UK Markets open in 1 hr 20 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
421.20+13.86 (+3.40%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C000010002020-09-09 12:13PM EDT1.00347.350.000.000.00-100.00%
TSLA201016C000020002020-08-31 12:01AM EDT2.005.120.000.000.00--00.00%
TSLA201016C000030002020-08-31 12:02AM EDT3.0013.460.000.000.00---0.00%
TSLA201016C000040002020-08-31 12:02AM EDT4.0055.960.000.000.00---0.00%
TSLA201016C000050002020-09-02 9:37AM EDT5.00457.000.000.000.00-200.00%
TSLA201016C000060002020-08-31 12:02AM EDT6.0034.000.000.000.00---0.00%
TSLA201016C000070002020-08-31 12:02AM EDT7.0033.010.000.000.00---0.00%
TSLA201016C000080002020-08-31 12:02AM EDT8.0014.310.000.000.00---0.00%
TSLA201016C000090002020-08-31 12:02AM EDT9.0021.330.000.000.00---0.00%
TSLA201016C000100002020-09-03 1:15PM EDT10.00403.880.000.000.00-200.00%
TSLA201016C000110002020-09-01 2:55PM EDT11.00465.450.000.000.00-100.00%
TSLA201016C000130002020-09-01 1:16PM EDT13.00468.900.000.000.00-800.00%
TSLA201016C000140002020-09-01 1:16PM EDT14.00467.900.000.000.00-700.00%
TSLA201016C000150002020-09-08 12:21PM EDT15.00340.350.000.000.00-200.00%
TSLA201016C000170002020-08-31 12:01AM EDT17.0013.320.000.000.00--00.00%
TSLA201016C000180002020-08-31 12:01AM EDT18.0011.510.000.000.00--00.00%
TSLA201016C000200002020-09-10 9:57AM EDT20.00363.850.000.000.00--00.00%
TSLA201016C000210002020-09-01 2:55PM EDT21.00455.450.000.000.00-900.00%
TSLA201016C000220002020-09-01 2:35PM EDT22.00454.100.000.000.00-200.00%
TSLA201016C000230002020-09-02 10:38AM EDT23.00426.700.000.000.00-100.00%
TSLA201016C000240002020-09-01 2:35PM EDT24.00452.100.000.000.00-600.00%
TSLA201016C000260002020-09-01 2:35PM EDT26.00450.100.000.000.00-400.00%
TSLA201016C000270002020-09-01 2:35PM EDT27.00449.100.000.000.00-400.00%
TSLA201016C000280002020-09-01 2:55PM EDT28.00448.450.000.000.00--00.00%
TSLA201016C000290002020-09-01 2:35PM EDT29.00447.100.000.000.00-400.00%
TSLA201016C000300002020-08-06 2:43PM EDT30.0059.43379.30397.600.00--10878.61%
TSLA201016C000310002020-09-02 7:16PM EDT31.0027.380.000.000.00---0.00%
TSLA201016C000320002020-08-31 12:02AM EDT32.006.800.000.000.00--00.00%
TSLA201016C000330002020-08-31 12:02AM EDT33.0027.570.000.000.00---0.00%
TSLA201016C000340002020-08-31 12:02AM EDT34.0046.510.000.000.00--00.00%
TSLA201016C000350002020-09-01 12:52PM EDT35.00449.050.000.000.00-400.00%
TSLA201016C000360002020-08-31 12:02AM EDT36.00283.050.000.000.00--00.00%
TSLA201016C000370002020-09-01 11:27AM EDT37.00450.300.000.000.00-200.00%
TSLA201016C000380002020-08-31 12:02AM EDT38.00255.110.000.000.00---0.00%
TSLA201016C000390002020-08-31 12:02AM EDT39.0021.180.000.000.00---0.00%
TSLA201016C000400002020-09-01 12:10PM EDT40.00353.210.000.000.00-100.00%
TSLA201016C000410002020-08-31 12:02AM EDT41.00368.470.000.000.00--00.00%
TSLA201016C000420002020-08-31 12:02AM EDT42.00240.010.000.000.00--00.00%
