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
TSLA200918C000200002019-11-04 9:32AM EST20.00292.10313.85317.750.00-200.00%
TSLA200918C000450002019-10-24 1:40PM EST45.00253.46286.45289.800.00--00.00%
TSLA200918C000500002019-11-27 2:49PM EST50.00280.40378.10382.150.00-5400.00%
TSLA200918C000550002019-11-05 10:18AM EST55.00265.74278.75282.600.00-200.00%
TSLA200918C000600002019-11-01 1:20PM EST60.00252.22273.60277.500.00-3610.00%
TSLA200918C000650002019-11-27 2:14PM EST65.00264.80363.15367.150.00-6100.00%
TSLA200918C000700002019-12-23 12:56PM EST70.00352.54497.25501.200.00-1439139.28%
TSLA200918C000750002019-11-01 1:20PM EST75.00237.33258.50262.650.00-36180.00%
TSLA200918C000800002019-12-23 1:35PM EST80.00339.65487.35491.200.00-236130.52%
TSLA200918C000850002020-01-23 1:33PM EST85.00477.00479.95484.200.00-162688.57%
TSLA200918C000900002019-10-28 11:53AM EST90.00234.00236.30244.850.00-530.00%
TSLA200918C000950002019-12-23 1:35PM EST95.00324.78471.90476.000.00-21115.82%
TSLA200918C001000002019-12-23 1:36PM EST100.00320.16467.00471.050.00-22113.16%
TSLA200918C001200002019-10-28 9:03AM EST120.00218.28207.40215.600.00--10.00%
TSLA200918C001500002019-10-28 9:03AM EST150.00190.65181.15186.100.00--10.00%
TSLA200918C001600002019-10-28 9:04AM EST160.00180.48172.05177.000.00-220.00%
TSLA200918C001650002019-10-25 10:08AM EST165.00154.69167.60172.500.00-210.00%
TSLA200918C001700002020-01-06 9:56AM EST170.00274.30396.70400.800.00-1777.48%
TSLA200918C001950002020-01-09 11:38AM EST195.00292.00372.60376.750.00-1374.26%
TSLA200918C002000002020-01-17 10:01AM EST200.00316.05367.70371.950.00-11173.33%
TSLA200918C002050002020-01-06 3:27PM EST205.00247.48363.10367.200.00-5273.18%
TSLA200918C002100002020-01-17 10:02AM EST210.00306.60358.20362.400.00-41772.22%
TSLA200918C002150002019-12-05 2:57PM EST215.00128.20237.35240.550.00--00.00%
TSLA200918C002200002019-12-26 11:12AM EST220.00218.10350.70353.200.00-2374.98%
TSLA200918C002250002020-01-09 12:45PM EST225.00255.05344.00348.200.00-161270.57%
TSLA200918C002300002020-01-10 9:38AM EST230.00250.75339.25343.400.00-1669.81%
TSLA200918C002350002019-12-16 11:43AM EST235.00155.44281.50285.250.00-200.00%
TSLA200918C002400002020-01-13 1:32PM EST240.00282.82329.80334.000.00-1768.63%
TSLA200918C002450002020-01-17 10:03AM EST245.00274.64325.25329.400.00-11068.40%
TSLA200918C002500002020-01-27 10:55AM EST250.00299.00320.55324.550.00-23367.56%
TSLA200918C002550002020-01-16 3:57PM EST255.00263.25315.95320.000.00-2667.24%
TSLA200918C002600002020-01-10 3:21PM EST260.00224.30311.40315.400.00-15666.86%
TSLA200918C002650002020-01-13 10:39AM EST265.00249.60306.80310.800.00-12166.39%
TSLA200918C002700002020-01-16 11:28AM EST270.00238.64302.00306.200.00-83365.66%
TSLA200918C002750002020-01-09 11:44AM EST275.00217.75297.50301.600.00-15465.24%
TSLA200918C002800002020-01-23 3:27PM EST280.00299.05293.05297.200.00-43065.05%
TSLA200918C002850002020-01-13 11:33AM EST285.00235.20288.55292.550.00-11964.51%
TSLA200918C002900002020-01-27 3:41PM EST290.00276.00284.05288.000.00-19064.04%
