112.74%
TSLA200619P001000002020-01-27 11:26AM EST100.000.200.120.36-0.06-23.08%217,053106.35%
TSLA200619P001050002020-01-22 9:59AM EST105.000.280.160.400.00-8208105.18%
TSLA200619P001100002020-01-14 2:45PM EST110.000.370.190.560.00-1345105.81%
TSLA200619P001150002020-01-23 12:43PM EST115.000.350.230.600.00-1438104.20%
TSLA200619P001200002020-01-22 2:44PM EST120.000.430.270.640.00-1923102.59%
TSLA200619P001250002020-01-21 3:55PM EST125.000.450.320.680.00-1924101.12%
TSLA200619P001300002020-01-17 3:28PM EST130.000.650.360.730.00-9567899.61%
TSLA200619P001350002020-01-22 11:22AM EST135.000.500.410.780.00-6128298.19%
TSLA200619P001400002020-01-22 1:51PM EST140.000.610.460.830.00-51,44696.78%
TSLA200619P001450002020-01-03 12:11PM EST145.000.490.510.880.00-118195.36%
TSLA200619P001500002020-01-27 10:55AM EST150.000.820.570.93+0.02+2.50%483,72293.99%
TSLA200619P001550002020-01-22 3:43PM EST155.000.700.631.000.00-1133992.80%
TSLA200619P001600002020-01-27 2:23PM EST160.000.880.601.06+0.03+3.53%331,25190.82%
TSLA200619P001650002020-01-21 9:39AM EST165.000.900.761.130.00-3181690.33%
TSLA200619P001700002020-01-27 9:49AM EST170.001.060.851.20+0.11+11.58%192389.28%
TSLA200619P001750002020-01-27 10:47AM EST175.001.200.911.27+0.20+20.00%52,28088.01%
TSLA200619P001800002020-01-24 3:26PM EST180.001.040.981.350.00-1002,71086.84%
TSLA200619P001850002020-01-24 1:17PM EST185.001.051.061.430.00-251,66285.72%
TSLA200619P001900002020-01-24 10:41AM EST190.001.171.191.520.00-201,81184.89%
TSLA200619P001950002020-01-23 12:43PM EST195.001.301.251.600.00-31,46483.62%
TSLA200619P002000002020-01-27 3:58PM EST200.001.551.341.50+0.14+9.93%1210,50581.70%
TSLA200619P002050002020-01-24 12:59PM EST205.001.511.501.800.00-214681.84%
TSLA200619P002100002020-01-27 12:53PM EST210.001.721.561.92+0.09+5.52%11,81480.71%
TSLA200619P002150002020-01-22 2:01PM EST215.001.701.682.030.00-3212979.77%
TSLA200619P002200002020-01-23 11:42AM EST220.001.891.852.150.00-471,61879.02%
TSLA200619P002250002020-01-27 9:58AM EST225.001.981.942.28-0.02-1.00%198577.99%
TSLA200619P002300002020-01-24 3:49PM EST230.002.022.082.420.00-151,39877.14%
TSLA200619P002350002020-01-23 11:38AM EST235.002.282.222.560.00-19876.27%
TSLA200619P002400002020-01-23 10:26AM EST240.002.402.382.720.00-8490875.48%
TSLA200619P002450002020-01-27 12:26PM EST245.002.602.552.88+0.14+5.69%111574.68%
TSLA200619P002500002020-01-27 2:16PM EST250.002.852.802.90+0.23+8.78%724,27373.72%
TSLA200619P002550002020-01-24 10:33AM EST255.002.702.883.250.00-1025673.11%
TSLA200619P002600002020-01-24 11:21AM EST260.002.923.053.400.00-21,33272.22%
TSLA200619P002650002020-01-24 10:46AM EST265.003.153.303.700.00-111371.80%