TSLA201016C000440002020-08-31 12:02AM EDT44.00236.840.000.000.00--00.00%
TSLA201016C000450002020-08-06 9:32AM EDT45.00106.65449.80455.850.00--100.00%
TSLA201016C000460002020-08-31 12:02AM EDT46.0037.000.000.000.00--00.00%
TSLA201016C000470002020-08-31 12:02AM EDT47.0071.190.000.000.00--00.00%
TSLA201016C000480002020-08-31 12:02AM EDT48.00208.000.000.000.00--00.00%
TSLA201016C000490002020-08-31 12:02AM EDT49.00102.850.000.000.00--00.00%
TSLA201016C000500002020-09-28 1:52PM EDT50.00368.560.000.000.00-100.00%
TSLA201016C000520002020-09-11 3:23PM EDT52.00320.270.000.000.00-100.00%
TSLA201016C000530002020-08-31 12:02AM EDT53.00264.370.000.000.00--00.00%
TSLA201016C000540002020-09-01 12:37PM EDT54.00431.700.000.000.00-200.00%
TSLA201016C000550002020-08-06 2:43PM EDT55.00144.051,930.501,947.80-1,300.10-90.03%260.00%
TSLA201016C000560002020-08-31 12:02AM EDT56.00168.460.000.000.00--00.00%
TSLA201016C000570002020-09-01 2:49PM EDT57.00418.000.000.000.00-200.00%
TSLA201016C000580002020-09-09 2:45PM EDT58.00298.830.000.000.00-500.00%
TSLA201016C000590002020-09-09 2:45PM EDT59.00297.810.000.000.00-500.00%
TSLA201016C000600002020-09-28 1:13PM EDT60.00358.500.000.000.00-500.00%
TSLA201016C000610002020-09-08 3:30PM EDT61.00279.030.000.000.00-2000.00%
TSLA201016C000620002020-09-01 1:20PM EDT62.00419.400.000.000.00-100.00%
TSLA201016C000630002020-09-01 1:20PM EDT63.00418.400.000.000.00-100.00%
TSLA201016C000640002020-09-28 9:47AM EDT64.00357.010.000.000.00-1500.00%
TSLA201016C000650002020-08-06 2:43PM EDT65.0090.471,881.001,898.50-1,343.73-93.69%220.00%
TSLA201016C000660002020-09-25 1:41PM EDT66.00334.840.000.000.00-500.00%
TSLA201016C000670002020-08-31 12:02AM EDT67.0025.210.000.000.00--00.00%
TSLA201016C000680002020-09-28 9:47AM EDT68.00352.850.000.000.00-1500.00%
TSLA201016C000690002020-08-31 12:02AM EDT69.00173.660.000.000.00--00.00%
TSLA201016C000700002020-09-01 2:03PM EDT70.00405.350.000.000.00-100.00%
TSLA201016C000710002020-09-01 2:22PM EDT71.00407.950.000.000.00-500.00%
TSLA201016C000720002020-09-24 10:08AM EDT72.00309.280.000.000.00-100.00%
TSLA201016C000730002020-09-04 10:26AM EDT73.00316.800.000.000.00-1000.00%
TSLA201016C000750002020-09-23 12:27PM EDT75.00312.660.000.000.00-200.00%
TSLA201016C000760002020-08-31 12:02AM EDT76.0095.340.000.000.00--00.00%
TSLA201016C000770002020-08-31 12:02AM EDT77.0015.040.000.000.00--00.00%
TSLA201016C000780002020-09-14 10:04AM EDT78.00310.280.000.000.00-1000.00%
TSLA201016C000800002020-09-01 2:05PM EDT80.00337.430.000.000.00-100.00%
TSLA201016C000820002020-09-28 10:07AM EDT82.00335.800.000.000.00-2000.00%
TSLA201016C000830002020-09-28 10:03AM EDT83.00334.820.000.000.00-2000.00%
TSLA201016C000860002020-08-31 12:02AM EDT86.0066.400.000.000.00--00.00%
TSLA201016C000870002020-08-31 12:02AM EDT87.0063.920.000.000.00--00.00%
TSLA201016C000880002020-09-01 3:21PM EDT88.00385.900.000.000.00-200.00%
TSLA201016C000890002020-09-21 10:00AM EDT89.00357.550.000.000.00-1500.00%
