TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C000100002020-06-22 6:40PM EDT10.00701.75994.701,003.500.00--10.00%
TSLA200918C000150002020-06-22 6:41PM EDT15.00855.50989.80998.500.00--10.00%
TSLA200918C000200002020-06-22 6:41PM EDT20.00876.70984.85993.450.00-940.00%
TSLA200918C000250002020-06-23 9:59AM EDT25.00978.001,178.001,187.750.00--2493.07%
TSLA200918C000300002020-06-22 6:41PM EDT30.00872.75976.95983.500.00--20.00%
TSLA200918C000350002020-06-22 6:41PM EDT35.00883.80968.50979.200.00--30.00%
TSLA200918C000400002020-06-22 6:41PM EDT40.00869.20963.40974.300.00--20.00%
TSLA200918C000450002020-06-22 6:41PM EDT45.00873.80958.50969.300.00-110.00%
TSLA200918C000500002020-06-22 6:41PM EDT50.00280.40953.60964.350.00-5400.00%
TSLA200918C000550002020-06-22 6:41PM EDT55.00265.74948.60959.250.00-200.00%
TSLA200918C000600002020-06-22 6:41PM EDT60.00705.05943.70954.450.00-3650.00%
TSLA200918C000650002020-06-22 6:41PM EDT65.00264.80938.70948.450.00-6100.00%
TSLA200918C000700002020-06-22 6:41PM EDT70.00352.54933.70944.300.00-14280.00%
TSLA200918C000750002020-06-22 6:41PM EDT75.00237.33928.80939.350.00-36180.00%
TSLA200918C000800002020-06-22 6:41PM EDT80.00339.65923.80934.300.00-2360.00%
TSLA200918C000850002020-06-22 6:41PM EDT85.00477.00918.80929.300.00-16160.00%
TSLA200918C000900002020-06-22 6:41PM EDT90.00234.00914.65923.550.00-520.00%
TSLA200918C000950002020-06-22 6:41PM EDT95.00324.78909.65918.550.00-210.00%
TSLA200918C001000002020-06-22 6:40PM EDT100.00584.40905.30913.650.00-130.00%
TSLA200918C001100002020-06-22 6:40PM EDT110.00661.40894.75903.700.00--20.00%
TSLA200918C001200002020-06-22 6:41PM EDT120.00763.40884.00893.850.00--20.00%
TSLA200918C001250002020-06-22 6:41PM EDT125.00631.00879.00888.950.00--10.00%
TSLA200918C001300002020-06-22 6:41PM EDT130.00446.55874.20883.950.00--10.00%
TSLA200918C001350002020-06-24 9:31AM EDT135.00862.851,068.201,077.850.00--2251.07%
TSLA200918C001400002020-06-22 6:41PM EDT140.00413.81864.10873.550.00-440.00%
TSLA200918C001500002020-06-22 6:41PM EDT150.00613.00854.10864.300.00-140.00%
TSLA200918C001600002020-06-22 6:41PM EDT160.00180.48844.30854.700.00-220.00%
TSLA200918C001650002020-06-22 6:41PM EDT165.00154.69839.30849.500.00-210.00%
TSLA200918C001700002020-06-22 6:41PM EDT170.00612.31834.40844.800.00-270.00%
TSLA200918C001800002020-06-22 6:41PM EDT180.00711.80824.45834.450.00--10.00%
TSLA200918C001850002020-06-22 6:41PM EDT185.00533.50819.40829.700.00-140.00%
TSLA200918C001900002020-06-22 6:41PM EDT190.00593.75814.50825.150.00--20.00%
TSLA200918C001950002020-06-22 6:41PM EDT195.00588.90810.05820.200.00-230.00%
TSLA200918C002000002020-06-18 10:15AM EDT200.00807.001,003.501,013.400.00-125209.01%
TSLA200918C002050002020-06-22 6:41PM EDT205.00569.25799.70809.850.00-2120.00%
TSLA200918C002100002020-06-22 6:41PM EDT210.00569.92794.80805.500.00-2230.00%
TSLA200918C002150002020-06-22 6:41PM EDT215.00543.25790.00800.500.00-240.00%
TSLA200918C002200002020-06-22 6:41PM EDT220.00506.00784.80795.500.00-7110.00%
TSLA200918C002250002020-06-30 11:45AM EDT225.00855.79979.40988.650.00-1186138.57%
TSLA200918C002300002020-06-22 6:41PM EDT230.00251.70776.45785.650.00-290.00%
TSLA200918C002350002020-06-22 6:41PM EDT235.00673.35770.00780.800.00-140.00%
TSLA200918C002400002020-06-22 6:41PM EDT240.00324.15765.10775.800.00-690.00%
TSLA200918C002450002020-06-22 6:41PM EDT245.00599.85760.10770.850.00-1110.00%
TSLA200918C002500002020-06-17 1:34PM EDT250.00754.58954.00963.900.00-643126.95%
TSLA200918C002550002020-06-22 6:41PM EDT255.00263.25750.20761.050.00-260.00%
TSLA200918C002600002020-06-18 12:56PM EDT260.00740.15944.80954.050.00-555137.74%
TSLA200918C002650002020-06-22 6:41PM EDT265.00439.65740.40751.850.00-1220.00%
TSLA200918C002700002020-07-01 3:13PM EDT270.00847.00934.95944.500.00-827139.99%
TSLA200918C002750002020-07-02 10:19AM EDT275.00937.850.000.000.00-200.00%
TSLA200918C002800002020-07-02 10:37AM EDT280.00919.970.000.000.00-100.00%
TSLA200918C002850002020-07-02 10:27AM EDT285.00927.610.000.000.00-100.00%
TSLA200918C002900002020-06-22 6:41PM EDT290.00239.68715.80726.550.00-10970.00%
TSLA200918C002950002020-06-22 6:41PM EDT295.00565.22710.90721.650.00-1270.00%
TSLA200918C003000002020-07-02 3:26PM EDT300.00913.000.000.000.00-2700.00%
TSLA200918C003100002020-06-22 6:41PM EDT310.00630.20696.10707.000.00-151020.00%
TSLA200918C003200002020-06-19 2:44PM EDT320.00679.40884.90894.800.00-181126.29%
TSLA200918C003300002020-06-10 1:39PM EDT330.00680.36758.40766.000.00-1510.00%
TSLA200918C003400002020-06-22 6:41PM EDT340.00261.49666.70677.500.00-3900.00%
TSLA200918C003500002020-06-23 3:02PM EDT350.00651.24855.75865.250.00-1176125.24%
TSLA200918C003600002020-07-01 9:43AM EDT360.00758.65846.05855.400.00-5105124.56%
TSLA200918C003700002020-06-22 6:41PM EDT370.00373.00637.30648.250.00-1460.00%
