TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C000100002020-03-27 4:19AM EDT10.00797.45473.35481.600.00--10.00%
TSLA200717C000200002020-03-27 4:34AM EDT20.00843.50463.45471.650.00--10.00%
TSLA200717C000300002020-02-28 3:32PM EDT30.00622.40476.55484.200.00--00.00%
TSLA200717C000400002020-02-04 1:29PM EDT40.00866.05690.65698.350.00--30.00%
TSLA200717C000500002020-02-03 2:34PM EDT50.00699.35690.65698.600.00--00.00%
TSLA200717C000800002020-02-05 10:47AM EDT80.00714.80645.20653.950.00--20.00%
TSLA200717C001100002020-03-27 5:19AM EDT110.00664.05375.30383.750.00--90.00%
TSLA200717C001200002020-03-27 5:19AM EDT120.00639.15357.70367.100.00--80.00%
TSLA200717C001300002020-02-05 11:15AM EDT130.00626.80558.70568.700.00--300.00%
TSLA200717C001400002020-03-27 4:19AM EDT140.00611.45346.95355.150.00--160.00%
TSLA200717C001500002020-03-19 3:44PM EDT150.00300.60393.70402.900.00-217136.87%
TSLA200717C001600002020-03-17 11:40AM EDT160.00282.24384.10393.200.00-16133.23%
TSLA200717C001700002020-03-27 5:04AM EDT170.00641.60311.10319.450.00--50.00%
TSLA200717C001800002020-03-27 4:19AM EDT180.00614.70301.95309.750.00--30.00%
TSLA200717C001900002020-03-27 4:34AM EDT190.00597.70351.05360.050.00--371.88%
TSLA200717C002000002020-03-30 9:45AM EDT200.00305.00346.20355.250.00-27122.51%
TSLA200717C002100002020-02-04 4:38PM EDT210.00752.30512.95517.350.00--11640.50%
TSLA200717C002200002020-02-04 10:45AM EDT220.00555.300.000.000.00--50.00%
TSLA200717C002300002020-02-04 10:44AM EDT230.00669.150.000.000.00--10.00%
TSLA200717C002400002020-03-23 10:51AM EDT240.00217.55311.85318.050.00-11118.24%
TSLA200717C002500002020-04-02 3:31PM EDT250.00217.75301.10308.900.00-29113.34%
TSLA200717C002600002020-03-20 12:21PM EDT260.00215.00291.15299.850.00--2109.99%
TSLA200717C002700002020-03-16 10:57AM EDT270.00229.40282.25290.850.00-636108.24%
TSLA200717C002800002020-04-01 12:33PM EDT280.00235.95273.40281.950.00-111106.54%
TSLA200717C002900002020-04-02 9:40AM EDT290.00216.25264.95273.150.00-120105.29%
TSLA200717C003000002020-03-18 3:27PM EDT300.00125.40256.05264.450.00-1131103.47%
TSLA200717C003100002020-04-02 2:25PM EDT310.00173.38247.40256.750.00-140102.84%
TSLA200717C003200002020-04-07 2:52PM EDT320.00241.25239.15248.25+31.80+15.18%553101.56%
TSLA200717C003300002020-04-07 3:45PM EDT330.00237.65230.75237.55+85.65+56.35%43797.95%
TSLA200717C003350002020-04-07 12:29PM EDT335.00239.25226.55234.75+46.25+23.96%2698.48%
TSLA200717C003400002020-03-17 10:02AM EDT340.00105.96176.45180.500.00-1150.00%
TSLA200717C003450002020-04-07 12:14PM EDT345.00231.85218.25226.55+1.10+0.48%2297.10%
TSLA200717C003500002020-04-06 12:03PM EDT350.00185.58214.30221.000.00-2895.32%
TSLA200717C003550002020-03-24 11:00AM EDT355.00181.85210.25218.450.00-11195.90%
TSLA200717C003600002020-03-31 11:57AM EDT360.00181.00206.25213.850.00-11394.82%
TSLA200717C003650002020-04-06 1:03PM EDT365.00175.35202.25210.300.00-1694.52%
TSLA200717C003700002020-04-06 11:37AM EDT370.00168.15198.35206.450.00-13294.01%
TSLA200717C003750002020-04-07 2:52PM EDT375.00196.40194.40202.60+18.00+10.09%13593.43%
TSLA200717C003800002020-04-07 12:17PM EDT380.00204.74190.55198.70+45.38+28.48%24592.85%
TSLA200717C003850002020-03-25 3:28PM EDT385.00210.21186.75194.900.00-13092.33%
TSLA200717C003900002020-04-07 2:15PM EDT390.00189.55183.55189.45+32.00+20.31%13591.06%
TSLA200717C003950002020-04-01 2:25PM EDT395.00143.38179.95187.300.00-2591.71%
TSLA200717C004000002020-04-07 3:49PM EDT400.00183.70175.50183.55+31.30+20.54%105290.68%
TSLA200717C004050002020-04-07 12:04PM EDT405.00180.20171.85179.40-19.30-9.67%11189.88%
TSLA200717C004100002020-04-07 3:53PM EDT410.00171.55168.60174.55+36.55+27.07%22488.88%
TSLA200717C004150002020-04-07 12:14PM EDT415.00176.70164.60171.20+26.85+17.92%21188.31%
TSLA200717C004200002020-04-01 2:46PM EDT420.00125.40161.05168.500.00-11688.36%
TSLA200717C004250002020-03-31 3:35PM EDT425.00146.15157.55163.950.00-11787.30%
TSLA200717C004300002020-04-06 1:46PM EDT430.00132.57154.45161.900.00-23087.90%
TSLA200717C004350002020-03-23 1:37PM EDT435.0095.40150.75158.000.00-33287.03%
TSLA200717C004400002020-04-07 1:06PM EDT440.00161.00147.45154.55+69.25+75.48%12286.61%