TSLA200918C002950002020-01-22 10:11AM EST295.00288.64279.55283.550.00-12463.63%
TSLA200918C003000002020-01-27 3:16PM EST300.00266.46275.15278.900.00-132963.10%
TSLA200918C003100002020-01-22 10:37AM EST310.00279.55266.30270.200.00-711362.43%
TSLA200918C003200002020-01-21 12:57PM EST320.00259.10257.55261.600.00-47061.77%
TSLA200918C003300002020-01-23 1:33PM EST330.00249.45248.90253.000.00-25561.05%
TSLA200918C003400002020-01-27 1:36PM EST340.00238.00240.45244.400.00-129560.34%
TSLA200918C003500002020-01-22 1:28PM EST350.00252.33232.05235.800.00-820859.56%
TSLA200918C003600002020-01-24 11:15AM EST360.00225.56224.10227.700.00-36659.20%
TSLA200918C003700002020-01-17 10:41AM EST370.00168.43215.95219.350.00-45058.47%
TSLA200918C003800002020-01-24 10:50AM EST380.00213.00208.75211.30+6.82+3.31%146458.26%
TSLA200918C003900002020-01-28 3:15PM EST390.00201.55200.20203.50+6.05+3.09%1627557.38%
TSLA200918C003950002020-01-24 12:08PM EST395.00192.16196.30199.550.00-25240657.06%
TSLA200918C004000002020-01-28 3:15PM EST400.00193.53192.65195.75+17.03+9.65%1816656.89%
TSLA200918C004050002020-01-16 1:27PM EST405.00139.22189.10192.400.00-5212556.93%
TSLA200918C004100002020-01-22 2:45PM EST410.00184.99185.00188.350.00-27756.40%
TSLA200918C004150002020-01-28 2:25PM EST415.00180.00181.30184.65+13.35+8.01%19256.16%
TSLA200918C004200002020-01-22 9:41AM EST420.00177.30177.65180.950.00-125755.92%
TSLA200918C004250002020-01-27 2:37PM EST425.00170.65174.10177.350.00-2024355.73%
TSLA200918C004300002020-01-27 3:30PM EST430.00163.50171.30173.800.00-19155.82%
TSLA200918C004350002020-01-22 10:51AM EST435.00179.38167.70170.800.00-103755.78%
TSLA200918C004400002020-01-27 10:59AM EST440.00145.38163.65166.800.00-521055.15%
TSLA200918C004450002020-01-23 1:05PM EST445.00159.42160.25164.000.00-38555.20%
TSLA200918C004500002020-01-27 3:54PM EST450.00151.80157.10160.600.00-4338855.08%
TSLA200918C004600002020-01-23 1:39PM EST460.00150.49150.40153.700.00-615254.59%
TSLA200918C004700002020-01-27 10:35AM EST470.00130.00144.00147.500.00-115654.34%
TSLA200918C004800002020-01-24 1:52PM EST480.00132.88137.55141.400.00-493753.99%
TSLA200918C004850002020-01-21 3:12PM EST485.00117.64134.75138.400.00--1053.93%
TSLA200918C004900002020-01-22 3:15PM EST490.00127.45131.75135.400.00-414053.78%
TSLA200918C004950002020-01-27 1:25PM EST495.00126.65128.80132.600.00--153.68%
TSLA200918C005000002020-01-28 2:29PM EST500.00125.00125.65129.55+1.00+0.81%1639353.42%
TSLA200918C005050002020-01-24 3:35PM EST505.00118.02122.85126.800.00--353.33%
TSLA200918C005100002020-01-24 3:35PM EST510.00115.26120.05124.000.00-13953.20%
TSLA200918C005200002020-01-27 2:03PM EST520.00117.90114.60118.55+5.90+5.27%1518552.96%
TSLA200918C005300002020-01-22 11:47AM EST530.00125.62109.70113.300.00-66452.84%
TSLA200918C005350002020-01-22 2:00PM EST535.00114.45106.90110.700.00--252.65%
TSLA200918C005400002020-01-27 9:30AM EST540.0091.00104.40108.200.00-320952.55%
TSLA200918C005450002020-01-27 2:42PM EST545.0098.50102.15105.700.00--1252.50%
