TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C001000002020-07-07 2:12PM EDT100.001,281.551,284.301,294.30+6.15+0.48%5301,307.81%
TSLA200710C001500002020-07-07 3:38PM EDT150.001,243.901,234.301,244.30+21.60+1.77%14181,090.04%
TSLA200710C002000002020-07-07 3:48PM EDT200.001,193.801,184.301,194.30+33.00+2.84%118943.56%
TSLA200710C002500002020-07-07 2:10PM EDT250.001,152.301,134.301,144.30+25.45+2.26%70833.59%
TSLA200710C003000002020-07-07 3:32PM EDT300.001,081.151,084.301,093.55+25.81+2.45%515723.93%
TSLA200710C003500002020-07-07 3:33PM EDT350.001,037.401,033.901,043.55+38.90+3.90%636652.98%
TSLA200710C004000002020-07-07 2:19PM EDT400.00998.10983.90993.55+27.95+2.88%215592.24%
TSLA200710C004500002020-07-07 3:42PM EDT450.00951.15934.25944.30+31.15+3.39%1538555.49%
TSLA200710C005000002020-07-07 1:32PM EDT500.00897.25884.35894.30+35.25+4.09%1110506.91%
TSLA200710C005200002020-07-07 2:44PM EDT520.00868.70864.35875.05+28.70+3.42%1219502.05%
TSLA200710C005400002020-07-07 3:51PM EDT540.00851.65844.35854.30+62.20+7.88%1316471.58%
TSLA200710C005600002020-07-07 3:11PM EDT560.00818.95824.30833.55+49.50+6.43%16441.21%
TSLA200710C005800002020-07-07 2:26PM EDT580.00816.00804.00813.55+66.70+8.90%1724425.59%
TSLA200710C006000002020-07-07 3:33PM EDT600.00786.20784.40794.30+26.20+3.45%729423.32%
TSLA200710C006200002020-07-07 3:10PM EDT620.00758.60764.45773.55+15.00+2.02%1113395.87%
TSLA200710C006500002020-07-07 3:25PM EDT650.00733.50734.40743.60+26.55+3.76%2818375.68%
TSLA200710C006600002020-07-07 3:25PM EDT660.00723.50724.10734.00+8.05+1.13%106375.20%
TSLA200710C006800002020-07-07 2:41PM EDT680.00706.80704.55713.60+38.50+5.76%1210355.54%
TSLA200710C007000002020-07-07 3:28PM EDT700.00680.10684.55693.65+20.05+3.04%2915343.36%
TSLA200710C007100002020-07-07 3:19PM EDT710.00664.60674.60684.40+37.95+6.06%156347.66%
TSLA200710C007200002020-07-07 3:23PM EDT720.00662.60664.20673.70+21.10+3.29%1416331.49%
TSLA200710C007300002020-07-07 3:27PM EDT730.00648.30654.20664.15+38.75+6.36%1412331.57%
TSLA200710C007400002020-07-07 3:22PM EDT740.00636.40644.25653.70+33.25+5.51%400319.19%
TSLA200710C007450002020-07-07 3:11PM EDT745.00635.40639.25648.75+35.40+5.90%759316.87%
TSLA200710C007500002020-07-07 3:44PM EDT750.00648.25634.20643.75+55.05+9.28%16116313.84%
TSLA200710C007550002020-07-07 1:18PM EDT755.00646.40629.30638.75+72.35+12.60%150310.86%
TSLA200710C007600002020-07-07 1:26PM EDT760.00640.10624.30634.20+70.45+12.37%926313.82%
TSLA200710C007650002020-07-07 3:23PM EDT765.00617.35619.30628.75+22.20+3.73%816304.93%
TSLA200710C007700002020-07-07 3:23PM EDT770.00612.40613.95623.80+22.25+3.77%50302.66%
TSLA200710C007750002020-07-07 3:15PM EDT775.00595.35609.75619.55+2.55+0.43%916309.13%
TSLA200710C007800002020-07-07 3:07PM EDT780.00600.40604.80613.80+51.00+9.28%221296.83%
TSLA200710C007850002020-07-07 3:44PM EDT785.00612.50599.80609.60+40.45+7.07%140303.78%
TSLA200710C007900002020-07-07 3:20PM EDT790.00586.90594.40603.85+54.45+10.23%713291.72%
TSLA200710C007950002020-07-07 3:48PM EDT795.00599.90589.85599.60+33.30+5.88%716297.90%
TSLA200710C008000002020-07-07 1:40PM EDT800.00595.32584.85593.85+47.62+8.69%30286.01%