TSLA200619P002700002020-01-27 1:27PM EST270.003.553.503.90+0.23+6.93%397371.01%
TSLA200619P002750002020-01-23 10:15AM EST275.003.583.754.150.00-233370.40%
TSLA200619P002800002020-01-27 3:06PM EST280.004.354.004.40+0.62+16.62%372669.74%
TSLA200619P002850002020-01-23 11:06AM EST285.004.204.254.650.00-5420569.06%
TSLA200619P002900002020-01-27 12:06PM EST290.004.674.604.95+0.52+12.53%121,77968.58%
TSLA200619P002950002020-01-27 3:08PM EST295.004.994.805.25+0.39+8.48%258367.82%
TSLA200619P003000002020-01-27 2:51PM EST300.005.295.255.55+0.44+9.07%4176,70567.41%
TSLA200619P003050002020-01-27 9:42AM EST305.005.955.455.85+0.50+9.17%10029066.60%
TSLA200619P003100002020-01-27 11:44AM EST310.005.955.856.25+1.00+20.20%10239266.18%
TSLA200619P003150002020-01-27 2:45PM EST315.006.356.306.50+0.80+14.41%10042265.58%
TSLA200619P003200002020-01-27 3:56PM EST320.006.926.656.95+0.62+9.84%253965.06%
TSLA200619P003250002020-01-27 12:57PM EST325.007.207.157.40+0.77+11.98%41,11664.69%
TSLA200619P003300002020-01-27 3:40PM EST330.007.807.657.85+0.98+14.37%811,20564.26%
TSLA200619P003350002020-01-24 2:17PM EST335.007.688.158.400.00-423063.90%
TSLA200619P003400002020-01-27 3:00PM EST340.008.458.658.85+0.34+4.19%1989863.38%
TSLA200619P003450002020-01-27 11:50AM EST345.009.109.209.40+0.55+6.43%392962.97%
TSLA200619P003500002020-01-27 3:54PM EST350.009.889.7510.00+0.73+7.98%123,75862.56%
TSLA200619P003550002020-01-27 2:57PM EST355.0010.4010.4010.65+0.40+4.00%1474062.25%
TSLA200619P003600002020-01-27 3:42PM EST360.0011.1511.1511.50+1.12+11.17%661662.14%
TSLA200619P003650002020-01-27 10:53AM EST365.0012.0511.8012.20+1.30+12.09%120861.76%
TSLA200619P003700002020-01-27 10:14AM EST370.0012.9012.5012.90+1.28+11.02%144161.38%
TSLA200619P003750002020-01-27 12:27PM EST375.0012.5613.3513.75+0.81+6.89%6024261.18%
TSLA200619P003800002020-01-27 3:45PM EST380.0014.1014.0514.55+1.10+8.46%33,36860.78%
TSLA200619P003850002020-01-24 11:18AM EST385.0013.2514.9515.300.00-5017160.45%
TSLA200619P003900002020-01-27 1:52PM EST390.0014.7515.9016.15-0.25-1.67%237460.17%
TSLA200619P003950002020-01-27 2:16PM EST395.0017.0016.9517.20+1.40+8.97%29760.05%
TSLA200619P004000002020-01-27 3:56PM EST400.0017.7017.3018.05+1.45+8.92%313,61259.29%
TSLA200619P004050002020-01-27 9:46AM EST405.0019.3018.4019.20+1.95+11.24%1516859.17%
TSLA200619P004100002020-01-27 3:31PM EST410.0019.5519.2019.55+2.55+15.00%475558.33%
TSLA200619P004150002020-01-27 3:16PM EST415.0020.4020.4521.15+2.68+15.12%741,05858.47%
TSLA200619P004200002020-01-27 3:43PM EST420.0021.9522.3022.90+2.30+11.70%10497358.97%
TSLA200619P004250002020-01-27 2:45PM EST425.0022.1523.5523.90+2.20+11.03%123258.64%
TSLA200619P004300002020-01-27 2:00PM EST430.0023.1024.0024.65+0.20+0.87%146557.70%