TSLA200717C004450002020-04-02 12:28PM EDT445.00103.00145.30150.200.00-12186.29%
TSLA200717C004500002020-04-07 10:52AM EDT450.00139.62140.90147.05+22.32+19.03%321685.36%
TSLA200717C004550002020-04-02 3:14PM EDT455.0086.28137.70144.550.00-11985.39%
TSLA200717C004600002020-04-03 10:19AM EDT460.00102.39134.55140.400.00-22484.53%
TSLA200717C004650002020-04-02 3:14PM EDT465.0081.57131.45136.950.00-15984.03%
TSLA200717C004700002020-04-03 3:37PM EDT470.0093.05128.60134.950.00-10113484.37%
TSLA200717C004750002020-04-06 9:36AM EDT475.00102.50125.35131.750.00-110583.84%
TSLA200717C004800002020-04-03 3:45PM EDT480.0087.00122.30129.100.00-114683.66%
TSLA200717C004850002020-04-03 9:31AM EDT485.00102.00119.30124.650.00-11482.57%
TSLA200717C004900002020-04-07 1:52PM EDT490.00123.21116.45122.95+23.21+23.21%12682.87%
TSLA200717C004950002020-04-07 9:37AM EDT495.00110.89113.30118.85+16.24+17.16%260581.81%
TSLA200717C005000002020-04-07 12:33PM EDT500.00116.00110.70115.75+19.66+20.41%2116581.48%
TSLA200717C005100002020-04-06 3:50PM EDT510.0090.48105.20110.250.00-97580.88%
TSLA200717C005150002020-04-06 3:50PM EDT515.0099.99102.50108.50+11.94+13.56%41981.02%
TSLA200717C005200002020-04-06 3:35PM EDT520.0082.62100.00104.650.00-94180.23%
TSLA200717C005250002020-04-06 3:52PM EDT525.0095.5097.20103.00+12.55+15.13%12280.28%
TSLA200717C005300002020-04-07 2:47PM EDT530.0097.0094.65100.35+18.25+23.17%1411079.95%
TSLA200717C005350002020-04-07 2:00PM EDT535.0096.2092.2596.95+31.37+48.39%24879.32%
TSLA200717C005400002020-04-07 10:09AM EDT540.0095.7089.7594.05+21.35+28.72%54278.83%
TSLA200717C005450002020-04-06 3:38PM EDT545.0086.8887.3591.00+14.60+20.20%15678.28%
TSLA200717C005500002020-04-07 2:53PM EDT550.0084.9585.0589.05+12.95+17.99%6050378.24%
TSLA200717C005600002020-04-07 1:30PM EDT560.0087.3980.3085.15+22.22+34.10%312577.97%
TSLA200717C005700002020-04-07 10:44AM EDT570.0077.9474.8580.60+16.47+26.79%552576.97%
TSLA200717C005800002020-04-07 3:29PM EDT580.0072.6370.6575.95+11.50+18.81%314276.33%
TSLA200717C005900002020-04-07 1:56PM EDT590.0072.0067.3571.75+17.00+30.91%25576.14%
TSLA200717C006000002020-04-07 1:44PM EDT600.0069.3463.6067.65+18.85+37.33%231,10875.67%
TSLA200717C006100002020-04-06 3:59PM EDT610.0050.0059.8563.950.00-26775.24%
TSLA200717C006200002020-04-07 3:03PM EDT620.0058.3055.0560.55+19.93+51.94%1722574.34%
TSLA200717C006300002020-04-07 10:48AM EDT630.0052.8353.1056.90+9.93+23.15%544474.46%
TSLA200717C006400002020-04-07 3:40PM EDT640.0052.5050.0053.75+25.04+91.19%318774.17%
TSLA200717C006500002020-04-07 2:38PM EDT650.0050.4046.7050.80+15.35+43.79%12320873.75%
TSLA200717C006550002020-04-07 2:37PM EDT655.0049.1045.6049.10+9.37+23.58%63773.64%
TSLA200717C006600002020-04-07 1:44PM EDT660.0048.5144.2047.80+11.34+30.51%96373.54%
TSLA200717C006650002020-03-31 3:19PM EDT665.0044.4042.5046.20+2.05+4.84%43073.14%
TSLA200717C006700002020-04-03 12:49PM EDT670.0027.9741.2044.800.00-212672.99%
TSLA200717C006750002020-04-07 10:01AM EDT675.0046.7040.3043.45+18.40+65.02%23273.02%
TSLA200717C006850002020-04-01 1:56PM EDT685.0030.0037.9040.900.00-24072.77%
TSLA200717C006900002020-04-06 9:36AM EDT690.0029.0036.9039.650.00-43972.72%
TSLA200717C006950002020-04-07 1:01PM EDT695.0040.0035.6038.45+16.20+68.07%102872.51%
TSLA200717C007000002020-04-07 3:52PM EDT700.0036.2534.5037.45+10.40+40.23%861,01472.47%
TSLA200717C007050002020-04-07 10:01AM EDT705.0039.2533.7036.30+12.75+48.11%33372.48%
TSLA200717C007100002020-04-07 2:38PM EDT710.0034.4532.4535.20+9.25+36.71%118572.26%
TSLA200717C007150002020-04-06 9:36AM EDT715.0025.0031.2534.100.00-44672.04%
TSLA200717C007200002020-04-07 1:00PM EDT720.0034.5030.3033.10+16.48+91.45%210071.97%
TSLA200717C007250002020-04-02 9:46AM EDT725.0019.9029.3032.100.00-17771.84%
TSLA200717C007300002020-03-31 10:57AM EDT730.0030.8028.7031.100.00-38971.90%
TSLA200717C007350002020-03-25 10:17AM EDT735.0039.6527.8030.200.00-12571.83%
TSLA200717C007400002020-04-06 9:36AM EDT740.0032.3527.0029.25+10.70+49.42%23971.76%
TSLA200717C007450002020-04-06 9:57AM EDT745.0023.0526.1528.400.00-11171.69%
TSLA200717C007500002020-04-07 3:55PM EDT750.0026.5024.7527.55+5.50+26.19%1351,07671.30%
TSLA200717C007550002020-04-03 9:30AM EDT755.0020.0024.3526.650.00-19971.40%