TSLA200710C008050002020-07-07 11:28AM EDT805.00608.95579.05589.35+90.35+17.42%519289.21%
TSLA200710C008100002020-07-06 3:49PM EDT810.00568.25574.90584.65+15.07+2.72%115289.75%
TSLA200710C008150002020-07-07 3:24PM EDT815.00568.60569.80578.95+25.34+4.66%30278.81%
TSLA200710C008200002020-07-07 2:59PM EDT820.00564.50564.50576.20+55.00+10.79%311203.61%
TSLA200710C008250002020-07-07 3:15PM EDT825.00547.65559.55569.45+12.35+2.31%921279.00%
TSLA200710C008300002020-07-07 3:42PM EDT830.00571.55554.55564.00+33.35+6.20%90271.07%
TSLA200710C008350002020-07-07 3:22PM EDT835.00541.20549.55560.50+46.65+9.43%1117175.59%
TSLA200710C008400002020-07-07 3:18PM EDT840.00534.05545.00554.75+19.04+3.70%1018142.19%
TSLA200710C008450002020-07-07 2:56PM EDT845.00523.45539.35549.80+41.45+8.60%70271.56%
TSLA200710C008500002020-07-07 11:35AM EDT850.00556.95534.65544.55+80.65+16.93%1137266.19%
TSLA200710C008550002020-07-07 2:55PM EDT855.00518.20530.05539.85+161.19+45.15%1522158.59%
TSLA200710C008600002020-07-07 10:22AM EDT860.00514.45525.10534.85+48.00+10.29%30160.35%
TSLA200710C008650002020-07-07 2:56PM EDT865.00511.00519.70529.60+40.04+8.50%725258.52%
TSLA200710C008700002020-07-07 2:53PM EDT870.00510.90514.15525.65+23.25+4.77%1258142.97%
TSLA200710C008750002020-07-07 3:47PM EDT875.00519.35509.75519.90+185.19+55.42%140256.10%
TSLA200710C008800002020-07-07 3:30PM EDT880.00502.45505.20515.65+46.43+10.18%2297181.64%
TSLA200710C008850002020-07-07 12:25PM EDT885.00501.65499.80509.70+14.16+2.90%1040248.78%
TSLA200710C008900002020-07-07 2:52PM EDT890.00490.30495.25504.95+7.76+1.61%290161.13%
TSLA200710C008950002020-07-07 1:29PM EDT895.00503.95489.85499.75+21.95+4.55%548243.96%
TSLA200710C009000002020-07-07 2:56PM EDT900.00478.25485.10495.00+50.75+11.87%41208153.71%
TSLA200710C009050002020-07-07 3:21PM EDT905.00470.70479.90489.80+35.05+8.05%2519239.16%
TSLA200710C009100002020-07-07 3:42PM EDT910.00479.05475.15485.10+58.45+13.90%4160155.37%
TSLA200710C009150002020-07-07 12:29PM EDT915.00478.05469.95479.85+72.85+17.98%933128.52%
TSLA200710C009200002020-07-07 3:52PM EDT920.00469.10465.20475.10+39.10+9.09%4037153.22%
TSLA200710C009250002020-07-07 3:52PM EDT925.00463.97459.95470.20+67.02+16.88%100146.58%
TSLA200710C009300002020-07-07 3:43PM EDT930.00471.65455.25465.15+24.35+5.44%635152.25%
TSLA200710C009350002020-07-07 3:52PM EDT935.00453.80449.95460.25+58.95+14.93%3395144.73%
TSLA200710C009400002020-07-07 3:21PM EDT940.00436.05445.10455.00+49.50+12.81%220139.45%
TSLA200710C009450002020-07-07 2:54PM EDT945.00431.25440.05450.35+31.00+7.75%15113146.68%
TSLA200710C009500002020-07-07 3:51PM EDT950.00442.55435.15445.05+50.55+12.90%22454139.36%
TSLA200710C009550002020-07-07 2:55PM EDT955.00420.35430.40440.30+31.65+8.14%13108149.37%
TSLA200710C009600002020-07-07 3:13PM EDT960.00417.95425.30435.45+68.61+19.64%1366148.39%
TSLA200710C009650002020-07-07 12:48PM EDT965.00427.40420.20430.50+49.50+13.10%15149145.61%
TSLA200710C009700002020-07-07 3:56PM EDT970.00419.10415.20426.80+45.20+12.09%210160.79%
TSLA200710C009750002020-07-07 3:38PM EDT975.00422.50410.80420.35+82.60+24.30%23139148.88%
TSLA200710C009800002020-07-07 3:47PM EDT980.00416.50405.75415.30+48.90+13.30%4398145.61%