TSLA200918C003800002020-06-25 11:22AM EDT380.00586.00826.25836.100.00-1375122.79%
TSLA200918C003900002020-06-18 9:34AM EDT390.00631.00816.55826.250.00-15199121.75%
TSLA200918C003950002020-06-16 11:24AM EDT395.00594.12811.10821.000.00-1405117.99%
TSLA200918C004000002020-07-02 10:19AM EDT400.00817.100.000.000.00-5500.00%
TSLA200918C004050002020-06-22 6:41PM EDT405.00385.00603.10614.100.00-12460.00%
TSLA200918C004100002020-06-23 9:53AM EDT410.00596.15796.70806.600.00-1123118.29%
TSLA200918C004150002020-06-22 6:41PM EDT415.00412.79593.65603.400.00-11290.00%
TSLA200918C004200002020-06-17 1:56PM EDT420.00584.10786.90796.800.00-8175117.00%
TSLA200918C004250002020-06-22 6:41PM EDT425.00421.07583.70593.950.00-400.00%
TSLA200918C004300002020-06-22 6:41PM EDT430.00388.04578.80589.650.00-3920.00%
TSLA200918C004350002020-06-12 10:19AM EDT435.00529.00575.70584.200.00-2250.00%
TSLA200918C004400002020-06-22 6:41PM EDT440.00379.44569.10579.450.00-11000.00%
TSLA200918C004450002020-06-22 6:41PM EDT445.00323.42564.30574.250.00-1870.00%
TSLA200918C004500002020-07-02 10:30AM EDT450.00759.650.000.000.00-200.00%
TSLA200918C004550002020-06-22 6:41PM EDT455.00313.13555.15564.300.00-5180.00%
TSLA200918C004600002020-06-16 1:55PM EDT460.00531.16747.70757.600.00-1119111.67%
TSLA200918C004650002020-06-05 2:56PM EDT465.00426.09623.55633.200.00-2300.00%
TSLA200918C004700002020-06-30 3:14PM EDT470.00618.05738.10747.800.00-393388110.74%
TSLA200918C004750002020-06-19 2:51PM EDT475.00530.22733.25742.900.00-1026110.14%
TSLA200918C004800002020-07-01 9:47AM EDT480.00636.00728.15738.050.00-1959109.12%
TSLA200918C004850002020-06-22 6:41PM EDT485.00279.74525.90535.300.00-1420.00%
TSLA200918C004900002020-06-25 2:42PM EDT490.00489.69718.55728.250.00-50191108.13%
TSLA200918C004950002020-06-22 6:41PM EDT495.00362.60516.80525.750.00-1120.00%
TSLA200918C005000002020-07-02 3:45PM EDT500.00716.030.000.000.00-700.00%
TSLA200918C005050002020-06-22 6:41PM EDT505.00319.85506.65516.300.00-3970.00%
TSLA200918C005100002020-06-30 9:58AM EDT510.00536.95699.05708.450.00-1175105.10%
TSLA200918C005150002020-06-22 6:41PM EDT515.00328.96497.35506.750.00-3180.00%
TSLA200918C005200002020-07-02 10:26AM EDT520.00696.500.000.000.00-100.00%
TSLA200918C005250002020-06-23 12:10PM EDT525.00487.50684.45694.150.00-214103.85%
TSLA200918C005300002020-06-30 11:37AM EDT530.00550.08679.60689.300.00-4336103.28%
TSLA200918C005350002020-07-02 1:34PM EDT535.00672.360.000.000.00-200.00%
TSLA200918C005400002020-06-22 6:41PM EDT540.00300.00474.30483.250.00-200.00%
TSLA200918C005450002020-06-22 6:41PM EDT545.00280.05468.80477.950.00-4210.00%
TSLA200918C005500002020-06-19 10:48AM EDT550.00467.77660.40669.850.00-277101.23%
TSLA200918C005550002020-06-25 2:38PM EDT555.00427.74655.55665.050.00-5070100.72%
TSLA200918C005600002020-07-01 1:45PM EDT560.00557.10650.30659.850.00-614499.02%
TSLA200918C005650002020-07-02 10:44AM EDT565.00646.710.000.000.00-100.00%
TSLA200918C005700002020-07-02 10:44AM EDT570.00641.880.000.000.00-100.00%
TSLA200918C005750002020-07-02 1:11PM EDT575.00633.950.000.000.00-200.00%
TSLA200918C005800002020-06-22 6:41PM EDT580.00371.05436.85445.950.00-12060.00%
TSLA200918C005850002020-07-02 11:54AM EDT585.00624.750.000.000.00-200.00%
TSLA200918C005900002020-06-29 2:16PM EDT590.00416.11621.55631.250.00-19696.62%
TSLA200918C005950002020-06-12 11:29AM EDT595.00365.45498.90505.250.00-1210.00%
TSLA200918C006000002020-07-02 3:59PM EDT600.00614.350.000.000.00-1500.00%
TSLA200918C006050002020-06-12 11:00AM EDT605.00357.00489.30497.300.00-1200.00%
TSLA200918C006100002020-06-09 3:58PM EDT610.00351.75484.35492.650.00-21180.00%
TSLA200918C006150002020-07-01 9:31AM EDT615.00489.33597.80606.900.00-33693.98%
TSLA200918C006200002020-07-01 9:31AM EDT620.00484.83592.80602.450.00-117893.63%
TSLA200918C006300002020-07-02 11:57AM EDT630.00581.110.000.000.00-200.00%
TSLA200918C006400002020-07-01 1:45PM EDT640.00481.55573.75583.050.00-961591.43%
TSLA200918C006500002020-06-29 9:47AM EDT650.00321.15564.20573.900.00-123690.83%
TSLA200918C006550002020-06-26 3:36PM EDT655.00324.55559.75568.850.00-71290.37%
TSLA200918C006600002020-07-02 1:13PM EDT660.00552.150.000.000.00-100.00%
TSLA200918C006650002020-06-26 2:55PM EDT665.00318.55550.10559.350.00-54189.27%
TSLA200918C006700002020-06-29 9:42AM EDT670.00311.25545.40554.650.00-156088.88%
TSLA200918C006750002020-06-26 3:18PM EDT675.00314.50540.85549.950.00-15188.61%
TSLA200918C006800002020-07-01 12:13PM EDT680.00461.80535.95545.250.00-279288.03%
TSLA200918C006850002020-07-02 10:06AM EDT685.00545.230.000.000.00-100.00%
TSLA200918C006900002020-06-30 9:53AM EDT690.00360.15526.55535.900.00-11,06987.22%
TSLA200918C006950002020-07-02 9:39AM EDT695.00534.000.000.000.00-100.00%
TSLA200918C007000002020-07-02 3:32PM EDT700.00527.400.000.000.00-1500.00%
TSLA200918C007050002020-06-30 10:54AM EDT705.00365.95512.80522.000.00-17186.33%