TSLA200717C007600002020-04-06 11:28AM EDT760.0018.0723.8525.850.00-810271.48%
TSLA200717C007650002020-04-06 11:28AM EDT765.0017.5622.6025.150.00-42271.17%
TSLA200717C007700002020-04-07 1:13PM EDT770.0025.8022.4524.35+8.30+47.43%18071.40%
TSLA200717C007750002020-04-07 3:33PM EDT775.0022.1021.5523.70+2.65+13.62%94271.27%
TSLA200717C007800002020-04-07 9:52AM EDT780.0022.0020.6522.95+6.00+37.50%1015371.06%
TSLA200717C007850002020-04-07 11:39AM EDT785.0021.1920.3022.25+4.79+29.21%23571.18%
TSLA200717C007900002020-04-07 10:41AM EDT790.0021.0019.4521.60+6.31+42.95%38471.00%
TSLA200717C007950002020-04-07 9:57AM EDT795.0021.8019.1021.00+6.05+38.41%411771.14%
TSLA200717C008000002020-04-07 3:59PM EDT800.0020.4018.7520.40+5.23+34.48%2065771.26%
TSLA200717C008100002020-04-06 3:53PM EDT810.0014.6017.7019.250.00-17871.26%
TSLA200717C008200002020-03-31 9:35AM EDT820.0016.9516.5518.200.00-2624571.19%
TSLA200717C008300002020-04-06 11:34AM EDT830.0011.9515.4017.200.00-18171.06%
TSLA200717C008400002020-04-06 3:53PM EDT840.0012.3514.6016.250.00-535371.13%
TSLA200717C008500002020-04-07 3:04PM EDT850.0014.6513.7515.40+3.35+29.65%824371.17%
TSLA200717C008600002020-04-07 3:35PM EDT860.0013.6513.2014.60+4.05+42.19%519371.39%
TSLA200717C008700002020-04-07 12:26PM EDT870.0014.1012.3513.85+4.10+41.00%26571.37%
TSLA200717C008800002020-04-07 1:44PM EDT880.0013.4611.8013.20+3.81+39.48%333571.59%
TSLA200717C009000002020-04-07 3:35PM EDT900.0011.0610.7011.90+1.96+21.54%271,84771.87%
TSLA200717C009100002020-04-07 11:45AM EDT910.0010.7010.0511.35-4.50-29.61%377871.92%
TSLA200717C009200002020-04-07 12:07PM EDT920.0010.509.5510.80+2.70+34.62%210272.05%
TSLA200717C009300002020-04-07 12:08PM EDT930.0010.059.0510.30+2.85+39.58%121872.17%
TSLA200717C009400002020-04-07 1:04PM EDT940.0010.008.609.85+2.50+33.33%214572.34%
TSLA200717C009600002020-04-02 3:53PM EDT960.005.007.759.000.00-45672.63%
TSLA200717C009700002020-04-07 9:34AM EDT970.008.257.358.60+1.75+26.92%25972.75%
TSLA200717C009800002020-04-06 11:44AM EDT980.006.357.008.250.00-21021072.94%
TSLA200717C009900002020-04-07 3:59PM EDT990.007.406.657.90+0.02+0.27%1018273.09%
TSLA200717C010000002020-04-07 3:26PM EDT1,000.006.806.457.60+1.16+20.57%2991,25073.42%
TSLA200717C010100002020-04-03 3:16PM EDT1,010.005.006.107.300.00-53773.54%
TSLA200717C010200002020-04-01 3:18PM EDT1,020.005.405.807.000.00-14873.69%
TSLA200717C010300002020-04-03 12:13PM EDT1,030.004.805.556.700.00-219773.86%
TSLA200717C010400002020-03-27 2:36PM EDT1,040.0011.055.306.450.00-14274.05%
TSLA200717C010500002020-04-07 11:19AM EDT1,050.005.555.106.25+1.55+38.75%122674.35%
TSLA200717C010700002020-04-07 3:48PM EDT1,070.005.514.755.80+0.83+17.74%1874.85%
TSLA200717C010800002020-03-31 9:58AM EDT1,080.006.654.505.600.00-22874.99%
TSLA200717C010900002020-03-09 9:55AM EDT1,090.004.594.305.400.00-2875.17%
TSLA200717C011000002020-04-07 2:05PM EDT1,100.004.854.155.15+0.85+21.25%112175.32%
TSLA200717C011100002020-04-06 10:01AM EDT1,110.004.413.955.050.00-575575.60%
TSLA200717C011200002020-04-07 12:03PM EDT1,120.004.303.804.90+1.50+53.57%110375.85%
TSLA200717C011300002020-04-03 3:50PM EDT1,130.003.303.654.750.00-13876.07%
TSLA200717C011400002020-03-25 12:23PM EDT1,140.0012.503.554.600.00-710576.37%
TSLA200717C011500002020-04-06 3:14PM EDT1,150.003.353.454.500.00-25576.72%
TSLA200717C011600002020-03-04 2:10PM EDT1,160.0033.902.553.450.00--673.79%
TSLA200717C011700002020-03-11 2:50PM EDT1,170.0013.603.204.250.00-24377.20%
TSLA200717C011800002020-03-19 10:26AM EDT1,180.004.503.104.100.00-124477.41%
TSLA200717C011900002020-04-07 9:53AM EDT1,190.003.403.004.00-1.30-27.66%12277.69%
TSLA200717C012000002020-04-07 12:46PM EDT1,200.003.752.903.90+0.60+19.05%746477.95%
TSLA200717C012100002020-03-30 9:36AM EDT1,210.005.372.773.800.00-42278.14%
TSLA200717C012200002020-03-25 12:22PM EDT1,220.0010.002.713.700.00-37678.45%
TSLA200717C012300002020-03-11 11:36AM EDT1,230.0012.602.603.600.00-35578.64%
TSLA200717C012400002020-03-11 3:42PM EDT1,240.008.502.513.500.00-56978.85%
TSLA200717C012500002020-03-31 11:51AM EDT1,250.003.982.433.450.00-621279.18%
TSLA200717C012600002020-03-31 2:25PM EDT1,260.003.302.353.350.00-11179.38%