TSLA200710C009850002020-07-07 3:41PM EDT985.00415.40400.90410.40+64.40+18.35%190147.02%
TSLA200710C009900002020-07-07 2:56PM EDT990.00389.95395.35405.15+35.92+10.15%32169132.72%
TSLA200710C009950002020-07-07 3:31PM EDT995.00390.29390.75400.35+10.63+2.80%1067140.63%
TSLA200710C010000002020-07-07 3:55PM EDT1,000.00390.10386.00395.55+45.88+13.33%134543144.14%
TSLA200710C010050002020-07-07 3:35PM EDT1,005.00389.46381.05390.55+50.19+14.79%36238142.77%
TSLA200710C010100002020-07-07 3:40PM EDT1,010.00385.00377.85385.85+26.00+7.24%68168157.89%
TSLA200710C010150002020-07-07 3:31PM EDT1,015.00369.45373.65380.15+53.30+16.86%80156.42%
TSLA200710C010200002020-07-07 2:54PM EDT1,020.00370.34366.15375.70+21.34+6.11%14132139.45%
TSLA200710C010250002020-07-07 3:56PM EDT1,025.00364.55361.20370.65+17.32+4.99%42288137.52%
TSLA200710C010300002020-07-07 2:39PM EDT1,030.00353.30356.30365.50+17.65+5.26%9386135.13%
TSLA200710C010350002020-07-07 3:16PM EDT1,035.00342.10350.95360.65-2.10-0.61%35222131.30%
TSLA200710C010400002020-07-07 3:59PM EDT1,040.00352.00345.70355.55+12.80+3.77%101211125.68%
TSLA200710C010450002020-07-07 3:38PM EDT1,045.00353.40341.35350.95+23.35+7.07%16115133.64%
TSLA200710C010500002020-07-07 3:31PM EDT1,050.00346.65336.15345.95+23.90+7.41%49685130.10%
TSLA200710C010550002020-07-07 3:53PM EDT1,055.00337.00331.25341.00+37.00+12.33%25540129.37%
TSLA200710C010600002020-07-07 1:23PM EDT1,060.00341.29326.50336.05+35.70+11.68%56380129.69%
TSLA200710C010650002020-07-07 3:24PM EDT1,065.00321.62321.55330.65+13.42+4.35%27164125.15%
TSLA200710C010700002020-07-07 3:48PM EDT1,070.00327.00316.70326.15+24.00+7.92%24212127.86%
TSLA200710C010750002020-07-07 3:36PM EDT1,075.00322.00312.10320.95+20.73+6.88%29138127.20%
TSLA200710C010800002020-07-07 2:53PM EDT1,080.00303.00307.00316.00+10.50+3.59%30163124.90%
TSLA200710C010850002020-07-07 3:11PM EDT1,085.00298.60301.75311.40+10.80+3.75%27131123.88%
TSLA200710C010900002020-07-07 3:42PM EDT1,090.00312.30298.95306.70+32.30+11.54%290134.46%
TSLA200710C010950002020-07-07 2:54PM EDT1,095.00282.25291.90301.45+32.80+13.15%42172121.09%
TSLA200710C011000002020-07-07 3:59PM EDT1,100.00292.30287.45296.35+16.45+5.96%1670121.58%
TSLA200710C011050002020-07-07 3:59PM EDT1,105.00287.35283.05291.90+50.30+21.22%2412125.12%
TSLA200710C011100002020-07-07 3:44PM EDT1,110.00287.41277.45286.40+25.71+9.82%42516117.85%
TSLA200710C011150002020-07-07 2:52PM EDT1,115.00268.85273.85282.05+45.00+20.10%270124.96%
TSLA200710C011200002020-07-07 2:59PM EDT1,120.00266.55267.25276.80+11.28+4.42%456769114.87%
TSLA200710C011250002020-07-07 3:28PM EDT1,125.00258.30262.60271.55+54.05+26.46%1815113.34%
TSLA200710C011300002020-07-07 3:37PM EDT1,130.00266.35257.40267.00+21.08+8.59%435803112.49%
TSLA200710C011350002020-07-07 3:17PM EDT1,135.00246.85252.50262.10+6.30+2.62%500111.37%
TSLA200710C011400002020-07-07 3:59PM EDT1,140.00253.00247.90256.85+17.19+7.29%466720109.99%
TSLA200710C011450002020-07-07 3:27PM EDT1,145.00238.90244.20252.05+7.94+3.44%37265113.72%
TSLA200710C011500002020-07-07 3:42PM EDT1,150.00255.06238.05247.00+31.06+13.87%356956107.17%
TSLA200710C011550002020-07-07 2:18PM EDT1,155.00246.45234.35242.30+73.40+42.42%770110.93%