TSLA200918C005500002020-01-27 3:51PM EST550.0094.6899.50103.300.00-24552.34%
TSLA200918C005550002020-01-27 2:23PM EST555.0094.4097.30100.700.00--652.23%
TSLA200918C005600002020-01-27 12:43PM EST560.0087.7794.8598.550.00-219752.16%
TSLA200918C005700002020-01-28 3:44PM EST570.0092.3090.6593.85+8.25+9.82%15452.02%
TSLA200918C005750002020-01-27 11:01AM EST575.0075.3588.3591.850.00-71351.96%
TSLA200918C005800002020-01-28 3:11PM EST580.0087.1086.8589.60+4.25+5.13%523752.03%
TSLA200918C005850002020-01-23 12:45PM EST585.0083.3084.6087.550.00--451.92%
TSLA200918C005900002020-01-23 10:42AM EST590.0088.2583.0085.500.00-246851.98%
TSLA200918C005950002020-01-24 2:36PM EST595.0077.6980.1083.450.00--251.65%
TSLA200918C006000002020-01-28 3:55PM EST600.0080.5578.6081.50+4.10+5.36%2129851.72%
TSLA200918C006050002020-01-22 11:42AM EST605.0083.0077.0079.550.00--1651.74%
TSLA200918C006100002020-01-28 9:34AM EST610.0079.1074.5077.65+14.33+22.12%21751.50%
TSLA200918C006150002020-01-27 6:57PM EST615.0065.4572.6075.750.00--251.41%
TSLA200918C006200002020-01-28 10:02AM EST620.0072.8471.2074.00+6.69+10.11%117751.48%
TSLA200918C006300002020-01-28 12:21PM EST630.0067.2367.7570.45-6.45-8.75%21551.36%
TSLA200918C006400002020-01-28 3:12PM EST640.0065.5063.7567.10+2.65+4.22%788351.07%
TSLA200918C006500002020-01-28 2:25PM EST650.0060.7561.0563.80+5.25+9.46%922451.08%
TSLA200918C006600002020-01-23 11:38AM EST660.0063.0057.6560.800.00-242850.90%
TSLA200918C006650002020-01-21 12:50PM EST665.0044.1056.2558.700.00-21350.70%
TSLA200918C006700002020-01-28 3:05PM EST670.0055.8054.9057.90+4.40+8.56%11050.86%
TSLA200918C006750002020-01-28 2:35PM EST675.0054.3053.5056.60+7.99+17.25%141250.85%
TSLA200918C006800002020-01-23 10:52AM EST680.0056.0052.1555.150.00-241350.80%
TSLA200918C006850002020-01-13 3:17PM EST685.0030.7550.8053.800.00-12750.76%
TSLA200918C006900002020-01-14 10:22AM EST690.0038.8949.5052.500.00-161250.73%
TSLA200918C006950002020-01-27 10:56AM EST695.0039.9648.3051.350.00-61650.75%
TSLA200918C007000002020-01-28 2:35PM EST700.0048.0047.0550.10+9.06+23.27%2454050.71%
TSLA200918C007050002020-01-21 12:14AM EST705.0027.0545.9048.900.00--150.71%
TSLA200918C007100002020-01-15 3:55PM EST710.0049.0044.7547.75+20.70+73.14%1550.70%
TSLA200918C007150002020-01-24 3:59PM EST715.0043.0043.6546.700.00-142250.72%
TSLA200918C007200002020-01-27 3:11PM EST720.0039.9042.5545.600.00-22520150.71%
TSLA200918C007250002020-01-24 10:26AM EST725.0040.8041.5044.500.00-1950.70%
TSLA200918C007300002020-01-22 1:56PM EST730.0035.5540.5043.400.00-41850.69%
TSLA200918C007350002020-01-28 11:57AM EST735.0039.8539.5042.35+24.90+166.56%1150.68%
TSLA200918C007400002020-01-23 9:54AM EST740.0045.2038.5041.350.00-84050.67%
TSLA200918C007450002020-01-21 10:34AM EST745.0030.0837.5540.350.00-282750.67%
TSLA200918C007500002020-01-28 10:33AM EST750.0038.2136.6039.40+6.63+20.99%12050.66%
TSLA200918C007550002020-01-27 9:51AM EST755.0032.2035.7038.450.00--950.66%