TSLA200918C007100002020-06-25 11:01AM EDT710.00281.35508.15517.300.00-16385.90%
TSLA200918C007150002020-06-30 11:31AM EDT715.00375.05503.50512.750.00-12885.58%
TSLA200918C007200002020-07-02 12:30PM EDT720.00505.000.000.000.00-500.00%
TSLA200918C007250002020-06-30 11:33AM EDT725.00372.10494.30503.450.00-242884.83%
TSLA200918C007300002020-07-01 11:12AM EDT730.00420.95489.70499.000.00-447384.58%
TSLA200918C007350002020-06-30 11:31AM EDT735.00358.20485.10494.300.00-23484.15%
TSLA200918C007400002020-07-01 2:53PM EDT740.00405.05480.70489.750.00-279283.94%
TSLA200918C007450002020-07-02 10:13AM EDT745.00484.000.000.000.00-100.00%
TSLA200918C007500002020-07-02 12:35PM EDT750.00479.010.000.000.00-500.00%
TSLA200918C007550002020-07-01 3:13PM EDT755.00382.70467.10476.100.00-56382.99%
TSLA200918C007600002020-07-01 9:50AM EDT760.00380.25462.30472.100.00-117782.82%
TSLA200918C007650002020-07-01 3:15PM EDT765.00377.75457.75467.100.00-19082.18%
TSLA200918C007700002020-07-02 12:13PM EDT770.00458.290.000.000.00-100.00%
TSLA200918C007750002020-07-01 1:09PM EDT775.00366.05448.85458.150.00-25281.64%
TSLA200918C007800002020-07-01 11:42AM EDT780.00376.50445.05453.700.00-37881.74%
TSLA200918C007850002020-07-01 1:21PM EDT785.00362.45439.80449.250.00-15980.99%
TSLA200918C007900002020-07-01 10:44AM EDT790.00375.70435.35444.800.00-308480.69%
TSLA200918C007950002020-07-01 2:09PM EDT795.00346.00430.90440.400.00-25480.41%
TSLA200918C008000002020-07-02 3:32PM EDT800.00436.000.000.000.00-7900.00%
TSLA200918C008050002020-07-02 1:20PM EDT805.00424.250.000.000.00-500.00%
TSLA200918C008100002020-07-02 3:02PM EDT810.00423.500.000.000.00-100.00%
TSLA200918C008150002020-07-02 1:49PM EDT815.00413.400.000.000.00-100.00%
TSLA200918C008200002020-07-02 3:22PM EDT820.00418.950.000.000.00-600.00%
TSLA200918C008250002020-07-02 11:33AM EDT825.00394.000.000.000.00-400.00%
TSLA200918C008300002020-07-02 11:10AM EDT830.00388.150.000.000.00-200.00%
TSLA200918C008350002020-06-30 12:50PM EDT835.00278.45396.45405.950.00-24278.68%
TSLA200918C008400002020-07-02 1:16PM EDT840.00391.950.000.000.00-100.00%
TSLA200918C008450002020-07-02 1:49PM EDT845.00387.800.000.000.00-200.00%
TSLA200918C008500002020-07-02 3:46PM EDT850.00392.000.000.000.00-2200.00%
TSLA200918C008550002020-07-02 9:48AM EDT855.00387.750.000.000.00-100.00%
TSLA200918C008600002020-06-30 12:49PM EDT860.00260.60375.35384.750.00-19877.52%
TSLA200918C008650002020-07-02 10:30AM EDT865.00370.000.000.000.00-200.00%
TSLA200918C008700002020-07-02 3:38PM EDT870.00375.830.000.000.00-700.00%
TSLA200918C008750002020-07-02 3:38PM EDT875.00371.680.000.000.00-100.00%
TSLA200918C008800002020-07-02 2:35PM EDT880.00363.350.000.000.00-600.00%
TSLA200918C008850002020-07-02 3:35PM EDT885.00363.930.000.000.00-500.00%
TSLA200918C008900002020-07-02 3:35PM EDT890.00359.830.000.000.00-100.00%
TSLA200918C008950002020-06-30 1:59PM EDT895.00242.75346.75356.000.00-214976.14%
TSLA200918C009000002020-07-02 3:49PM EDT900.00352.410.000.000.00-6200.00%
TSLA200918C009100002020-07-02 10:29AM EDT910.00337.400.000.000.00-1300.00%
TSLA200918C009200002020-07-02 10:36AM EDT920.00325.030.000.000.00-100.00%
TSLA200918C009300002020-07-02 12:17PM EDT930.00321.570.000.000.00-3000.00%
TSLA200918C009400002020-07-02 10:22AM EDT940.00319.000.000.000.00-100.00%
TSLA200918C009500002020-07-02 3:24PM EDT950.00315.000.000.000.00-2800.00%
TSLA200918C009600002020-07-02 11:45AM EDT960.00296.480.000.000.00-700.00%
TSLA200918C009700002020-07-02 11:55AM EDT970.00288.000.000.000.00-1100.00%
TSLA200918C009800002020-07-02 11:12AM EDT980.00270.350.000.000.00-800.00%
TSLA200918C009900002020-07-02 1:31PM EDT990.00274.050.000.000.00-500.00%
TSLA200918C010000002020-07-02 3:40PM EDT1,000.00275.00268.00276.750.00-97073.02%
TSLA200918C010100002020-07-02 1:35PM EDT1,010.00259.55261.10269.750.00-13072.77%
TSLA200918C010200002020-07-02 11:15AM EDT1,020.00241.70255.10262.100.00-13072.54%
TSLA200918C010300002020-07-02 12:55PM EDT1,030.00250.25247.55256.400.00-2072.37%
TSLA200918C010400002020-07-02 3:47PM EDT1,040.00250.00240.95249.900.00-7072.18%
TSLA200918C010500002020-07-02 3:59PM EDT1,050.00240.00235.10244.000.00-40072.30%
TSLA200918C010600002020-07-02 12:54PM EDT1,060.00232.80228.75236.450.00-4071.79%
TSLA200918C010700002020-07-02 9:40AM EDT1,070.00232.80222.20229.400.00-10071.31%
TSLA200918C010800002020-07-02 3:07PM EDT1,080.00224.12215.75223.250.00-20071.05%
TSLA200918C010900002020-07-02 2:13PM EDT1,090.00214.10210.70218.300.00-7071.40%
TSLA200918C011000002020-07-02 3:59PM EDT1,100.00207.84205.95211.000.00-356071.17%
TSLA200918C011100002020-07-02 3:16PM EDT1,110.00207.64197.75206.850.00-42070.82%
TSLA200918C011200002020-07-02 3:59PM EDT1,120.00196.00192.50201.100.00-42070.75%
TSLA200918C011300002020-07-02 1:49PM EDT1,130.00190.00186.75195.650.00-11070.58%
TSLA200918C011400002020-07-02 10:59AM EDT1,140.00174.22181.50190.500.00-6070.55%