TSLA200619P004350002020-01-27 12:55PM EST435.0024.5025.5526.75+1.31+5.65%47558.04%
TSLA200619P004400002020-01-27 2:01PM EST440.0025.8027.6528.20+1.80+7.50%226358.25%
TSLA200619P004450002020-01-27 2:06PM EST445.0027.2029.1529.70+0.68+2.56%113658.12%
TSLA200619P004500002020-01-27 1:48PM EST450.0027.9029.5530.05+0.20+0.72%2052756.85%
TSLA200619P004550002020-01-27 3:20PM EST455.0030.6032.1532.70+2.35+8.32%120557.72%
TSLA200619P004600002020-01-27 9:41AM EST460.0034.5633.8034.30+4.04+13.24%117857.57%
TSLA200619P004650002020-01-27 12:05PM EST465.0034.5735.6536.20+2.47+7.69%18157.61%
TSLA200619P004700002020-01-27 3:58PM EST470.0035.9637.4038.00+2.33+6.93%81,59457.50%
TSLA200619P004750002020-01-27 3:59PM EST475.0037.6839.1539.80+4.49+13.53%8435057.35%
TSLA200619P004800002020-01-27 1:13PM EST480.0038.1841.0541.50+2.68+7.55%246457.18%
TSLA200619P004850002020-01-24 12:36PM EST485.0039.0341.3542.100.00-41455.83%
TSLA200619P004900002020-01-27 11:10AM EST490.0045.7044.2045.90+5.43+13.48%129856.86%
TSLA200619P004950002020-01-27 10:09AM EST495.0047.4244.8046.85+5.12+12.10%21055.73%
TSLA200619P005000002020-01-27 3:54PM EST500.0047.1349.1549.75+3.45+7.90%231,90056.88%
TSLA200619P005050002020-01-22 2:53PM EST505.0052.0051.8052.55+8.00+18.18%21657.24%
TSLA200619P005100002020-01-27 9:42AM EST510.0054.0352.7054.55+11.48+26.98%19056.54%
TSLA200619P005150002020-01-23 10:33AM EST515.0050.1555.6557.300.00-22656.91%
TSLA200619P005200002020-01-27 1:46PM EST520.0053.4058.2559.60+1.60+3.09%2024956.92%
TSLA200619P005250002020-01-27 2:57PM EST525.0058.1560.9562.00+5.95+11.40%103756.97%
TSLA200619P005300002020-01-27 3:52PM EST530.0061.2063.6564.65+2.29+3.89%812257.07%
TSLA200619P005350002020-01-27 2:57PM EST535.0063.0065.2066.55+3.75+6.33%65156.42%
TSLA200619P005400002020-01-27 3:17PM EST540.0065.4468.8069.75+4.19+6.84%234656.98%
TSLA200619P005450002020-01-27 2:57PM EST545.0068.0570.4572.65+3.60+5.59%53256.67%
TSLA200619P005500002020-01-27 3:41PM EST550.0070.8774.0075.35+2.97+4.37%962,16356.94%
TSLA200619P005600002020-01-27 3:59PM EST560.0076.1280.3581.15+2.25+3.05%381457.25%
TSLA200619P005700002020-01-27 1:49PM EST570.0077.7085.6086.95+0.45+0.58%81257.02%
TSLA200619P005800002020-01-27 11:20AM EST580.0089.9591.8592.65+5.20+6.14%3823056.98%
TSLA200619P005900002020-01-27 9:57AM EST590.0097.1193.5594.75+6.22+6.84%1353.89%
TSLA200619P006000002020-01-27 3:40PM EST600.0099.28104.50106.50+1.51+1.54%479857.43%
TSLA200619P006100002020-01-24 3:18PM EST610.00102.35111.35112.800.00-10257.43%
TSLA200619P006200002020-01-27 9:57AM EST620.00119.00117.95120.05+7.85+7.06%3502757.57%
TSLA200619P006300002020-01-22 3:25PM EST630.00108.60124.30126.200.00-1857.10%