TSLA200918C007600002020-01-27 2:49PM EST760.0033.0034.8537.500.00-1250.65%
TSLA200918C007650002020-01-13 10:39AM EST765.0017.6034.0036.600.00--250.66%
TSLA200918C007700002020-01-22 3:15PM EST770.0033.0033.1535.750.00-3350.66%
TSLA200918C007750002020-01-27 9:51AM EST775.0029.1532.3534.900.00--850.67%
TSLA200918C007800002020-01-27 1:23PM EST780.0030.5031.5534.050.00-101950.66%
TSLA200918C007850002020-01-22 11:41AM EST785.0039.7530.7533.250.00-23050.66%
TSLA200918C007900002020-01-22 3:35PM EST790.0031.6030.0032.450.00-151250.66%
TSLA200918C007950002020-01-15 3:57PM EST795.0017.7029.3031.700.00-1450.68%
TSLA200918C008000002020-01-28 3:18PM EST800.0029.7029.8030.95+2.78+10.33%2468351.10%
TSLA200918C008050002020-01-24 10:08AM EST805.0028.6227.9030.250.00-13050.71%
TSLA200918C008100002020-01-27 9:51AM EST810.0024.6027.2029.500.00-4950.70%
TSLA200918C008150002020-01-23 9:31AM EST815.0026.7526.5528.850.00-1850.73%
TSLA200918C008200002020-01-24 10:53AM EST820.0026.2025.9028.150.00--250.73%
TSLA200918C008250002020-01-28 12:58PM EST825.0025.4525.3027.50+15.39+152.98%20150.75%
TSLA200918C008300002020-01-27 1:21PM EST830.0026.5524.7026.85+2.35+9.71%-150.76%
TSLA200918C008350002020-01-22 3:15PM EST835.0024.6024.1026.250.00--350.78%
TSLA200918C008400002020-01-13 3:47PM EST840.0013.3023.5525.650.00-11150.81%
TSLA200918C008500002020-01-28 3:24PM EST850.0023.3022.4524.50+1.87+8.73%631850.85%
TSLA200918C008550002020-01-27 10:06AM EST855.0018.9521.9023.950.00-312250.87%
TSLA200918C008600002020-01-28 1:08PM EST860.0021.6021.4023.40+2.60+13.68%23850.89%
TSLA200918C008750002020-01-28 1:19PM EST875.0020.4519.9521.85+0.95+4.87%61150.96%
TSLA200918C008800002020-01-22 3:15PM EST880.0020.0519.4521.400.00--150.99%
TSLA200918C008900002020-01-22 3:15PM EST890.0019.1018.6020.450.00-5551.05%
TSLA200918C008950002020-01-13 10:25AM EST895.008.5018.1520.000.00--351.07%
TSLA200918C009000002020-01-28 2:26PM EST900.0018.1217.7519.55+0.62+3.54%410951.10%
TSLA200918C009300002020-01-23 3:00PM EST930.0017.3015.7016.950.00--151.30%
TSLA200918C009500002020-01-28 10:11AM EST950.0015.0014.1515.55+0.92+6.53%11451.33%
TSLA200918C009600002020-01-21 10:56AM EST960.009.7513.5514.850.00--351.38%
TSLA200918C009900002020-01-22 2:10PM EST990.0015.8511.9013.200.00-202051.66%
TSLA200918C010000002020-01-28 12:44PM EST1,000.0011.8111.7012.65+0.36+3.14%118551.89%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918P000050002020-01-28 1:18PM EST5.000.010.010.020.00-1,1001,347189.06%
TSLA200918P000100002020-01-27 2:49PM EST10.000.010.010.060.00-11,414169.53%
TSLA200918P000150002020-01-07 12:30PM EST15.000.040.010.230.00-540169.92%
TSLA200918P000200002020-01-28 12:45PM EST20.000.110.000.17-0.03-21.43%10149.61%
TSLA200918P000250002020-01-14 2:17PM EST25.000.100.010.280.00-1086146.48%
TSLA200918P000300002020-01-13 12:21PM EST30.000.070.000.310.00-1540138.28%
TSLA200918P000350002020-01-24 12:42PM EST35.000.090.070.100.00-2972122.66%
TSLA200918P000400002020-01-22 11:20AM EST40.000.150.000.200.00-90310118.36%