TSLA200918C011500002020-07-02 3:47PM EDT1,150.00186.00177.45185.100.00-96070.70%
TSLA200918C011600002020-07-02 12:53PM EDT1,160.00178.67171.10180.100.00-47070.34%
TSLA200918C011700002020-07-02 3:57PM EDT1,170.00171.500.000.000.00-400.00%
TSLA200918C011800002020-07-02 3:26PM EDT1,180.00171.930.000.000.00-1300.00%
TSLA200918C011900002020-07-02 3:51PM EDT1,190.00166.170.000.000.00-4000.00%
TSLA200918C012000002020-07-02 3:56PM EDT1,200.00158.000.000.000.00-52000.00%
TSLA200918C012100002020-07-02 3:56PM EDT1,210.00152.940.000.000.00-6200.05%
TSLA200918C012200002020-07-02 3:56PM EDT1,220.00148.560.000.000.00-2500.39%
TSLA200918C012300002020-07-02 3:45PM EDT1,230.00148.170.000.000.00-3000.78%
TSLA200918C012400002020-07-02 3:43PM EDT1,240.00143.950.000.000.00-1601.56%
TSLA200918C012500002020-07-02 3:58PM EDT1,250.00135.000.000.000.00-14101.56%
TSLA200918C012600002020-07-02 3:05PM EDT1,260.00135.860.000.000.00-2201.56%
TSLA200918C012800002020-07-02 3:32PM EDT1,280.00129.340.000.000.00-1803.13%
TSLA200918C013000002020-07-02 3:59PM EDT1,300.00117.220.000.000.00-1,31603.13%
TSLA200918C013200002020-07-02 3:56PM EDT1,320.00111.150.000.000.00-2603.13%
TSLA200918C013400002020-07-02 3:07PM EDT1,340.00109.300.000.000.00-1603.13%
TSLA200918C013600002020-07-02 3:59PM EDT1,360.00100.180.000.000.00-2906.25%
TSLA200918C013800002020-07-02 2:15PM EDT1,380.0093.650.000.000.00-1006.25%
TSLA200918C014000002020-07-02 3:49PM EDT1,400.0091.900.000.000.00-26706.25%
TSLA200918C014200002020-07-02 3:06PM EDT1,420.0087.100.000.000.00-1306.25%
TSLA200918C014400002020-07-02 3:59PM EDT1,440.0077.820.000.000.00-906.25%
TSLA200918C014600002020-07-02 3:28PM EDT1,460.0078.000.000.000.00-7606.25%
TSLA200918C014800002020-07-02 10:08AM EDT1,480.0073.170.000.000.00-806.25%
TSLA200918C015000002020-07-02 3:59PM EDT1,500.0067.180.000.000.00-3,99706.25%
TSLA200918C015200002020-07-02 2:44PM EDT1,520.0067.250.000.000.00-10012.50%
TSLA200918C015300002020-07-02 2:48PM EDT1,530.0065.580.000.000.00-4012.50%
TSLA200918C015400002020-07-02 9:46AM EDT1,540.0062.800.000.000.00-10012.50%
TSLA200918C015500002020-07-02 3:29PM EDT1,550.0061.000.000.000.00-29012.50%
TSLA200918C015600002020-07-02 11:17AM EDT1,560.0050.000.000.000.00-7012.50%
TSLA200918C015700002020-07-02 3:29PM EDT1,570.0058.580.000.000.00-9012.50%
TSLA200918C015800002020-07-02 9:42AM EDT1,580.0059.700.000.000.00-5012.50%
TSLA200918C015900002020-07-02 9:43AM EDT1,590.0056.200.000.000.00-4012.50%
TSLA200918C016000002020-07-02 3:57PM EDT1,600.0051.000.000.000.00-58012.50%
TSLA200918C016100002020-07-02 1:35PM EDT1,610.0048.480.000.000.00-3012.50%
TSLA200918C016200002020-07-02 3:16PM EDT1,620.0051.040.000.000.00-4012.50%
TSLA200918C016300002020-07-02 12:34PM EDT1,630.0047.190.000.000.00-5012.50%
TSLA200918C016400002020-07-02 3:16PM EDT1,640.0048.900.000.000.00-1012.50%
TSLA200918C016500002020-07-02 3:42PM EDT1,650.0046.500.000.000.00-8012.50%
TSLA200918C016600002020-07-01 3:42PM EDT1,660.0031.1839.5546.500.00-2573.73%
TSLA200918C016700002020-07-02 2:53PM EDT1,670.0047.000.000.000.00-1012.50%
TSLA200918C016800002020-06-30 3:25PM EDT1,680.0028.7637.2544.300.00-12773.94%
TSLA200918C016900002020-07-02 3:00PM EDT1,690.0043.710.000.000.00-3012.50%
TSLA200918C017000002020-07-02 3:59PM EDT1,700.0039.000.000.000.00-53012.50%
TSLA200918C017100002020-06-30 12:38PM EDT1,710.0026.6734.1541.250.00-11374.28%
TSLA200918C017200002020-06-30 11:48AM EDT1,720.0028.9033.9040.400.00-11674.67%
TSLA200918C017300002020-07-02 10:51AM EDT1,730.0034.330.000.000.00-2012.50%
TSLA200918C017400002020-07-02 3:22PM EDT1,740.0038.570.000.000.00-6012.50%
TSLA200918C017500002020-07-02 3:04PM EDT1,750.0036.950.000.000.00-8012.50%
TSLA200918C017600002020-07-02 10:22AM EDT1,760.0034.600.000.000.00-3012.50%
TSLA200918C017700002020-07-02 9:32AM EDT1,770.0035.920.000.000.00-1012.50%
TSLA200918C017800002020-07-02 2:35PM EDT1,780.0035.110.000.000.00-2012.50%
TSLA200918C017900002020-06-30 10:51AM EDT1,790.0021.5027.9534.600.00-2975.61%
TSLA200918C018000002020-07-02 3:56PM EDT1,800.0031.190.000.000.00-89012.50%
TSLA200918C018100002020-07-02 3:53PM EDT1,810.0031.600.000.000.00-9012.50%
TSLA200918C018200002020-07-02 12:53PM EDT1,820.0029.650.000.000.00-9012.50%
TSLA200918C018300002020-07-02 2:53PM EDT1,830.0032.060.000.000.00-2012.50%
TSLA200918C018400002020-07-02 2:59PM EDT1,840.0031.250.000.000.00-1012.50%
TSLA200918C018500002020-07-02 3:09PM EDT1,850.0029.600.000.000.00-8012.50%
TSLA200918C018600002020-07-01 9:53AM EDT1,860.0024.0025.4030.000.00-123377.53%
TSLA200918C018700002020-07-02 12:35PM EDT1,870.0026.800.000.000.00-10012.50%
TSLA200918C018800002020-07-02 3:37PM EDT1,880.0028.290.000.000.00-24012.50%
TSLA200918C018850002020-07-02 3:59PM EDT1,885.0026.750.000.000.00-575012.50%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918P000050002020-07-02 1:34PM EDT5.000.020.000.000.00-1,222050.00%