TSLA200710C011600002020-07-07 3:51PM EDT1,160.00234.80228.60237.65+19.47+9.04%127277107.47%
TSLA200710C011650002020-07-07 2:56PM EDT1,165.00218.05223.10232.15+3.30+1.54%22216101.86%
TSLA200710C011700002020-07-07 3:51PM EDT1,170.00224.40218.30227.50+18.97+9.23%92249101.79%
TSLA200710C011750002020-07-07 2:46PM EDT1,175.00217.75213.40222.00+13.94+6.84%615398.35%
TSLA200710C011800002020-07-07 3:59PM EDT1,180.00213.15208.35217.90+13.89+6.97%3684299.19%
TSLA200710C011850002020-07-07 3:08PM EDT1,185.00201.50203.05212.85+58.15+40.57%198396.00%
TSLA200710C011900002020-07-07 3:36PM EDT1,190.00208.05198.90208.30+17.13+8.97%751,55897.95%
TSLA200710C012000002020-07-07 3:57PM EDT1,200.00196.00190.00198.50+18.00+10.11%1,1233,52297.29%
TSLA200710C012200002020-07-07 3:55PM EDT1,220.00172.85171.80176.00+15.75+10.03%2111,38586.91%
TSLA200710C012400002020-07-07 3:57PM EDT1,240.00157.00152.10160.45+17.00+12.14%4901,00588.59%
TSLA200710C012600002020-07-07 3:55PM EDT1,260.00136.00131.65139.00+13.11+10.67%1,2545,22975.80%
TSLA200710C012800002020-07-07 3:59PM EDT1,280.00117.45113.75120.00+11.13+10.47%3891,88972.05%
TSLA200710C013000002020-07-07 3:59PM EDT1,300.00102.56100.00105.40+12.31+13.64%2,7254,24878.19%
TSLA200710C013200002020-07-07 3:58PM EDT1,320.0085.2783.9590.50+6.58+8.36%2,3682,58477.26%
TSLA200710C013400002020-07-07 3:58PM EDT1,340.0071.8067.5571.70+4.80+7.16%3,2222,49169.89%
TSLA200710C013600002020-07-07 3:59PM EDT1,360.0058.2154.8559.00+2.06+3.67%2,5011,25470.10%
TSLA200710C013800002020-07-07 3:59PM EDT1,380.0047.6047.0048.50-1.11-2.28%4,33192173.74%
TSLA200710C014000002020-07-07 3:59PM EDT1,400.0039.3938.5539.70-2.71-6.44%27,7146,61675.56%
TSLA200710C014200002020-07-07 3:59PM EDT1,420.0031.4032.0532.40-5.00-13.74%6,29993777.95%
TSLA200710C014400002020-07-07 3:59PM EDT1,440.0026.2525.9527.00-5.46-17.22%2,993080.22%
TSLA200710C014600002020-07-07 3:59PM EDT1,460.0021.9919.6525.45-5.79-20.84%2,45479684.04%
TSLA200710C014800002020-07-07 3:59PM EDT1,480.0018.5017.0019.65-6.32-25.46%2,51561185.62%
TSLA200710C015000002020-07-07 3:59PM EDT1,500.0014.9014.5015.25-7.07-32.18%28,370087.21%
TSLA200710C015200002020-07-07 3:59PM EDT1,520.0011.2011.2013.05-8.10-41.97%2,4931,92688.95%
TSLA200710C015400002020-07-07 3:54PM EDT1,540.0010.5110.0510.90-6.09-36.69%1,93459192.37%
TSLA200710C015600002020-07-07 3:58PM EDT1,560.009.458.509.30-5.65-37.42%2,10661195.05%
TSLA200710C015800002020-07-07 3:59PM EDT1,580.007.557.507.95-6.05-44.49%1,28543198.13%
TSLA200710C016000002020-07-07 3:59PM EDT1,600.006.606.406.65-5.88-47.12%9,7762,849100.31%
TSLA200710C016200002020-07-07 3:59PM EDT1,620.005.735.655.95-5.32-48.14%1,4030103.62%
TSLA200710C016400002020-07-07 3:59PM EDT1,640.004.904.855.00-4.80-49.48%1,673688105.63%
TSLA200710C016600002020-07-07 3:55PM EDT1,660.004.454.254.60-3.40-43.31%1,512571108.84%
TSLA200710C016800002020-07-07 3:59PM EDT1,680.004.003.704.00-3.70-48.05%1,1960111.15%
TSLA200710C017000002020-07-07 3:59PM EDT1,700.003.353.353.45-3.45-50.74%6,7791,626113.67%
TSLA200710C017200002020-07-07 3:58PM EDT1,720.003.152.933.30-3.15-50.00%1,522525116.86%
TSLA200710C017400002020-07-07 3:59PM EDT1,740.002.642.342.95-2.81-51.56%1,425412118.27%