TSLA200717C012800002020-03-31 11:41AM EDT1,280.003.002.213.200.00-14679.89%
TSLA200717C013000002020-04-07 10:18AM EDT1,300.003.002.083.05-0.77-20.42%39780.37%
TSLA200717C013200002020-04-07 9:49AM EDT1,320.002.021.992.93-1.28-38.79%18380.97%
TSLA200717C013400002020-04-07 2:48PM EDT1,340.002.401.852.82-0.85-26.15%89781.42%
TSLA200717C013600002020-03-12 12:16PM EDT1,360.007.051.702.660.00-21481.65%
TSLA200717C013800002020-04-01 1:29PM EDT1,380.002.021.732.620.00-13682.67%
TSLA200717C014000002020-04-07 1:49PM EDT1,400.002.421.662.53+0.42+21.00%811283.23%
TSLA200717C014200002020-04-03 9:30AM EDT1,420.001.771.152.19-0.62-25.94%13981.62%
TSLA200717C014400002020-04-02 10:03AM EDT1,440.001.781.592.37-0.02-1.11%113584.53%
TSLA200717C014800002020-03-31 1:17PM EDT1,480.002.101.502.230.00-143085.72%
TSLA200717C015000002020-04-07 1:27PM EDT1,500.001.851.242.17+0.18+10.78%1558685.60%
TSLA200717C015200002020-03-13 2:18PM EDT1,520.003.501.182.110.00-313686.07%
TSLA200717C015300002020-03-03 2:41PM EDT1,530.0015.050.771.510.00--082.54%
TSLA200717C015400002020-04-01 1:31PM EDT1,540.001.501.132.050.00-32586.57%
TSLA200717C015500002020-02-24 12:58PM EDT1,550.007.400.000.000.00-110225.00%
TSLA200717C015600002020-03-09 10:50AM EDT1,560.005.001.082.000.00-25587.07%
TSLA200717C015700002020-02-24 12:46PM EDT1,570.0029.503.205.300.00-7060101.29%
TSLA200717C015800002020-03-26 2:41PM EDT1,580.004.291.101.950.00-41387.81%
TSLA200717C015900002020-03-26 11:24AM EDT1,590.004.901.011.930.00-11887.82%
TSLA200717C016000002020-04-06 9:57AM EDT1,600.001.751.191.910.00-16188.83%
TSLA200717C016100002020-02-24 4:36PM EDT1,610.0014.803.956.500.00-142106.66%
TSLA200717C016200002020-03-24 2:45PM EDT1,620.002.971.061.870.00-12089.01%
TSLA200717C016300002020-03-09 11:53AM EDT1,630.005.100.921.850.00-41288.78%
TSLA200717C016400002020-03-27 5:04AM EDT1,640.0045.100.901.780.00--1488.82%
TSLA200717C016500002020-03-19 3:17PM EDT1,650.002.661.031.810.00-508789.87%
TSLA200717C016600002020-04-03 9:39AM EDT1,660.001.401.011.790.00-12090.10%
TSLA200717C016700002020-02-25 4:35PM EDT1,670.0018.700.000.000.00-1050.00%
TSLA200717C016800002020-03-06 11:14AM EDT1,680.007.000.881.640.00-2089.70%
TSLA200717C016900002020-04-06 11:24AM EDT1,690.001.330.811.740.00-222490.21%
TSLA200717C017000002020-04-07 9:30AM EDT1,700.001.290.801.72+0.05+4.03%13290.47%
TSLA200717C017100002020-03-16 1:19PM EDT1,710.002.500.781.700.00-1490.67%
TSLA200717C017200002020-03-17 10:31AM EDT1,720.001.650.971.640.00-11591.61%
TSLA200717C017300002020-03-16 2:30PM EDT1,730.001.160.741.67-1.84-61.33%11491.10%
TSLA200717C017400002020-03-09 10:20AM EDT1,740.004.950.741.660.00--191.43%
TSLA200717C017500002020-03-16 2:30PM EDT1,750.003.000.721.640.00-5791.60%
TSLA200717C017600002020-03-09 2:31PM EDT1,760.004.000.891.630.00-1792.70%
TSLA200717C017700002020-03-03 4:20PM EDT1,770.0011.100.501.280.00-32689.33%
TSLA200717C017800002020-03-10 9:37AM EDT1,780.004.200.681.600.00-4792.31%
TSLA200717C017900002020-03-06 1:51PM EDT1,790.004.300.521.500.00-22091.36%
TSLA200717C018000002020-04-07 3:17PM EDT1,800.001.190.661.58-3.06-72.00%3354692.82%
TSLA200717C018100002020-02-20 2:12PM EDT1,810.0021.001.843.150.00-560103.22%
TSLA200717C018200002020-03-09 12:55PM EDT1,820.003.000.631.550.00-24593.23%
TSLA200717C018300002020-03-12 3:36PM EDT1,830.003.500.621.540.00-111493.47%
TSLA200717C018400002020-03-12 3:36PM EDT1,840.003.500.611.530.00-24493.71%
TSLA200717C018500002020-04-01 1:20PM EDT1,850.001.060.601.520.00-116993.95%
TSLA200717C018600002020-04-06 10:49AM EDT1,860.001.080.581.510.00-110394.14%
TSLA200717C018700002020-03-31 1:17PM EDT1,870.001.151.071.490.00-2821996.77%
TSLA200717C018800002020-04-06 2:52PM EDT1,880.000.951.001.300.00-241,72695.87%
TSLA200717C018850002020-04-07 3:47PM EDT1,885.001.151.101.15+0.15+15.00%621,49795.80%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P000100002020-04-07 2:36PM EDT10.000.100.090.10-0.04-28.57%203,259282.81%
TSLA200717P000200002020-04-06 2:42PM EDT20.000.310.180.450.00-17101261.13%
TSLA200717P000300002020-04-07 1:22PM EDT30.000.380.320.50+0.01+2.70%3123233.40%
TSLA200717P000400002020-04-07 12:55PM EDT40.000.450.120.77-0.15-25.00%2139210.65%