TSLA200918P000100002020-07-02 11:15AM EDT10.000.010.000.000.00-16050.00%
TSLA200918P000150002020-07-01 1:51PM EDT15.000.010.000.200.00-1966338.67%
TSLA200918P000200002020-07-01 1:51PM EDT20.000.030.010.300.00-11,179326.95%
TSLA200918P000250002020-07-02 1:42PM EDT25.000.070.000.000.00-10050.00%
TSLA200918P000300002020-07-02 1:36PM EDT30.000.060.000.000.00-110050.00%
TSLA200918P000350002020-06-18 3:31PM EDT35.000.150.050.350.00-41,089284.18%
TSLA200918P000400002020-06-26 11:19AM EDT40.000.080.020.200.00-2703257.03%
TSLA200918P000450002020-07-01 3:16PM EDT45.000.100.020.500.00-5534269.14%
TSLA200918P000500002020-07-02 3:42PM EDT50.000.120.000.000.00-77050.00%
TSLA200918P000550002020-07-02 3:47PM EDT55.000.130.000.000.00-2050.00%
TSLA200918P000600002020-07-02 3:47PM EDT60.000.150.000.000.00-7050.00%
TSLA200918P000650002020-07-02 3:47PM EDT65.000.160.000.000.00-2050.00%
TSLA200918P000700002020-06-16 9:30AM EDT70.000.050.060.730.00-20153240.63%
TSLA200918P000750002020-06-04 9:41AM EDT75.000.240.060.930.00-221240.33%
TSLA200918P000800002020-07-02 10:17AM EDT80.000.200.000.000.00-1050.00%
TSLA200918P000850002020-06-02 1:14PM EDT85.000.490.060.960.00-250229.59%
TSLA200918P000900002020-07-01 9:47AM EDT90.000.130.020.760.00-2536217.77%
TSLA200918P000950002020-06-30 9:30AM EDT95.000.430.020.380.00-10354199.02%
TSLA200918P001000002020-07-02 3:43PM EDT100.000.330.000.000.00-51050.00%
TSLA200918P001050002020-06-30 9:30AM EDT105.000.530.190.480.00-1048200.98%
TSLA200918P001100002020-06-30 1:21PM EDT110.000.470.190.800.00-12132205.52%
TSLA200918P001150002020-07-02 9:35AM EDT115.001.000.250.820.00-10203.32%
TSLA200918P001200002020-06-22 11:34AM EDT120.000.700.190.840.00-2184198.63%
TSLA200918P001250002020-06-23 11:12AM EDT125.000.450.190.860.00-10174195.41%
TSLA200918P001300002020-06-26 10:25AM EDT130.000.650.020.880.00-1166188.67%
TSLA200918P001350002020-06-26 3:19PM EDT135.000.610.020.900.00-223185.84%
TSLA200918P001400002020-06-24 10:44AM EDT140.000.870.100.930.00-1202184.96%
TSLA200918P001450002020-07-02 11:00AM EDT145.000.620.500.950.00-20189.16%
TSLA200918P001500002020-07-02 1:11PM EDT150.000.800.211.010.00-160182.42%
TSLA200918P001550002020-07-02 9:31AM EDT155.000.750.011.050.00-10176.66%
TSLA200918P001600002020-07-02 2:26PM EDT160.000.730.031.200.00-400176.81%
TSLA200918P001650002020-06-30 12:18PM EDT165.000.940.351.310.00-450180.32%
TSLA200918P001700002020-06-30 12:40PM EDT170.001.100.501.420.00-100450180.76%
TSLA200918P001750002020-06-17 1:46PM EDT175.001.350.351.500.00-2231177.25%
TSLA200918P001800002020-06-22 9:30AM EDT180.001.170.351.500.00-1590174.61%
TSLA200918P001850002020-06-30 1:00PM EDT185.001.010.501.500.00-18165173.73%
TSLA200918P001900002020-06-11 12:50PM EDT190.001.380.502.250.00-1136178.39%
TSLA200918P001950002020-06-24 10:01AM EDT195.001.900.501.500.00-1118168.85%
TSLA200918P002000002020-07-02 12:52PM EDT200.001.051.071.500.00-540171.90%
TSLA200918P002050002020-06-17 11:34AM EDT205.001.730.802.290.00-1560173.73%
TSLA200918P002100002020-06-29 11:50AM EDT210.001.430.752.350.00-7159171.44%
TSLA200918P002150002020-07-02 10:07AM EDT215.001.251.002.350.00-320170.92%
TSLA200918P002200002020-07-01 11:57AM EDT220.001.451.001.830.00-41326164.87%
TSLA200918P002250002020-06-30 10:01AM EDT225.001.741.002.450.00-1206167.11%
TSLA200918P002300002020-07-02 11:01AM EDT230.001.401.001.800.00-50160.38%
TSLA200918P002350002020-06-30 12:05PM EDT235.001.501.002.500.00-171163.16%
TSLA200918P002400002020-07-01 9:53AM EDT240.001.801.001.950.00-1316157.37%
TSLA200918P002450002020-07-02 9:30AM EDT245.001.561.602.150.00-10160.60%
TSLA200918P002500002020-07-02 3:11PM EDT250.001.650.000.000.00-33050.00%
TSLA200918P002550002020-06-11 3:36PM EDT255.002.761.002.800.00-1289156.91%
TSLA200918P002600002020-07-01 2:30PM EDT260.001.501.002.850.00-2559155.27%
TSLA200918P002650002020-06-16 2:36PM EDT265.002.851.002.900.00-1106153.66%
TSLA200918P002700002020-06-30 1:03PM EDT270.001.831.002.950.00-1508152.10%
TSLA200918P002750002020-06-30 3:59PM EDT275.002.051.003.000.00-2119150.54%
TSLA200918P002800002020-07-02 1:14PM EDT280.002.800.000.000.00-1050.00%
TSLA200918P002850002020-06-18 10:02AM EDT285.003.001.053.200.00-1238148.28%
TSLA200918P002900002020-06-30 3:36PM EDT290.002.221.763.200.00-2360149.90%
TSLA200918P002950002020-07-02 3:44PM EDT295.002.300.000.000.00-2050.00%
TSLA200918P003000002020-07-02 3:45PM EDT300.002.490.000.000.00-17050.00%
TSLA200918P003100002020-07-01 10:27AM EDT310.002.401.353.500.00-1159142.63%
TSLA200918P003200002020-07-01 10:34AM EDT320.002.632.003.600.00-3530142.48%
TSLA200918P003300002020-07-02 9:36AM EDT330.001.250.000.000.00-1050.00%
TSLA200918P003400002020-07-01 10:48AM EDT340.002.881.753.900.00-2166136.43%
TSLA200918P003500002020-07-02 12:08PM EDT350.002.500.000.000.00-9050.00%