TSLA200710C017600002020-07-07 3:59PM EDT1,760.002.472.342.59-2.33-48.54%1,192513121.56%
TSLA200710C017800002020-07-07 3:59PM EDT1,780.002.401.322.50-1.85-43.53%2,252786120.97%
TSLA200710C018000002020-07-07 3:59PM EDT1,800.001.931.801.93-1.96-50.39%20,0926,019124.95%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P001000002020-07-07 2:19PM EDT100.000.010.000.000.00-21,10550.00%
TSLA200710P001500002020-07-02 12:20PM EDT150.000.010.000.010.00-325562.50%
TSLA200710P002000002020-07-06 1:58PM EDT200.000.010.000.000.00-524650.00%
TSLA200710P002500002020-07-07 11:11AM EDT250.000.010.000.010.00-3878,774437.50%
TSLA200710P003000002020-07-07 1:11PM EDT300.000.010.000.01-0.01-50.00%687800387.50%
TSLA200710P003500002020-07-07 11:23AM EDT350.000.010.000.020.00-218544365.63%
TSLA200710P004000002020-07-07 3:29PM EDT400.000.010.000.020.00-1,4760331.25%
TSLA200710P004500002020-07-07 2:15PM EDT450.000.020.010.01+0.01+100.00%1651,014300.00%
TSLA200710P005000002020-07-07 3:57PM EDT500.000.040.010.04+0.03+300.00%1,0211,416290.63%
TSLA200710P005200002020-07-07 1:28PM EDT520.000.030.020.04+0.01+50.00%5590282.81%
TSLA200710P005400002020-07-07 3:33PM EDT540.000.020.020.050.00-123289275.78%
TSLA200710P005600002020-07-07 2:52PM EDT560.000.050.020.05+0.03+150.00%124258265.63%
TSLA200710P005800002020-07-07 3:42PM EDT580.000.040.020.05+0.02+100.00%3010256.25%
TSLA200710P006000002020-07-07 3:57PM EDT600.000.050.050.06+0.03+150.00%8651,779255.47%
TSLA200710P006200002020-07-07 3:56PM EDT620.000.080.060.09+0.03+60.00%414684251.95%
TSLA200710P006400002020-07-07 3:24PM EDT640.000.100.100.11+0.05+100.00%721599249.61%
TSLA200710P006500002020-07-07 3:45PM EDT650.000.050.090.11+0.01+25.00%1940243.75%
TSLA200710P006600002020-07-07 3:58PM EDT660.000.120.110.12+0.09+300.00%1660242.19%
TSLA200710P006800002020-07-07 3:47PM EDT680.000.130.110.21+0.08+160.00%141110240.23%
TSLA200710P007000002020-07-07 3:59PM EDT700.000.150.180.21+0.09+150.00%2,7593,092235.55%
TSLA200710P007100002020-07-07 3:15PM EDT710.000.280.020.40+0.22+366.67%100146232.62%
TSLA200710P007200002020-07-07 3:53PM EDT720.000.300.140.35+0.21+233.33%1100231.64%
TSLA200710P007300002020-07-07 3:42PM EDT730.000.180.150.42+0.03+20.00%29129230.66%
TSLA200710P007400002020-07-07 2:16PM EDT740.000.290.201.50+0.14+93.33%26113256.10%
TSLA200710P007450002020-07-07 2:31PM EDT745.000.300.150.30+0.13+76.47%7220218.56%
TSLA200710P007500002020-07-07 3:58PM EDT750.000.320.240.27+0.15+88.24%1,2591,868219.14%
TSLA200710P007550002020-07-07 3:50PM EDT755.000.250.110.35+0.02+8.70%20300214.65%
TSLA200710P007600002020-07-07 11:51AM EDT760.000.300.150.70+0.11+57.89%121210226.76%
TSLA200710P007650002020-07-07 3:26PM EDT765.000.380.350.80+0.20+111.11%408460232.42%
TSLA200710P007700002020-07-07 11:00AM EDT770.000.310.120.57+0.11+55.00%118304217.19%
TSLA200710P007750002020-07-07 2:10PM EDT775.000.480.050.62+0.33+220.00%2370214.26%
TSLA200710P007800002020-07-07 3:39PM EDT780.000.410.255.50+0.26+173.33%416643281.54%
TSLA200710P007850002020-07-07 3:37PM EDT785.000.380.250.40+0.28+280.00%10184209.28%
TSLA200710P007900002020-07-07 3:17PM EDT790.000.540.201.00+0.39+260.00%421497221.97%