TSLA200717P000500002020-04-06 2:13PM EDT50.000.700.230.900.00-70340197.61%
TSLA200717P000600002020-04-07 11:38AM EDT60.000.800.381.12-0.19-19.19%15116188.96%
TSLA200717P000800002020-03-26 2:52PM EDT80.002.001.051.560.00-563177.49%
TSLA200717P000900002020-04-07 12:16PM EDT90.001.201.101.70-0.36-23.08%1070168.26%
TSLA200717P001000002020-04-07 1:40PM EDT100.001.541.061.87-0.21-12.00%36656159.52%
TSLA200717P001100002020-03-27 9:53AM EDT110.003.001.132.050.00-114152.59%
TSLA200717P001200002020-04-03 1:14PM EDT120.003.291.342.270.00-6124147.46%
TSLA200717P001300002020-04-07 2:54PM EDT130.002.251.952.52-0.49-17.88%2272145.00%
TSLA200717P001400002020-04-07 9:48AM EDT140.002.451.872.81-0.69-21.97%1319138.87%
TSLA200717P001500002020-04-07 3:03PM EDT150.002.902.203.15-0.60-17.14%1253135.32%
TSLA200717P001600002020-04-06 11:28AM EDT160.004.102.573.550.00-4184132.13%
TSLA200717P001700002020-04-07 1:54PM EDT170.003.352.993.90-1.15-25.56%3187128.87%
TSLA200717P001800002020-04-07 10:37AM EDT180.003.903.504.45-1.30-25.00%1151126.51%
TSLA200717P001900002020-04-07 1:54PM EDT190.004.223.954.95-1.77-29.55%18387123.66%
TSLA200717P002000002020-04-07 3:53PM EDT200.004.904.555.15-1.32-21.22%24969120.33%
TSLA200717P002100002020-04-07 1:54PM EDT210.005.455.206.20-1.75-24.31%5105119.19%
TSLA200717P002200002020-04-07 9:49AM EDT220.006.305.906.95-2.26-26.40%11428117.16%
TSLA200717P002300002020-04-07 2:45PM EDT230.007.106.657.65-5.25-42.51%198229114.98%
TSLA200717P002400002020-04-07 11:29AM EDT240.007.907.458.50-2.10-21.00%881113.03%
TSLA200717P002500002020-04-07 3:59PM EDT250.008.908.409.35-2.10-19.09%38740111.18%
TSLA200717P002600002020-04-06 3:47PM EDT260.0011.759.3010.100.00-285108.95%
TSLA200717P002700002020-04-07 1:24PM EDT270.0010.7010.3511.15-2.88-21.21%297107.28%
TSLA200717P002800002020-04-07 9:35AM EDT280.0012.7011.4512.35-4.00-23.95%5188105.71%
TSLA200717P002900002020-04-06 12:15PM EDT290.0016.5612.6513.550.00-2146104.11%
TSLA200717P003000002020-04-07 3:58PM EDT300.0014.0013.9015.05-4.30-23.50%88905102.76%
TSLA200717P003100002020-04-06 3:01PM EDT310.0020.4515.3016.400.00-3256101.23%
TSLA200717P003200002020-04-07 1:11PM EDT320.0016.2516.7517.65-13.95-46.19%218799.52%
TSLA200717P003300002020-04-07 11:14AM EDT330.0019.0018.3019.35-6.55-25.64%519498.20%
TSLA200717P003350002020-04-07 10:27AM EDT335.0019.8519.1020.10-5.92-22.97%28997.42%
TSLA200717P003400002020-04-03 3:49PM EDT340.0028.1019.9521.000.00-2316396.78%
TSLA200717P003450002020-04-07 12:06PM EDT345.0020.5520.8021.90-7.33-26.29%17996.10%
TSLA200717P003500002020-04-07 3:48PM EDT350.0021.7721.7022.85-6.08-21.83%3874,83095.46%
TSLA200717P003550002020-04-07 9:38AM EDT355.0023.9022.6523.75-12.55-34.43%27394.79%
TSLA200717P003600002020-04-07 3:37PM EDT360.0024.2123.6024.75-6.79-21.90%1015894.16%
TSLA200717P003650002020-04-03 3:56PM EDT365.0041.3024.6525.750.00-67593.57%
TSLA200717P003700002020-04-07 10:14AM EDT370.0026.7025.6526.85-5.80-17.85%35792.98%
TSLA200717P003750002020-04-07 3:26PM EDT375.0027.6026.7027.95-6.12-18.15%111892.39%
TSLA200717P003800002020-04-03 2:16PM EDT380.0048.0527.8029.050.00-316291.80%
TSLA200717P003850002020-04-07 3:38PM EDT385.0029.5028.9030.40-8.50-22.37%17791.34%
TSLA200717P003900002020-04-07 2:10PM EDT390.0030.2030.0531.60-8.30-21.56%1010590.77%
TSLA200717P003950002020-03-30 11:16AM EDT395.0051.8231.2532.600.00-2013290.06%
TSLA200717P004000002020-04-07 3:39PM EDT400.0033.1532.4534.10-7.55-18.55%4677089.65%
TSLA200717P004050002020-04-03 2:11PM EDT405.0057.6033.7035.450.00-215689.14%
TSLA200717P004100002020-04-07 3:27PM EDT410.0035.9935.0036.75-10.26-22.18%186288.58%
TSLA200717P004150002020-04-07 2:37PM EDT415.0035.9036.3538.15-11.90-24.90%629288.08%
TSLA200717P004200002020-04-07 3:37PM EDT420.0038.6837.7039.60-9.66-19.98%1349187.57%
TSLA200717P004250002020-04-07 2:41PM EDT425.0039.3039.0541.10-14.70-27.22%1498887.05%
TSLA200717P004300002020-04-07 3:48PM EDT430.0040.3640.5042.65-28.39-41.29%59586.58%
TSLA200717P004350002020-04-07 9:55AM EDT435.0041.5042.0044.35-11.65-21.92%16886.19%
TSLA200717P004400002020-04-07 2:54PM EDT440.0046.0243.6045.85-24.33-34.58%312085.70%
TSLA200717P004450002020-04-07 9:52AM EDT445.0045.7045.2047.45-26.55-36.75%29185.23%