TSLA200918P003600002020-07-01 1:34PM EDT360.003.202.504.200.00-21,339134.09%
TSLA200918P003700002020-07-02 9:42AM EDT370.002.400.000.000.00-1050.00%
TSLA200918P003800002020-07-02 12:49PM EDT380.003.460.000.000.00-2050.00%
TSLA200918P003900002020-07-01 11:39AM EDT390.003.943.204.300.00-1502128.04%
TSLA200918P003950002020-07-01 11:26AM EDT395.003.783.204.300.00-4114126.68%
TSLA200918P004000002020-07-02 3:26PM EDT400.004.300.000.000.00-112050.00%
TSLA200918P004050002020-07-01 3:53PM EDT405.003.603.204.800.00-1108125.37%
TSLA200918P004100002020-07-02 10:54AM EDT410.004.700.000.000.00-1050.00%
TSLA200918P004150002020-06-29 12:15PM EDT415.005.303.205.000.00-13142123.26%
TSLA200918P004200002020-07-02 11:17AM EDT420.004.100.000.000.00-3050.00%
TSLA200918P004250002020-07-02 9:35AM EDT425.005.300.000.000.00-10050.00%
TSLA200918P004300002020-07-02 10:45AM EDT430.004.110.000.000.00-1050.00%
TSLA200918P004350002020-07-01 10:27AM EDT435.004.633.205.300.00-227118.93%
TSLA200918P004400002020-06-25 2:13PM EDT440.006.053.305.400.00-1475118.17%
TSLA200918P004450002020-07-02 12:03PM EDT445.004.900.000.000.00-1050.00%
TSLA200918P004500002020-07-02 12:56PM EDT450.004.500.000.000.00-2050.00%
TSLA200918P004550002020-07-02 12:37PM EDT455.004.580.000.000.00-1050.00%
TSLA200918P004600002020-07-02 11:47AM EDT460.004.600.000.000.00-7050.00%
TSLA200918P004650002020-06-25 9:45AM EDT465.007.403.805.900.00-469114.36%
TSLA200918P004700002020-07-02 10:11AM EDT470.004.550.000.000.00-2050.00%
TSLA200918P004750002020-07-02 3:34PM EDT475.005.170.000.000.00-2050.00%
TSLA200918P004800002020-07-02 3:41PM EDT480.005.450.000.000.00-17050.00%
TSLA200918P004850002020-06-18 9:34AM EDT485.009.004.256.300.00-2132111.40%
TSLA200918P004900002020-07-01 1:16PM EDT490.006.004.356.500.00-3425110.82%
TSLA200918P004950002020-07-01 10:01AM EDT495.006.195.006.600.00-284111.05%
TSLA200918P005000002020-07-02 3:57PM EDT500.006.250.000.000.00-128025.00%
TSLA200918P005050002020-07-02 9:30AM EDT505.005.200.000.000.00-1025.00%
TSLA200918P005100002020-07-01 1:19PM EDT510.006.755.007.000.00-3324108.37%
TSLA200918P005150002020-06-15 9:38AM EDT515.0014.405.007.100.00-163107.43%
TSLA200918P005200002020-07-02 1:26PM EDT520.006.000.000.000.00-3025.00%
TSLA200918P005250002020-06-30 12:18PM EDT525.007.705.107.300.00-574105.74%
TSLA200918P005300002020-07-01 11:27AM EDT530.007.706.657.500.00-3271107.38%
TSLA200918P005350002020-07-02 9:30AM EDT535.007.800.000.000.00-1025.00%
TSLA200918P005400002020-07-02 9:36AM EDT540.006.310.000.000.00-1025.00%
TSLA200918P005450002020-07-02 9:36AM EDT545.006.480.000.000.00-3025.00%
TSLA200918P005500002020-07-02 3:46PM EDT550.007.250.000.000.00-18025.00%
TSLA200918P005550002020-07-01 2:34PM EDT555.008.006.008.300.00-199102.23%
TSLA200918P005600002020-07-02 12:50PM EDT560.006.500.000.000.00-23025.00%
TSLA200918P005650002020-07-02 11:09AM EDT565.007.500.000.000.00-1025.00%
TSLA200918P005700002020-07-01 3:48PM EDT570.008.806.408.800.00-1120100.35%
TSLA200918P005750002020-07-02 12:48PM EDT575.007.500.000.000.00-5025.00%
TSLA200918P005800002020-07-02 11:29AM EDT580.007.770.000.000.00-4025.00%
TSLA200918P005850002020-06-26 1:38PM EDT585.0013.207.009.300.00-15698.70%
TSLA200918P005900002020-07-02 12:50PM EDT590.007.640.000.000.00-12025.00%
TSLA200918P005950002020-07-01 3:48PM EDT595.0010.108.059.700.00-16298.43%
TSLA200918P006000002020-07-02 3:58PM EDT600.009.100.000.000.00-140025.00%
TSLA200918P006050002020-06-30 2:52PM EDT605.0011.508.0010.100.00-222796.82%
TSLA200918P006100002020-07-02 9:45AM EDT610.009.250.000.000.00-1025.00%
TSLA200918P006150002020-07-02 11:28AM EDT615.009.000.000.000.00-2025.00%
TSLA200918P006200002020-07-02 12:36PM EDT620.009.400.000.000.00-12025.00%
TSLA200918P006300002020-07-02 11:39AM EDT630.009.730.000.000.00-3025.00%
TSLA200918P006400002020-07-02 3:52PM EDT640.0011.500.000.000.00-22025.00%
TSLA200918P006500002020-07-02 3:08PM EDT650.0011.700.000.000.00-35025.00%
TSLA200918P006550002020-07-02 12:36PM EDT655.0011.030.000.000.00-2025.00%
TSLA200918P006600002020-07-02 3:59PM EDT660.0011.710.000.000.00-7025.00%
TSLA200918P006650002020-06-30 3:58PM EDT665.0016.5510.6013.200.00-9013690.83%
TSLA200918P006700002020-07-01 3:45PM EDT670.0014.7610.8013.500.00-214290.32%
TSLA200918P006750002020-07-02 2:58PM EDT675.0012.500.000.000.00-2025.00%
TSLA200918P006800002020-07-02 3:54PM EDT680.0013.500.000.000.00-6025.00%
TSLA200918P006850002020-07-01 11:48AM EDT685.0017.8010.5514.400.00-33188.03%
TSLA200918P006900002020-07-01 11:48AM EDT690.0018.3012.0014.700.00-118088.55%
TSLA200918P006950002020-07-02 1:55PM EDT695.0013.800.000.000.00-3025.00%
TSLA200918P007000002020-07-02 3:59PM EDT700.0014.600.000.000.00-512025.00%
TSLA200918P007050002020-06-30 11:13AM EDT705.0023.0011.9015.800.00-49886.52%
TSLA200918P007100002020-07-02 11:08AM EDT710.0014.000.000.000.00-4025.00%