TSLA200918P000450002020-01-08 3:39PM EST45.000.150.000.150.00-5198109.77%
TSLA200918P000500002020-01-28 1:43PM EST50.000.130.120.16-0.02-13.33%281,489111.72%
TSLA200918P000550002020-01-14 12:08PM EST55.000.230.000.550.00-10152115.33%
TSLA200918P000600002020-01-28 10:44AM EST60.000.180.000.28-0.07-28.00%2158103.13%
TSLA200918P000650002020-01-24 3:33PM EST65.000.310.000.390.00-188102.83%
TSLA200918P000700002020-01-28 2:31PM EST70.000.260.110.42-0.10-27.78%1183102.64%
TSLA200918P000750002020-01-09 11:35AM EST75.000.440.001.030.00-1025107.37%
TSLA200918P000800002020-01-27 12:51PM EST80.000.430.000.43+0.10+30.30%17893.75%
TSLA200918P000850002020-01-23 3:13PM EST85.000.370.001.280.00-1526103.52%
TSLA200918P000900002020-01-28 12:44PM EST90.000.780.011.41+0.45+136.36%162101.76%
TSLA200918P000950002020-01-24 1:06PM EST95.000.650.011.550.00-56100.02%
TSLA200918P001000002020-01-27 11:44AM EST100.000.670.450.860.00-868494.87%
TSLA200918P001050002020-01-24 9:30AM EST105.000.700.011.840.00-92396.70%
TSLA200918P001100002020-01-06 11:58AM EST110.000.970.001.990.00-712895.02%
TSLA200918P001150002019-12-26 2:20PM EST115.001.170.710.990.00-1290.45%
TSLA200918P001200002020-01-23 3:20PM EST120.000.980.551.080.00-314387.55%
TSLA200918P001250002020-01-17 1:50PM EST125.001.070.612.520.00-56393.95%
TSLA200918P001300002020-01-24 12:06PM EST130.001.001.001.150.00-1110886.47%
TSLA200918P001350002020-01-13 1:10PM EST135.001.220.861.650.00-21286.28%
TSLA200918P001400002020-01-23 10:27AM EST140.001.290.952.450.00-9021288.24%
TSLA200918P001450002020-01-23 9:30AM EST145.001.251.053.250.00-31889.53%
TSLA200918P001500002020-01-27 12:14PM EST150.001.571.152.760.00-144486.00%
TSLA200918P001550002020-01-13 3:08PM EST155.001.651.261.880.00-193781.02%
TSLA200918P001600002020-01-27 10:18AM EST160.001.741.451.900.00-17979.94%
TSLA200918P001650002020-01-23 1:27PM EST165.001.911.752.020.00-24179.61%
TSLA200918P001700002020-01-14 11:56AM EST170.002.261.702.150.00-148378.06%
TSLA200918P001750002020-01-24 10:05AM EST175.002.031.832.280.00-222977.14%
TSLA200918P001800002020-01-27 3:55PM EST180.002.201.972.420.00-2146476.25%
TSLA200918P001850002020-01-15 2:19PM EST185.002.512.122.570.00-215875.40%
TSLA200918P001900002020-01-28 9:55AM EST190.002.552.202.82-0.04-1.54%1810674.62%
TSLA200918P001950002020-01-16 2:22PM EST195.003.002.362.980.00-210773.79%
TSLA200918P002000002020-01-27 12:05PM EST200.003.002.543.000.00-11,52572.66%
TSLA200918P002050002020-01-10 12:06PM EST205.003.952.803.250.00-116872.24%
TSLA200918P002100002020-01-22 3:41PM EST210.003.303.003.450.00-315971.53%
TSLA200918P002150002020-01-13 12:43PM EST215.004.133.203.650.00-12670.81%
TSLA200918P002200002020-01-17 10:35AM EST220.003.503.403.900.00-152770.15%
TSLA200918P002250002020-01-21 3:01PM EST225.003.953.654.100.00-125269.47%
TSLA200918P002300002020-01-23 12:56PM EST230.004.053.854.350.00-2019768.76%
TSLA200918P002350002020-01-22 10:52AM EST235.004.014.104.600.00-22568.13%
TSLA200918P002400002020-01-27 12:21PM EST240.004.614.404.850.00-120367.54%