TSLA200710P007950002020-07-07 3:58PM EDT795.000.410.210.65+0.22+115.79%1810211.43%
TSLA200710P008000002020-07-07 3:58PM EDT800.000.370.370.38+0.17+85.00%2,7376,964206.06%
TSLA200710P008050002020-07-07 3:58PM EDT805.000.460.231.00+0.27+142.11%180215.87%
TSLA200710P008100002020-07-07 3:36PM EDT810.000.460.130.82+0.13+39.39%30108207.23%
TSLA200710P008150002020-07-07 2:40PM EDT815.000.500.261.00+0.26+108.33%82181212.01%
TSLA200710P008200002020-07-07 2:50PM EDT820.000.490.001.00+0.14+40.00%1410204.10%
TSLA200710P008250002020-07-07 2:51PM EDT825.000.510.321.24+0.21+70.00%64221213.18%
TSLA200710P008300002020-07-07 3:37PM EDT830.000.520.341.24+0.07+15.56%74368211.28%
TSLA200710P008350002020-07-07 3:50PM EDT835.000.480.450.85+0.23+92.00%80204.00%
TSLA200710P008400002020-07-07 3:34PM EDT840.000.550.650.80+0.18+48.65%1060204.59%
TSLA200710P008450002020-07-07 1:07PM EDT845.000.450.370.55+0.10+28.57%320191.60%
TSLA200710P008500002020-07-07 3:59PM EDT850.000.650.400.66+0.29+80.56%7070192.68%
TSLA200710P008550002020-07-07 3:36PM EDT855.000.650.050.84+0.28+75.68%480186.72%
TSLA200710P008600002020-07-07 3:31PM EDT860.000.600.420.75-1.98-76.74%4182,340190.77%
TSLA200710P008650002020-07-07 3:55PM EDT865.000.680.111.01-0.13-16.05%57208187.70%
TSLA200710P008700002020-07-07 3:52PM EDT870.000.720.700.99+0.31+75.61%423540195.41%
TSLA200710P008750002020-07-07 3:18PM EDT875.001.000.701.00+0.47+88.68%56193193.41%
TSLA200710P008800002020-07-07 3:47PM EDT880.000.700.631.190.00-192332193.02%
TSLA200710P008850002020-07-07 3:59PM EDT885.000.820.730.89+0.27+49.09%83191187.94%
TSLA200710P008900002020-07-07 3:17PM EDT890.001.130.011.01+0.64+130.61%41235175.39%
TSLA200710P008950002020-07-07 3:31PM EDT895.000.950.651.00+0.37+63.79%270184.18%
TSLA200710P009000002020-07-07 3:59PM EDT900.000.930.890.93+0.28+43.08%2,7801,774184.47%
TSLA200710P009050002020-07-07 3:54PM EDT905.001.000.791.19+0.43+75.44%61160184.42%
TSLA200710P009100002020-07-07 3:57PM EDT910.000.820.741.20+0.22+36.67%106310181.84%
TSLA200710P009150002020-07-07 3:34PM EDT915.001.270.490.91+0.68+115.25%28199172.17%
TSLA200710P009200002020-07-07 3:53PM EDT920.000.940.991.24+0.31+49.21%75361181.05%
TSLA200710P009250002020-07-07 3:47PM EDT925.001.030.731.03+0.18+21.18%79211173.24%
TSLA200710P009300002020-07-07 3:54PM EDT930.001.100.761.60+0.34+44.74%86335178.27%
TSLA200710P009350002020-07-07 3:43PM EDT935.001.020.001.33+0.08+8.51%26240163.04%
TSLA200710P009400002020-07-07 3:56PM EDT940.001.190.031.20+0.52+77.61%64386159.47%
TSLA200710P009450002020-07-07 3:33PM EDT945.001.361.051.33+0.56+70.00%59195172.17%
TSLA200710P009500002020-07-07 3:59PM EDT950.001.251.061.20+0.30+31.58%6770168.82%
TSLA200710P009550002020-07-07 3:35PM EDT955.001.201.001.39+0.35+41.18%123373168.12%
TSLA200710P009600002020-07-07 3:51PM EDT960.001.201.301.40+0.34+39.53%293469169.02%
TSLA200710P009650002020-07-07 2:14PM EDT965.001.101.241.400.00-31165166.36%
TSLA200710P009700002020-07-07 3:46PM EDT970.001.151.251.40+0.10+9.52%70345164.40%
TSLA200710P009750002020-07-07 3:58PM EDT975.001.651.002.57+0.58+54.21%139327169.92%
TSLA200710P009800002020-07-07 3:59PM EDT980.001.401.201.54+0.20+16.67%456563161.08%
TSLA200710P009850002020-07-07 3:54PM EDT985.001.400.011.83+0.20+16.67%52326150.15%