TSLA200918P007150002020-07-02 10:58AM EDT715.0015.000.000.000.00-20025.00%
TSLA200918P007200002020-07-02 12:53PM EDT720.0015.500.000.000.00-3025.00%
TSLA200918P007250002020-07-02 12:29PM EDT725.0015.540.000.000.00-5025.00%
TSLA200918P007300002020-07-02 9:50AM EDT730.0016.200.000.000.00-1025.00%
TSLA200918P007350002020-07-02 10:20AM EDT735.0016.500.000.000.00-1025.00%
TSLA200918P007400002020-07-01 1:21PM EDT740.0021.9914.3518.700.00-310883.91%
TSLA200918P007450002020-06-29 3:03PM EDT745.0035.0714.9019.100.00-27983.63%
TSLA200918P007500002020-07-02 3:56PM EDT750.0018.650.000.000.00-75025.00%
TSLA200918P007550002020-06-29 11:23AM EDT755.0038.0017.0019.950.00-59783.69%
TSLA200918P007600002020-07-02 9:39AM EDT760.0019.180.000.000.00-2025.00%
TSLA200918P007650002020-07-02 2:29PM EDT765.0020.100.000.000.00-18025.00%
TSLA200918P007700002020-07-02 2:37PM EDT770.0021.500.000.000.00-1025.00%
TSLA200918P007750002020-07-01 2:51PM EDT775.0025.8518.9022.100.00-125982.44%
TSLA200918P007800002020-07-02 3:28PM EDT780.0022.000.000.000.00-20012.50%
TSLA200918P007850002020-06-30 9:48AM EDT785.0040.5019.9023.200.00-19781.79%
TSLA200918P007900002020-07-02 2:58PM EDT790.0022.690.000.000.00-104012.50%
TSLA200918P007950002020-07-02 3:02PM EDT795.0023.380.000.000.00-5012.50%
TSLA200918P008000002020-07-02 3:58PM EDT800.0023.500.000.000.00-340012.50%
TSLA200918P008050002020-07-02 3:58PM EDT805.0024.550.000.000.00-4012.50%
TSLA200918P008100002020-07-02 3:28PM EDT810.0025.150.000.000.00-3012.50%
TSLA200918P008150002020-07-02 9:49AM EDT815.0026.370.000.000.00-6012.50%
TSLA200918P008200002020-07-02 2:54PM EDT820.0025.860.000.000.00-3012.50%
TSLA200918P008250002020-07-02 2:38PM EDT825.0027.530.000.000.00-7012.50%
TSLA200918P008300002020-07-02 12:15PM EDT830.0026.780.000.000.00-12012.50%
TSLA200918P008350002020-07-02 1:51PM EDT835.0028.750.000.000.00-4012.50%
TSLA200918P008400002020-07-02 3:33PM EDT840.0030.300.000.000.00-9012.50%
TSLA200918P008450002020-07-02 3:50PM EDT845.0030.500.000.000.00-2012.50%
TSLA200918P008500002020-07-02 3:56PM EDT850.0030.250.000.000.00-80012.50%
TSLA200918P008550002020-07-02 10:05AM EDT855.0030.210.000.000.00-6012.50%
TSLA200918P008600002020-07-02 3:37PM EDT860.0032.750.000.000.00-5012.50%
TSLA200918P008650002020-07-02 1:05PM EDT865.0033.130.000.000.00-12012.50%
TSLA200918P008700002020-07-02 1:44PM EDT870.0034.500.000.000.00-173012.50%
TSLA200918P008750002020-07-02 3:49PM EDT875.0035.000.000.000.00-26012.50%
TSLA200918P008800002020-07-02 3:00PM EDT880.0035.980.000.000.00-16012.50%
TSLA200918P008850002020-07-02 12:15PM EDT885.0035.620.000.000.00-10012.50%
TSLA200918P008900002020-07-02 3:29PM EDT890.0038.250.000.000.00-8012.50%
TSLA200918P008950002020-07-02 2:29PM EDT895.0039.490.000.000.00-12012.50%
TSLA200918P009000002020-07-02 3:59PM EDT900.0038.910.000.000.00-98012.50%
TSLA200918P009100002020-07-02 2:49PM EDT910.0042.250.000.000.00-6012.50%
TSLA200918P009200002020-07-02 3:56PM EDT920.0043.700.000.000.00-36012.50%
TSLA200918P009300002020-07-02 1:09PM EDT930.0048.000.000.000.00-10012.50%
TSLA200918P009400002020-07-02 2:53PM EDT940.0048.500.000.000.00-4012.50%
TSLA200918P009500002020-07-02 3:40PM EDT950.0051.420.000.000.00-118012.50%
TSLA200918P009600002020-07-02 3:56PM EDT960.0052.940.000.000.00-28012.50%
TSLA200918P009700002020-07-02 3:56PM EDT970.0055.590.000.000.00-11012.50%
TSLA200918P009800002020-07-02 3:58PM EDT980.0058.000.000.000.00-1606.25%
TSLA200918P009900002020-07-02 12:03PM EDT990.0061.220.000.000.00-106.25%
TSLA200918P010000002020-07-02 3:59PM EDT1,000.0065.000.000.000.00-28106.25%
TSLA200918P010100002020-07-02 3:53PM EDT1,010.0068.000.000.000.00-1206.25%
TSLA200918P010200002020-07-02 3:58PM EDT1,020.0070.000.000.000.00-1806.25%
TSLA200918P010300002020-07-02 3:40PM EDT1,030.0075.280.000.000.00-606.25%
TSLA200918P010400002020-07-02 1:51PM EDT1,040.0079.720.000.000.00-2506.25%
TSLA200918P010500002020-07-02 3:36PM EDT1,050.0082.150.000.000.00-1206.25%
TSLA200918P010600002020-07-02 3:52PM EDT1,060.0085.470.000.000.00-506.25%
TSLA200918P010700002020-07-02 12:47PM EDT1,070.0087.580.000.000.00-606.25%
TSLA200918P010800002020-07-02 3:34PM EDT1,080.0093.000.000.000.00-306.25%
TSLA200918P010900002020-07-02 10:58AM EDT1,090.0097.650.000.000.00-303.13%
TSLA200918P011000002020-07-02 3:59PM EDT1,100.0099.000.000.000.00-10303.13%
TSLA200918P011100002020-07-02 3:22PM EDT1,110.00106.050.000.000.00-2503.13%
TSLA200918P011200002020-07-02 10:06AM EDT1,120.00107.670.000.000.00-703.13%
TSLA200918P011300002020-07-02 12:47PM EDT1,130.00112.98109.50117.400.00-21071.04%
TSLA200918P011400002020-07-02 10:54AM EDT1,140.00118.70114.10122.200.00-35070.96%
TSLA200918P011500002020-07-02 2:55PM EDT1,150.00124.20119.90127.100.00-16071.14%
TSLA200918P011600002020-07-02 9:53AM EDT1,160.00134.00123.80131.700.00-1070.74%
TSLA200918P011700002020-07-02 3:53PM EDT1,170.00133.75128.80136.900.00-31070.70%