TSLA200619P006400002020-01-27 3:28PM EST640.00126.80133.50134.55+4.27+3.48%1458.36%
TSLA200619P006500002020-01-27 9:51AM EST650.00137.43133.70135.35+6.08+4.63%131853.42%
TSLA200619P006600002020-01-23 2:14PM EST660.00136.00148.50149.800.00--758.82%
TSLA200619P006700002020-01-15 2:52PM EST670.00166.25148.30150.950.00-4553.53%
TSLA200619P006800002020-01-24 9:43AM EST680.00149.00162.60164.450.00-2158.32%
TSLA200619P006900002020-01-22 1:04PM EST690.00146.52170.95173.900.00-4359.24%
TSLA200619P007000002020-01-22 2:50PM EST700.00163.52172.25173.900.00-2653.53%
TSLA200619P007100002020-01-21 3:25PM EST710.00186.43187.70190.050.00--2659.81%
TSLA200619P007200002020-01-21 10:10AM EST720.00194.80195.90198.850.00--260.20%
TSLA200619P007350002020-01-08 2:08PM EST735.00249.65208.70211.550.00--160.65%
TSLA200619P007400002020-01-22 2:25PM EST740.00193.25213.20215.400.00-6560.71%
TSLA200619P007450002020-01-22 2:25PM EST745.00197.25216.35218.800.00---59.98%
TSLA200619P007500002020-01-24 3:33PM EST750.00211.61221.65224.300.00---61.04%
TSLA200619P007550002020-01-10 9:39AM EST755.00283.35217.65219.150.00-2253.23%
TSLA200619P007650002020-01-16 2:48PM EST765.00264.90234.80237.600.00-1161.60%
TSLA200619P007900002020-01-23 3:39PM EST790.00236.42257.60260.250.00--962.87%
TSLA200619P007950002020-01-13 10:40AM EST795.00297.80262.00265.600.00--463.39%
TSLA200619P008300002020-01-27 3:08PM EST830.00286.00284.90287.15-63.45-18.16%-254.53%
TSLA200619P008400002020-01-09 11:36AM EST840.00359.15303.30306.150.00--164.87%
TSLA200619P008500002020-01-27 3:02PM EST850.00305.40312.20315.65-15.60-4.86%-665.18%
TSLA200619P008550002020-01-15 11:07AM EST855.00330.90316.90320.450.00--4465.48%
TSLA200619P008600002020-01-22 2:41PM EST860.00303.00321.75325.050.00---65.73%
TSLA200619P008700002020-01-13 10:38AM EST870.00369.10331.10334.450.00--866.15%
TSLA200619P008900002020-01-15 2:28PM EST890.00367.30350.40353.600.00--167.38%
TSLA200619P009200002020-01-22 10:59AM EST920.00348.35368.45372.700.00---55.86%
TSLA200619P009300002020-01-24 2:47PM EST930.00376.50378.05381.600.00---55.51%
TSLA200619P009400002020-01-24 12:01PM EST940.00383.10387.70391.200.00---55.70%
TSLA200619P009500002020-01-22 10:47AM EST950.00377.55409.35412.600.00---71.98%
TSLA200619P009600002020-01-23 9:53AM EST960.00392.20417.90421.200.00---71.24%
TSLA200619P009700002020-01-23 10:06AM EST970.00403.20428.90432.600.00--173.50%
TSLA200619P009800002020-01-22 2:26PM EST980.00413.20426.50430.600.00-2457.24%
TSLA200619P009900002020-01-24 1:41PM EST990.00432.80447.25450.400.00-2172.95%
TSLA200619P010000002020-01-22 2:25PM EST1,000.00432.30457.15460.600.00-41173.84%
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