TSLA200710P009900002020-07-07 3:59PM EDT990.001.400.901.60+0.15+12.00%569747154.83%
TSLA200710P009950002020-07-07 3:40PM EDT995.001.541.601.75+0.29+23.20%89411159.79%
TSLA200710P010000002020-07-07 3:59PM EDT1,000.001.651.611.63+0.25+17.86%7,7144,602156.88%
TSLA200710P010050002020-07-07 3:58PM EDT1,005.001.601.681.96+0.46+40.35%227403157.72%
TSLA200710P010100002020-07-07 3:49PM EDT1,010.001.501.343.15-0.37-19.79%133369161.13%
TSLA200710P010150002020-07-07 3:58PM EDT1,015.001.601.422.50-1.93-54.67%58230155.42%
TSLA200710P010200002020-07-07 3:39PM EDT1,020.001.721.572.00+0.39+29.32%1021,158150.98%
TSLA200710P010250002020-07-07 3:51PM EDT1,025.001.701.162.44+0.45+36.00%53325149.12%
TSLA200710P010300002020-07-07 3:45PM EDT1,030.001.800.502.35+0.45+33.33%71195141.70%
TSLA200710P010350002020-07-07 3:18PM EDT1,035.001.640.803.50+0.14+9.33%10191149.39%
TSLA200710P010400002020-07-07 3:49PM EDT1,040.001.871.832.00+0.37+24.67%150410144.46%
TSLA200710P010450002020-07-07 3:41PM EDT1,045.001.900.653.50+0.47+32.87%92188144.34%
TSLA200710P010500002020-07-07 3:59PM EDT1,050.002.202.002.10+0.36+19.57%9381,302141.97%
TSLA200710P010550002020-07-07 2:48PM EDT1,055.002.090.883.25+0.11+5.56%67256140.09%
TSLA200710P010600002020-07-07 3:59PM EDT1,060.002.202.252.50+0.33+17.65%362875141.46%
TSLA200710P010650002020-07-07 3:52PM EDT1,065.002.342.173.05+0.31+15.27%69396141.75%
TSLA200710P010700002020-07-07 3:56PM EDT1,070.002.221.502.45+0.19+9.36%112381132.93%
TSLA200710P010750002020-07-07 3:57PM EDT1,075.002.271.753.05+0.27+13.50%87308135.47%
TSLA200710P010800002020-07-07 3:58PM EDT1,080.002.380.852.47+0.25+11.74%2771,978125.17%
TSLA200710P010850002020-07-07 3:56PM EDT1,085.002.302.203.05+0.05+2.22%180310133.51%
TSLA200710P010900002020-07-07 3:58PM EDT1,090.002.502.253.05+0.51+25.63%165393131.67%
TSLA200710P010950002020-07-07 3:09PM EDT1,095.002.502.253.05-0.11-4.21%2741,258129.58%
TSLA200710P011000002020-07-07 3:59PM EDT1,100.002.652.622.66+0.30+12.77%6,5815,215127.42%
TSLA200710P011050002020-07-07 3:56PM EDT1,105.002.692.403.05+0.09+3.46%218630126.10%
TSLA200710P011100002020-07-07 3:59PM EDT1,110.002.751.923.00+0.12+4.56%6321,372121.68%
TSLA200710P011150002020-07-07 3:57PM EDT1,115.002.802.403.50-0.03-1.06%191360123.85%
TSLA200710P011200002020-07-07 3:56PM EDT1,120.002.842.703.50-0.21-6.89%251624122.96%
TSLA200710P011250002020-07-07 3:35PM EDT1,125.003.002.403.50+0.10+3.45%189269119.69%
TSLA200710P011300002020-07-07 3:57PM EDT1,130.003.001.493.50-0.03-0.99%493623113.87%
TSLA200710P011350002020-07-07 3:41PM EDT1,135.002.781.013.50+0.28+11.20%138296109.74%
TSLA200710P011400002020-07-07 3:59PM EDT1,140.003.502.103.90+0.35+11.11%5911,862113.87%
TSLA200710P011450002020-07-07 3:44PM EDT1,145.002.962.753.60-0.49-14.20%187205113.09%
TSLA200710P011500002020-07-07 3:59PM EDT1,150.003.403.403.50-0.09-2.58%3,3604,072112.94%
TSLA200710P011550002020-07-07 3:58PM EDT1,155.003.403.003.80-0.18-5.03%217178110.50%
TSLA200710P011600002020-07-07 3:51PM EDT1,160.003.553.353.65-0.25-6.58%6702,196109.07%
TSLA200710P011650002020-07-07 3:52PM EDT1,165.003.603.703.95+0.25+7.46%188324109.05%