TSLA200717P004550002020-04-07 10:23AM EDT455.0051.3548.4550.90-10.65-17.18%116984.34%
TSLA200717P004600002020-04-07 2:40PM EDT460.0050.5550.1553.00-11.70-18.80%3334584.07%
TSLA200717P004650002020-04-03 12:37PM EDT465.0081.4551.8054.400.00-3218583.38%
TSLA200717P004700002020-04-07 10:38AM EDT470.0054.8853.8056.10-14.27-20.64%2215382.98%
TSLA200717P004750002020-04-07 1:15PM EDT475.0053.6055.4058.30-20.12-27.29%487782.60%
TSLA200717P004800002020-04-07 3:22PM EDT480.0059.2557.2559.90-12.10-16.96%1019982.00%
TSLA200717P004850002020-04-07 3:52PM EDT485.0060.5059.1561.95-19.45-24.33%24881.62%
TSLA200717P004900002020-04-07 3:56PM EDT490.0062.1561.1064.05-17.94-22.40%1211381.25%
TSLA200717P004950002020-04-07 3:59PM EDT495.0065.0063.1566.40-15.75-19.50%49181.01%
TSLA200717P005000002020-04-07 3:59PM EDT500.0066.8065.2068.25-13.23-16.53%12890780.49%
TSLA200717P005050002020-04-07 1:14PM EDT505.0065.0067.4570.80-34.50-34.67%510480.36%
TSLA200717P005100002020-04-07 3:13PM EDT510.0070.1269.9573.05-15.88-18.47%1010380.17%
TSLA200717P005150002020-04-07 3:13PM EDT515.0072.2971.6075.35-14.56-16.76%638279.57%
TSLA200717P005250002020-04-07 3:52PM EDT525.0077.6476.1080.05-17.36-18.27%311378.86%
TSLA200717P005300002020-04-07 11:11AM EDT530.0080.2578.4582.10-32.05-28.54%417978.35%
TSLA200717P005350002020-04-07 3:47PM EDT535.0081.4081.0585.00-43.60-34.88%47678.32%
TSLA200717P005400002020-04-07 3:59PM EDT540.0084.8583.5087.15-18.55-17.94%3538277.83%
TSLA200717P005450002020-04-07 2:52PM EDT545.0089.0085.8589.50-32.90-26.99%4410977.36%
TSLA200717P005500002020-04-07 3:57PM EDT550.0090.0088.5092.35-18.10-16.74%6274577.21%
TSLA200717P005600002020-04-07 2:53PM EDT560.0097.7593.7097.70-19.25-16.45%307176.60%
TSLA200717P005700002020-04-07 9:30AM EDT570.00106.4599.05103.40-30.24-22.12%49676.06%
TSLA200717P005800002020-04-07 3:04PM EDT580.00106.13104.65110.45-47.44-30.89%19976.08%
TSLA200717P005900002020-04-06 3:49PM EDT590.00133.00110.85114.250.00-18674.80%
TSLA200717P006000002020-04-07 3:07PM EDT600.00119.05116.30121.20-18.48-13.44%111,03874.44%
TSLA200717P006100002020-04-07 1:30PM EDT610.00119.27123.60127.55-41.42-25.78%117574.48%
TSLA200717P006200002020-04-01 3:35PM EDT620.00182.87129.65133.150.00-228873.52%
TSLA200717P006300002020-04-07 12:46PM EDT630.00132.14135.25140.80-57.61-30.36%37073.12%
TSLA200717P006400002020-03-30 2:26PM EDT640.00182.21141.90147.650.00-526672.71%
TSLA200717P006500002020-04-07 1:30PM EDT650.00148.00148.70153.65-78.00-34.51%533771.84%
TSLA200717P006550002020-04-07 10:31AM EDT655.00154.90153.05158.30-32.35-17.28%12072.54%
TSLA200717P006600002020-04-06 12:40PM EDT660.00183.32156.35161.900.00-416972.26%
TSLA200717P006650002020-04-06 9:30AM EDT665.00185.21160.20165.600.00-12972.24%
TSLA200717P006700002020-03-26 10:08AM EDT670.00187.82163.70169.250.00-18572.01%
TSLA200717P006750002020-04-02 10:13AM EDT675.00224.95168.15173.000.00-18572.24%
TSLA200717P006800002020-04-02 3:52PM EDT680.00248.34170.55176.750.00-19171.48%
TSLA200717P006850002020-04-01 12:01PM EDT685.00214.50173.85180.600.00-117971.15%
TSLA200717P006900002020-04-01 9:55AM EDT690.00217.30177.60186.300.00-217171.90%
TSLA200717P006950002020-04-07 12:15PM EDT695.00177.05183.15188.30-59.75-25.23%18071.71%
TSLA200717P007000002020-04-03 3:19PM EDT700.00244.01185.20191.350.00-259470.29%
TSLA200717P007050002020-04-07 9:52AM EDT705.00188.49190.25195.50-36.25-16.13%17070.85%
TSLA200717P007100002020-04-06 9:37AM EDT710.00232.29192.95199.300.00-28870.04%
TSLA200717P007150002020-04-07 12:02PM EDT715.00197.25197.40203.20-48.90-19.87%11770.12%
TSLA200717P007200002020-04-07 1:12PM EDT720.00197.23201.45208.25-32.02-13.97%215570.56%
TSLA200717P007250002020-04-07 10:07AM EDT725.00203.11205.50211.15-25.69-11.23%12969.88%
TSLA200717P007300002020-03-23 1:33PM EDT730.00257.10209.60215.250.00-24869.81%
TSLA200717P007350002020-03-02 4:09PM EDT735.00256.15267.85280.200.00-1050123.55%
TSLA200717P007400002020-04-02 3:24PM EDT740.00301.10217.85224.700.00-17670.29%
TSLA200717P007450002020-03-19 2:15PM EDT745.00338.85222.00227.700.00-22569.58%
TSLA200717P007500002020-04-03 12:12PM EDT750.00284.65227.35233.000.00-113470.75%
TSLA200717P007550002020-04-02 12:25PM EDT755.00298.35230.45237.400.00-21670.18%