TSLA200918P002450002020-01-22 1:42PM EST245.004.734.655.150.00-15666.93%
TSLA200918P002500002020-01-28 2:59PM EST250.005.205.155.45-0.30-5.45%21672666.64%
TSLA200918P002550002020-01-27 10:38AM EST255.005.845.255.750.00-57265.77%
TSLA200918P002600002020-01-27 9:34AM EST260.006.505.606.100.00-122565.28%
TSLA200918P002650002020-01-15 2:31PM EST265.007.105.956.450.00-111664.76%
TSLA200918P002700002020-01-28 12:34PM EST270.006.556.306.95-0.75-10.27%139164.39%
TSLA200918P002750002020-01-22 10:02AM EST275.006.406.707.200.00-2011563.75%
TSLA200918P002800002020-01-27 1:01PM EST280.007.407.107.550.00-122863.21%
TSLA200918P002850002020-01-22 10:31AM EST285.008.807.558.200.00-19563.00%
TSLA200918P002900002020-01-17 3:48PM EST290.0010.098.058.550.00-637962.49%
TSLA200918P002950002020-01-24 3:56PM EST295.008.658.259.150.00-25861.92%
TSLA200918P003000002020-01-28 1:54PM EST300.009.258.709.40-0.45-4.64%11,15861.23%
TSLA200918P003100002020-01-27 12:56PM EST310.0010.3010.0010.700.00-418560.83%
TSLA200918P003200002020-01-23 1:54PM EST320.0010.8010.8511.750.00-343159.72%
TSLA200918P003300002020-01-27 1:03PM EST330.0012.6512.1013.050.00-972959.01%
TSLA200918P003400002020-01-27 10:15AM EST340.0015.1613.4514.300.00-116958.21%
TSLA200918P003500002020-01-28 2:32PM EST350.0015.6014.9015.80-0.55-3.41%363657.53%
TSLA200918P003600002020-01-28 11:27AM EST360.0017.6516.5017.55+1.55+9.63%141556.96%
TSLA200918P003700002020-01-28 3:19PM EST370.0018.6518.2519.35-0.70-3.62%530256.39%
TSLA200918P003800002020-01-27 3:54PM EST380.0021.7520.1521.350.00-1290055.87%
TSLA200918P003900002020-01-28 1:02PM EST390.0023.5022.2023.65-1.50-6.00%150855.45%
TSLA200918P003950002020-01-23 2:04PM EST395.0023.5523.2524.450.00-39455.04%
TSLA200918P004000002020-01-28 2:32PM EST400.0025.4324.7525.70-1.07-4.04%1274355.02%
TSLA200918P004050002020-01-23 3:10PM EST405.0024.8525.5527.150.00-168054.74%
TSLA200918P004100002020-01-24 11:01AM EST410.0027.4226.7528.400.00-2016454.51%
TSLA200918P004150002020-01-22 1:52PM EST415.0027.5328.0029.350.00-212454.15%
TSLA200918P004200002020-01-27 1:38PM EST420.0029.7829.3031.000.00-215954.07%
TSLA200918P004250002020-01-27 12:25PM EST425.0032.3030.6532.400.00-67953.88%
TSLA200918P004300002020-01-23 3:52PM EST430.0031.0032.0033.850.00-537753.68%
TSLA200918P004350002020-01-22 11:53AM EST435.0031.1033.4535.350.00-31653.51%
TSLA200918P004400002020-01-28 3:38PM EST440.0035.6034.9036.85-2.51-6.59%147253.31%
TSLA200918P004450002020-01-23 1:48PM EST445.0036.0036.4538.400.00-154353.13%
TSLA200918P004500002020-01-28 9:45AM EST450.0038.6738.0040.05-0.85-2.15%427552.97%
TSLA200918P004550002020-01-27 11:21AM EST455.0043.8539.6041.700.00--252.79%
TSLA200918P004600002020-01-23 1:56PM EST460.0048.3041.3543.400.00-255752.65%
TSLA200918P004650002020-01-22 11:29AM EST465.0039.1043.0045.150.00--1352.47%
TSLA200918P004700002020-01-28 3:40PM EST470.0045.9244.7547.00-3.23-6.57%85752.32%
TSLA200918P004750002020-01-27 11:21AM EST475.0051.5046.5548.800.00--652.15%