TSLA200710P011700002020-07-07 3:57PM EDT1,170.003.903.504.00-0.20-4.88%3101,007106.46%
TSLA200710P011750002020-07-07 3:59PM EDT1,175.003.953.754.15-0.25-5.95%3510105.55%
TSLA200710P011800002020-07-07 3:58PM EDT1,180.004.153.504.25-0.20-4.60%6371,111102.98%
TSLA200710P011850002020-07-07 3:58PM EDT1,185.004.203.904.30-0.60-12.50%238359102.16%
TSLA200710P011900002020-07-07 3:59PM EDT1,190.004.303.504.45-0.62-12.60%9711,04399.32%
TSLA200710P012000002020-07-07 3:59PM EDT1,200.004.384.504.60-1.07-19.63%17,7985,78798.13%
TSLA200710P012200002020-07-07 3:59PM EDT1,220.005.224.605.35-1.63-23.80%1,3721,71991.49%
TSLA200710P012400002020-07-07 3:59PM EDT1,240.006.256.106.40-2.50-28.57%1,8112,91487.95%
TSLA200710P012600002020-07-07 3:59PM EDT1,260.007.506.107.70-4.10-35.34%2,1182,28881.11%
TSLA200710P012800002020-07-07 3:59PM EDT1,280.009.508.259.65-5.90-38.31%3,0981,80478.08%
TSLA200710P013000002020-07-07 3:59PM EDT1,300.0012.2412.0012.40-8.21-40.15%24,9103,97376.59%
TSLA200710P013200002020-07-07 3:59PM EDT1,320.0016.0015.6516.45-11.00-40.74%6,1131,14974.39%
TSLA200710P013400002020-07-07 3:59PM EDT1,340.0022.1821.0022.00-12.90-36.77%4,19842473.32%
TSLA200710P013600002020-07-07 3:59PM EDT1,360.0029.0027.8529.50-16.20-35.84%3,38527473.03%
TSLA200710P013800002020-07-07 3:59PM EDT1,380.0038.0736.9538.95-20.38-34.87%3,88219373.84%
TSLA200710P014000002020-07-07 3:59PM EDT1,400.0049.4049.0050.00-21.05-29.88%8,59222375.97%
TSLA200710P014200002020-07-07 3:56PM EDT1,420.0063.0058.9565.85-22.00-25.88%1,3044678.02%
TSLA200710P014400002020-07-07 3:57PM EDT1,440.0078.0074.4581.15-22.55-22.43%2081682.41%
TSLA200710P014600002020-07-07 3:57PM EDT1,460.0092.9588.0596.85-20.59-18.13%1505483.57%
TSLA200710P014800002020-07-07 3:50PM EDT1,480.00107.85103.95112.25-37.25-25.67%29813984.85%
TSLA200710P015000002020-07-07 3:59PM EDT1,500.00125.99120.60129.35-24.01-16.01%6026587.12%
TSLA200710P015200002020-07-07 3:55PM EDT1,520.00145.00137.40144.00-20.00-12.12%1054184.76%
TSLA200710P015400002020-07-07 3:35PM EDT1,540.00161.21157.05166.30-37.84-19.01%211295.37%
TSLA200710P015600002020-07-07 3:17PM EDT1,560.00193.40175.45185.40-22.85-10.57%73599.35%
TSLA200710P015800002020-07-07 3:42PM EDT1,580.00188.03193.65203.30-32.47-14.73%2859100.26%
TSLA200710P016000002020-07-07 3:58PM EDT1,600.00216.58212.80222.70-24.57-10.19%14830104.45%
TSLA200710P016200002020-07-07 3:44PM EDT1,620.00230.15231.50241.15-28.63-11.06%4016105.27%
TSLA200710P016400002020-07-07 3:43PM EDT1,640.00249.00250.90260.55-25.70-9.36%98108.75%
TSLA200710P016600002020-07-07 3:52PM EDT1,660.00275.40269.25281.90-17.25-5.89%5613113.94%
TSLA200710P016800002020-07-07 3:44PM EDT1,680.00287.85289.80299.45-57.40-16.63%2821114.77%
TSLA200710P017000002020-07-07 3:47PM EDT1,700.00311.70309.50318.45-33.30-9.65%320116.43%
TSLA200710P017200002020-07-07 3:32PM EDT1,720.00341.90329.00338.55-51.05-12.99%2520120.39%
TSLA200710P017400002020-07-07 3:44PM EDT1,740.00346.05349.00358.35-29.20-7.78%2933124.82%
TSLA200710P017600002020-07-07 3:41PM EDT1,760.00364.00368.50378.35-25.15-6.46%3711128.02%
TSLA200710P017800002020-07-07 3:25PM EDT1,780.00399.40388.55397.85-46.45-10.42%5728131.15%
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