TSLA200717P007600002020-04-07 2:05PM EDT760.00236.60235.65241.60-44.10-15.71%15470.64%
TSLA200717P007650002020-04-01 12:12PM EDT765.00286.20239.85245.900.00-52170.57%
TSLA200717P007700002020-04-06 1:38PM EDT770.00277.80244.05250.200.00-14270.48%
TSLA200717P007750002020-04-06 1:03PM EDT775.00283.00246.55254.600.00-12469.43%
TSLA200717P007800002020-03-24 1:20PM EDT780.00304.38250.35258.950.00-12469.06%
TSLA200717P007850002020-04-06 1:17PM EDT785.00292.60254.95263.350.00-12369.18%
TSLA200717P007900002020-04-07 3:16PM EDT790.00262.35259.80267.75-43.30-14.17%122669.44%
TSLA200717P007950002020-04-07 1:10PM EDT795.00257.52263.55272.40-48.93-15.97%12469.15%
TSLA200717P008000002020-04-07 2:35PM EDT800.00268.50268.00277.10-37.20-12.17%232469.31%
TSLA200717P008100002020-04-07 1:10PM EDT810.00271.30277.65285.50-47.50-14.90%26069.42%
TSLA200717P008200002020-04-07 2:35PM EDT820.00286.25285.75294.55-38.15-11.76%14868.84%
TSLA200717P008300002020-04-06 11:36AM EDT830.00337.10295.65303.650.00-15369.45%
TSLA200717P008400002020-04-06 1:03PM EDT840.00342.95303.85312.750.00-26668.78%
TSLA200717P008500002020-04-06 1:03PM EDT850.00352.15313.00321.950.00-111668.77%
TSLA200717P008600002020-04-06 1:03PM EDT860.00361.80323.25331.200.00-15069.58%
TSLA200717P008700002020-04-06 12:13PM EDT870.00369.75333.95340.450.00-36970.71%
TSLA200717P008800002020-04-06 12:13PM EDT880.00379.00343.10349.750.00-17870.63%
TSLA200717P008900002020-04-06 12:53PM EDT890.00390.20352.60359.100.00-33670.81%
TSLA200717P009100002020-04-02 10:43AM EDT910.00432.30368.95377.950.00-11268.74%
TSLA200717P009200002020-04-07 12:29PM EDT920.00374.40380.80387.40-34.45-8.43%14870.97%
TSLA200717P009300002020-04-07 3:06PM EDT930.00392.45388.05397.15-31.00-7.32%11769.12%
TSLA200717P009400002020-04-07 3:25PM EDT940.00406.00399.55406.25-27.40-6.32%14270.70%
TSLA200717P009500002020-04-07 11:45AM EDT950.00410.10408.85415.75-23.95-5.52%52470.46%
TSLA200717P009600002020-04-07 12:57PM EDT960.00411.60417.45425.95+183.01+80.06%2070.13%
TSLA200717P009700002020-03-18 10:22AM EDT970.00479.00427.05435.550.00-15270.17%
TSLA200717P009900002020-03-02 2:45PM EDT990.00308.10514.65517.900.00-151149.73%
TSLA200717P010000002020-04-07 9:50AM EDT1,000.00462.00455.10464.45-28.00-5.71%17869.12%
TSLA200717P010100002020-03-24 3:36PM EDT1,010.00515.40464.80474.300.00-1169.35%
TSLA200717P010200002020-03-27 4:51AM EDT1,020.00589.30477.05479.750.00--266.81%
TSLA200717P010300002020-03-27 3:14PM EDT1,030.00518.20485.20493.800.00-1570.86%
TSLA200717P010400002020-03-27 11:23AM EDT1,040.00546.80494.00503.550.00-2869.56%
TSLA200717P010500002020-03-26 3:50PM EDT1,050.00540.20503.90513.300.00-2869.79%
TSLA200717P010600002020-03-27 4:51AM EDT1,060.00552.15514.90518.050.00--562.34%
TSLA200717P010700002020-03-26 3:37PM EDT1,070.00559.80524.25533.450.00-2672.11%
TSLA200717P010800002020-03-26 3:36PM EDT1,080.00567.50534.05543.000.00-3771.83%
TSLA200717P010900002020-03-26 2:06PM EDT1,090.00579.30543.85552.550.00-3571.48%
TSLA200717P011000002020-02-28 12:09PM EDT1,100.00487.79587.65596.450.00-13126.71%
TSLA200717P011100002020-03-27 5:05AM EDT1,110.00408.70631.00638.950.00--0161.36%
TSLA200717P011200002020-03-27 5:05AM EDT1,120.00398.05640.40648.850.00--0162.01%
TSLA200717P011300002020-03-27 5:05AM EDT1,130.00424.05589.40597.200.00--087.92%
TSLA200717P011400002020-03-25 2:07PM EDT1,140.00615.55593.05601.800.00-3572.09%
TSLA200717P011500002020-03-25 1:13PM EDT1,150.00616.65602.90611.650.00-2372.13%
TSLA200717P011600002020-03-27 5:05AM EDT1,160.00324.60678.90687.500.00--28164.43%
TSLA200717P011700002020-03-27 5:05AM EDT1,170.00468.10689.90698.250.00--0166.19%
TSLA200717P011800002020-03-26 10:24AM EDT1,180.00641.90632.60641.300.00-1472.63%
TSLA200717P011900002020-03-27 5:05AM EDT1,190.00486.05632.70656.350.00--098.58%
TSLA200717P012000002020-03-27 5:05AM EDT1,200.00595.30656.20662.300.00-1382.54%
TSLA200717P012100002020-03-27 4:35AM EDT1,210.00527.75652.45660.750.00-130.00%
TSLA200717P012200002020-03-11 3:23PM EDT1,220.00697.10672.10680.900.00--472.82%
TSLA200717P012300002020-03-02 3:39PM EDT1,230.00530.90748.55756.450.00-16169.96%
TSLA200717P012400002020-03-27 4:35AM EDT1,240.00431.10759.95767.900.00--0172.19%