TSLA200918P004800002020-01-27 3:47PM EST480.0052.0048.3550.700.00-1116051.99%
TSLA200918P004850002020-01-27 7:01PM EST485.0055.1850.3052.650.00--151.86%
TSLA200918P004900002020-01-27 11:37AM EST490.0057.0052.5554.600.00-77751.80%
TSLA200918P004950002020-01-28 10:32AM EST495.0054.9354.5556.65+0.73+1.35%1951.67%
TSLA200918P005000002020-01-28 10:32AM EST500.0056.9656.6058.75-3.04-5.07%3218151.54%
TSLA200918P005050002020-01-23 11:45AM EST505.0058.3858.6060.900.00--751.38%
TSLA200918P005100002020-01-28 10:58AM EST510.0062.3060.7563.10+1.86+3.08%75351.26%
TSLA200918P005200002020-01-28 3:59PM EST520.0066.5465.2067.65+0.76+1.16%53451.02%
TSLA200918P005250002020-01-24 11:13AM EST525.0067.4067.5069.950.00--650.90%
TSLA200918P005300002020-01-22 1:28PM EST530.0065.9069.8572.350.00-62650.79%
TSLA200918P005350002020-01-24 11:06AM EST535.0072.7072.2074.450.00--750.58%
TSLA200918P005400002020-01-28 11:54AM EST540.0078.0074.6576.95+1.05+1.36%256150.48%
TSLA200918P005450002020-01-27 3:48PM EST545.0082.6577.1079.450.00--150.36%
TSLA200918P005500002020-01-27 9:40AM EST550.0088.0079.7082.050.00-22450.28%
TSLA200918P005600002020-01-28 12:06PM EST560.0088.7084.8587.20+1.70+1.95%103550.03%
TSLA200918P005650002020-01-28 11:52AM EST565.0091.0587.5090.05+5.37+6.27%5-50.69%
TSLA200918P005700002020-01-24 12:21PM EST570.0094.5090.2092.600.00-232750.49%
TSLA200918P005750002020-01-28 11:09AM EST575.0097.1592.9595.35+3.75+4.01%4150.38%
TSLA200918P005800002020-01-28 11:57AM EST580.0099.9595.7598.35+1.95+1.99%418450.39%
TSLA200918P005850002020-01-27 1:52PM EST585.00100.9098.60101.150.00--1550.26%
TSLA200918P005900002020-01-22 11:32AM EST590.0092.90101.50104.050.00-51450.17%
TSLA200918P005950002020-01-28 3:59PM EST595.00105.90104.40107.30-3.90-3.55%12150.24%
TSLA200918P006000002020-01-28 3:58PM EST600.00109.00107.40110.05-1.14-1.04%75550.02%
TSLA200918P006050002020-01-22 12:09PM EST605.00103.00110.40113.350.00--150.09%
TSLA200918P006100002020-01-22 11:51AM EST610.00105.45113.45116.450.00-11050.02%
TSLA200918P006200002020-01-21 9:30AM EST620.00135.90119.70122.800.00-52949.90%
TSLA200918P006300002020-01-22 2:25PM EST630.00123.40126.10129.050.00--949.64%
TSLA200918P006400002020-01-27 2:17PM EST640.00135.60132.85136.000.00-142649.69%
TSLA200918P006500002020-01-14 3:30PM EST650.00154.00139.55142.800.00--249.58%
TSLA200918P006600002020-01-16 1:23PM EST660.00182.65146.20149.500.00-2249.34%
TSLA200918P006650002020-01-16 1:23PM EST665.00187.00149.75153.300.00-1449.45%
TSLA200918P006700002020-01-10 11:46AM EST670.00209.35153.45156.850.00-1149.39%
TSLA200918P006850002020-01-13 10:40AM EST685.00205.05164.15167.450.00--149.09%
TSLA200918P006900002020-01-10 1:14PM EST690.00226.35168.00171.100.00-2349.02%
TSLA200918P006950002020-01-13 11:40AM EST695.00209.10171.60175.050.00--1049.11%
TSLA200918P007000002020-01-22 11:38AM EST700.00189.50175.50179.000.00-1249.18%
TSLA200918P007050002020-01-14 10:17AM EST705.00198.25179.25182.650.00--249.06%
TSLA200918P007150002020-01-15 3:54PM EST715.00219.71186.65190.450.00-1949.07%