TSLA200918P011800002020-07-02 3:58PM EDT1,180.00138.10133.90141.950.00-10070.60%
TSLA200918P011900002020-07-02 3:02PM EDT1,190.00147.04139.10147.200.00-22070.53%
TSLA200918P012000002020-07-02 3:56PM EDT1,200.00149.90145.60151.900.00-88070.58%
TSLA200918P012100002020-07-02 3:58PM EDT1,210.00153.00149.90158.100.00-63070.42%
TSLA200918P012200002020-07-02 3:35PM EDT1,220.00162.00155.50163.400.00-41070.30%
TSLA200918P012300002020-07-02 2:49PM EDT1,230.00168.50161.20169.700.00-9070.39%
TSLA200918P012400002020-07-02 10:36AM EDT1,240.00174.00167.00175.350.00-2070.31%
TSLA200918P012500002020-07-02 3:58PM EDT1,250.00177.00173.95182.100.00-61070.71%
TSLA200918P012600002020-06-26 9:50AM EDT1,260.00325.95178.90187.150.00-1370.21%
TSLA200918P012800002020-07-01 12:05PM EDT1,280.00254.95191.30199.800.00-1870.23%
TSLA200918P013000002020-07-02 3:45PM EDT1,300.00210.50204.10212.900.00-4070.28%
TSLA200918P013200002020-07-02 10:48AM EDT1,320.00223.60217.55226.300.00-3070.39%
TSLA200918P013400002020-06-29 9:46AM EDT1,340.00418.45231.15240.200.00-1670.49%
TSLA200918P013600002020-07-01 1:06PM EDT1,360.00313.20245.60254.400.00-1670.70%
TSLA200918P013800002020-06-29 9:45AM EDT1,380.00452.10260.00268.500.00-11570.73%
TSLA200918P014000002020-07-02 3:54PM EDT1,400.00281.00275.00283.100.00-6070.88%
TSLA200918P014200002020-07-02 2:24PM EDT1,420.00300.65290.00298.850.00-7071.17%
TSLA200918P014400002020-07-02 2:24PM EDT1,440.00315.65305.05313.700.00-7071.12%
TSLA200918P014600002020-06-30 12:03PM EDT1,460.00431.45320.70329.400.00-23971.30%
TSLA200918P014800002020-07-02 9:43AM EDT1,480.00340.15336.55345.950.00-2071.62%
TSLA200918P015000002020-07-02 3:59PM EDT1,500.00357.00352.85361.750.00-7071.75%
TSLA200918P015200002020-07-02 10:11AM EDT1,520.00370.95369.35377.400.00-2071.77%
TSLA200918P015300002020-07-02 9:58AM EDT1,530.00384.85377.50386.800.00-1072.13%
TSLA200918P015400002020-07-02 11:49AM EDT1,540.00392.65385.35394.400.00-11071.91%
TSLA200918P015500002020-07-01 11:35AM EDT1,550.00479.85393.95403.250.00-11072.19%
TSLA200918P015600002020-06-26 10:33AM EDT1,560.00608.00402.60412.100.00-11372.47%
TSLA200918P015700002020-06-29 10:13AM EDT1,570.00616.45410.80420.200.00-1572.39%
TSLA200918P015800002020-06-29 11:31AM EDT1,580.00615.65419.05428.300.00-2472.30%
TSLA200918P015900002020-06-29 10:34AM EDT1,590.00629.80428.00437.600.00-1372.72%
TSLA200918P016000002020-07-02 2:45PM EDT1,600.00443.00437.00446.350.00-1072.98%
TSLA200918P016100002020-06-29 11:21AM EDT1,610.00642.75445.35454.150.00-2372.75%
TSLA200918P016200002020-06-29 10:13AM EDT1,620.00664.05453.85462.800.00-2672.78%
TSLA200918P016300002020-06-29 10:38AM EDT1,630.00664.75462.50470.900.00-31172.67%
TSLA200918P016400002020-06-30 3:42PM EDT1,640.00590.20471.30481.000.00-1473.19%
TSLA200918P016500002020-06-29 10:48AM EDT1,650.00686.80480.20489.700.00-3873.29%
TSLA200918P016600002020-06-29 2:07PM EDT1,660.00689.22489.10498.700.00-9973.47%
TSLA200918P016700002020-06-29 11:42AM EDT1,670.00702.30498.40507.700.00-4973.75%
TSLA200918P016800002020-07-02 12:54PM EDT1,680.00514.60507.85516.350.00-1073.95%
TSLA200918P016900002020-07-02 1:58PM EDT1,690.00529.70516.20525.950.00-1074.08%
TSLA200918P017000002020-07-02 2:51PM EDT1,700.00530.00525.40534.200.00-2074.03%
TSLA200918P017100002020-06-30 11:34AM EDT1,710.00666.15534.75543.250.00-11374.28%
TSLA200918P017200002020-07-01 2:18PM EDT1,720.00626.30544.05553.000.00-1474.72%
TSLA200918P017300002020-06-30 2:44PM EDT1,730.00673.10552.50562.200.00-1674.68%
TSLA200918P017400002020-07-02 10:21AM EDT1,740.00563.65562.65569.850.00-1074.66%
TSLA200918P017500002020-07-02 10:21AM EDT1,750.00572.65570.75580.650.00-1075.01%
TSLA200918P017600002020-07-02 12:09PM EDT1,760.00585.35579.95589.350.00-2075.00%
TSLA200918P017700002020-07-02 11:25AM EDT1,770.00601.45589.65598.900.00-1075.44%
TSLA200918P017800002020-07-02 10:21AM EDT1,780.00600.10598.50608.350.00-1075.53%
TSLA200918P017900002020-07-02 2:57PM EDT1,790.00612.95607.85616.650.00-3075.37%
TSLA200918P018000002020-07-02 1:33PM EDT1,800.00630.00618.15627.100.00-2076.33%
TSLA200918P018100002020-07-02 2:57PM EDT1,810.00631.45627.45636.400.00-2076.49%
TSLA200918P018200002020-06-30 11:38AM EDT1,820.00764.80635.75643.850.00-1775.55%
TSLA200918P018300002020-07-01 3:26PM EDT1,830.00729.95646.05654.000.00-21676.39%
TSLA200918P018400002020-07-02 12:00PM EDT1,840.00663.90655.40664.400.00-1076.94%
TSLA200918P018500002020-06-11 1:27PM EDT1,850.00875.75779.35786.150.00-449141.43%
TSLA200918P018600002020-07-02 11:59AM EDT1,860.00682.95674.50683.300.00-1077.45%
TSLA200918P018700002020-07-02 1:20PM EDT1,870.00692.25683.80693.250.00-3077.78%
TSLA200918P018800002020-07-02 11:40AM EDT1,880.00705.10692.45700.950.00-2076.92%
TSLA200918P018850002020-07-02 2:57PM EDT1,885.00701.35697.75706.700.00-4077.67%
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