TSLA200717P012500002020-03-17 3:25PM EDT1,250.00832.36701.80710.700.00-3373.13%
TSLA200717P012600002020-02-26 2:23PM EDT1,260.00629.35740.25749.100.00-13131.38%
TSLA200717P012800002020-03-27 4:35AM EDT1,280.00537.75798.45807.800.00-10174.71%
TSLA200717P013000002020-03-27 4:35AM EDT1,300.00556.05741.65765.850.00-44105.24%
TSLA200717P013200002020-03-27 4:35AM EDT1,320.00486.75777.65785.050.00-21896.19%
TSLA200717P013400002020-03-27 4:35AM EDT1,340.00487.90858.30866.350.00-10178.61%
TSLA200717P013600002020-03-27 4:35AM EDT1,360.00670.85840.50887.450.00-10161.24%
TSLA200717P013800002020-03-27 4:35AM EDT1,380.00683.10898.35906.200.00--0181.52%
TSLA200717P014000002020-03-23 11:53AM EDT1,400.00978.70850.10857.550.00-1487.95%
TSLA200717P014200002020-03-27 4:05AM EDT1,420.00733.60938.15946.050.00-20184.20%
TSLA200717P014400002020-03-27 4:05AM EDT1,440.00725.35897.05904.900.00-238102.04%
TSLA200717P014600002020-03-27 4:05AM EDT1,460.00610.65978.35986.900.00-10187.47%
TSLA200717P014800002020-03-27 4:05AM EDT1,480.00646.55998.251,005.850.00-20188.24%
TSLA200717P015000002020-03-27 4:05AM EDT1,500.00801.80954.25961.400.00--2194.18%
TSLA200717P015200002020-03-03 2:23PM EDT1,520.00785.501,062.351,070.250.00-10214.11%
TSLA200717P015300002020-03-27 4:05AM EDT1,530.00823.551,040.001,057.000.00--0187.90%
TSLA200717P015400002020-03-27 4:05AM EDT1,540.00659.60980.55988.800.00--80.00%
TSLA200717P015500002020-03-27 4:05AM EDT1,550.00777.951,004.251,011.650.00-2397.09%
TSLA200717P015600002020-02-20 12:23PM EDT1,560.00696.551,117.501,126.300.00-37230.95%
TSLA200717P015800002020-03-09 11:40AM EDT1,580.00956.401,030.301,039.300.00-1372.95%
TSLA200717P015900002020-03-09 11:40AM EDT1,590.00966.401,040.251,049.300.00-1372.71%
TSLA200717P016000002020-03-27 5:50AM EDT1,600.00831.351,040.401,047.950.00-120.00%
TSLA200717P016100002020-03-27 5:50AM EDT1,610.00841.101,089.551,098.250.00-15152.88%
TSLA200717P016200002020-03-27 5:50AM EDT1,620.00766.601,099.601,138.550.00-10172.36%
TSLA200717P016300002020-03-27 5:50AM EDT1,630.00860.401,139.651,156.650.00--0193.59%
TSLA200717P016400002020-03-27 5:50AM EDT1,640.00870.151,157.901,166.650.00-34198.36%
TSLA200717P016500002020-02-20 12:30PM EDT1,650.00797.901,206.251,215.400.00-56235.50%
TSLA200717P016700002020-03-27 5:50AM EDT1,670.00862.501,179.701,196.600.00--0195.87%
TSLA200717P016800002020-03-27 5:50AM EDT1,680.00970.451,197.801,206.700.00--0200.61%
TSLA200717P016900002020-03-27 5:50AM EDT1,690.00932.601,130.201,137.950.00-1140.00%
TSLA200717P017100002020-02-19 10:38AM EDT1,710.00814.901,259.501,276.100.00--3236.21%
TSLA200717P017200002020-03-27 5:50AM EDT1,720.00848.301,175.151,184.650.00-23112.13%
TSLA200717P017300002020-02-10 10:41AM EDT1,730.00934.351,091.201,099.850.00-230.00%
TSLA200717P017400002020-03-27 4:20AM EDT1,740.00944.451,193.701,201.400.00-26103.44%
TSLA200717P017500002020-02-06 2:51PM EDT1,750.001,003.501,058.051,068.050.00--00.00%
TSLA200717P017600002020-03-27 4:20AM EDT1,760.00945.501,268.851,286.450.00-10200.25%
TSLA200717P017700002020-03-27 4:20AM EDT1,770.00960.401,287.701,295.300.00-20204.73%
TSLA200717P017800002020-03-27 4:20AM EDT1,780.00917.201,259.151,268.150.00-20161.29%
TSLA200717P017900002020-03-27 4:20AM EDT1,790.00960.851,307.651,315.250.00-10205.72%
TSLA200717P018000002020-02-06 2:52PM EDT1,800.001,048.801,107.551,117.550.00--00.00%
TSLA200717P018100002020-03-27 4:20AM EDT1,810.00946.151,263.701,271.400.00--0106.19%
TSLA200717P018200002020-03-27 4:20AM EDT1,820.00938.601,337.951,345.250.00-70207.40%
TSLA200717P018300002020-03-27 4:20AM EDT1,830.001,031.851,347.601,356.400.00-20208.31%
TSLA200717P018400002020-03-27 4:20AM EDT1,840.00932.651,357.601,366.350.00--0208.79%
TSLA200717P018500002020-02-10 10:47AM EDT1,850.001,061.851,210.551,219.350.00-600.00%
TSLA200717P018600002020-03-27 4:20AM EDT1,860.00951.901,313.651,321.300.00--8107.68%
TSLA200717P018700002020-03-27 5:35AM EDT1,870.00961.551,379.401,396.300.00--0206.01%
TSLA200717P018800002020-03-27 5:35AM EDT1,880.00981.051,334.201,342.900.00--5113.42%
TSLA200717P018850002020-03-27 5:35AM EDT1,885.00992.751,339.901,348.900.00--10116.99%
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