TSLA200918P007250002020-01-14 9:42AM EST725.00213.45194.75198.300.00--349.04%
TSLA200918P007600002020-01-10 2:06PM EST760.00287.30222.50226.250.00-1148.76%
TSLA200918P007650002020-01-14 11:21AM EST765.00248.75226.70230.450.00-2248.79%
TSLA200918P007750002020-01-22 12:29PM EST775.00219.70234.80238.650.00--148.68%
TSLA200918P007800002020-01-27 2:22PM EST780.00244.70239.25242.800.00-273648.64%
TSLA200918P007850002020-01-15 3:37PM EST785.00277.20243.30247.200.00--148.75%
TSLA200918P007900002020-01-27 2:22PM EST790.00253.20247.65251.500.00--348.79%
TSLA200918P007950002020-01-22 12:29PM EST795.00235.95251.90255.650.00--148.70%
TSLA200918P008000002020-01-13 10:40AM EST800.00307.00256.65259.450.00-2348.36%
TSLA200918P008050002020-01-22 12:29PM EST805.00244.25260.90263.900.00-3348.46%
TSLA200918P008100002020-01-22 12:17PM EST810.00252.05265.15268.250.00-1148.48%
TSLA200918P008150002020-01-15 10:18AM EST815.00293.40269.45272.400.00-8948.33%
TSLA200918P008200002020-01-09 10:09AM EST820.00337.40273.35277.100.00--148.58%
TSLA200918P008250002020-01-09 10:09AM EST825.00342.20278.05281.250.00--148.42%
TSLA200918P008300002020-01-21 10:12AM EST830.00300.80282.55285.850.00-21348.57%
TSLA200918P008350002020-01-27 11:10AM EST835.00307.60286.95289.900.00--1848.30%
TSLA200918P008400002020-01-17 10:56AM EST840.00335.60291.35294.250.00--1248.24%
TSLA200918P008450002020-01-22 12:27PM EST845.00280.05295.85298.600.00-34948.16%
TSLA200918P008500002020-01-27 1:53PM EST850.00305.50299.75302.800.00-22047.96%
TSLA200918P008550002020-01-28 2:25PM EST855.00309.15304.05307.15-42.45-12.07%4747.86%
TSLA200918P008600002020-01-22 12:29PM EST860.00291.10308.20311.750.00-2847.95%
TSLA200918P008650002020-01-14 10:17AM EST865.00337.95313.05316.500.00-31148.15%
TSLA200918P008700002020-01-09 11:51AM EST870.00393.00317.50320.500.00--447.72%
TSLA200918P008750002020-01-27 12:24PM EST875.00333.95322.00325.050.00-15647.73%
TSLA200918P008800002020-01-27 11:09AM EST880.00348.90326.20329.500.00-11347.65%
TSLA200918P008850002020-01-27 2:46PM EST885.00339.70331.10334.250.00-294347.82%
TSLA200918P008900002020-01-21 1:53PM EST890.00355.40335.25338.600.00-113947.63%
TSLA200918P008950002020-01-27 2:49PM EST895.00350.20340.50343.800.00-325548.19%
TSLA200918P009000002020-01-27 1:53PM EST900.00350.50344.60347.850.00--1647.70%
TSLA200918P009100002020-01-28 11:35AM EST910.00362.40353.95357.45+25.95+7.71%22248.07%
TSLA200918P009200002020-01-24 3:41PM EST920.00372.00362.95366.300.00-212747.68%
TSLA200918P009300002020-01-24 12:33PM EST930.00380.50372.10375.900.00--547.99%
TSLA200918P009400002020-01-28 11:07AM EST940.00389.45381.55384.80-14.75-3.65%9747.54%
TSLA200918P009600002020-01-24 11:59AM EST960.00406.10400.10403.600.00--247.57%
TSLA200918P009800002020-01-27 10:48AM EST980.00440.50418.70422.600.00-1547.68%
TSLA200918P009900002020-01-23 10:00AM EST990.00424.80428.25432.40-0.60-0.14%-848.06%
TSLA200918P010000002020-01-23 10:00AM EST1,000.00434.85437.70441.650.00--947.73%
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