TSLA201016C000900002020-09-23 2:47PM EDT90.00290.000.000.000.00-100.00%
TSLA201016C000920002020-08-31 12:02AM EDT92.0053.000.000.000.00--00.00%
TSLA201016C000940002020-08-31 12:02AM EDT94.0049.950.000.000.00--00.00%
TSLA201016C000950002020-09-02 9:56AM EDT95.00350.750.000.000.00-400.00%
TSLA201016C000960002020-08-31 12:02AM EDT96.0046.000.000.000.00--00.00%
TSLA201016C000970002020-08-31 12:02AM EDT97.00252.620.000.000.00--00.00%
TSLA201016C000980002020-09-25 3:31PM EDT98.00306.100.000.000.00-1500.00%
TSLA201016C000990002020-09-01 2:22PM EDT99.00380.150.000.000.00-200.00%
TSLA201016C001000002020-09-25 11:24AM EDT100.00318.600.000.000.00-200.00%
TSLA201016C001010002020-09-01 2:26PM EDT101.00375.550.000.000.00-400.00%
TSLA201016C001020002020-08-31 12:01AM EDT102.00187.250.000.000.00--00.00%
TSLA201016C001030002020-08-31 12:01AM EDT103.00198.040.000.000.00--00.00%
TSLA201016C001040002020-08-31 12:01AM EDT104.00174.000.000.000.00--00.00%
TSLA201016C001050002020-09-24 12:35PM EDT105.00285.800.000.000.00-1500.00%
TSLA201016C001060002020-08-31 3:47PM EDT106.00394.050.000.000.00-100.00%
TSLA201016C001070002020-08-31 12:01AM EDT107.0071.200.000.000.00--00.00%
TSLA201016C001080002020-08-31 12:01AM EDT108.00150.000.000.000.00--00.00%
TSLA201016C001090002020-09-01 1:15PM EDT109.00373.300.000.000.00-2700.00%
TSLA201016C001100002020-09-17 11:04AM EDT110.00322.450.000.000.00-200.00%
TSLA201016C001110002020-09-03 3:53PM EDT111.00293.830.000.000.00-2000.00%
TSLA201016C001120002020-09-14 11:13AM EDT112.00280.350.000.000.00-100.00%
TSLA201016C001130002020-09-28 10:14AM EDT113.00305.900.000.000.00-200.00%
TSLA201016C001140002020-09-18 10:03AM EDT114.00331.930.000.000.00-500.00%
TSLA201016C001150002020-08-06 2:43PM EDT115.0052.780.000.000.00--600.00%
TSLA201016C001160002020-09-01 12:37PM EDT116.00370.150.000.000.00-200.00%
TSLA201016C001170002020-08-31 12:01AM EDT117.00232.160.000.000.00--00.00%
TSLA201016C001180002020-09-15 11:57AM EDT118.00326.550.000.000.00-1000.00%
TSLA201016C001190002020-09-09 9:52AM EDT119.00240.590.000.000.00-5000.00%
TSLA201016C001200002020-09-24 9:39AM EDT120.00235.000.000.000.00-200.00%
TSLA201016C001210002020-09-18 11:39AM EDT121.00320.600.000.000.00-500.00%
TSLA201016C001230002020-09-01 3:07PM EDT123.00354.000.000.000.00-400.00%
TSLA201016C001240002020-09-14 9:30AM EDT124.00257.050.000.000.00-700.00%
TSLA201016C001250002020-09-22 9:52AM EDT125.00300.000.000.000.00-100.00%
TSLA201016C001260002020-08-31 12:01AM EDT126.00153.890.000.000.00--00.00%
TSLA201016C001270002020-08-31 12:01AM EDT127.00253.400.000.000.00--00.00%
TSLA201016C001290002020-09-25 12:21PM EDT129.00275.560.000.000.00-500.00%
TSLA201016C001300002020-09-25 1:37PM EDT130.00269.850.000.000.00-2500.00%
TSLA201016C001310002020-09-25 12:21PM EDT131.00273.590.000.000.00-500.00%
TSLA201016C001320002020-09-04 11:39AM EDT132.00258.300.000.000.00-100.00%
TSLA201016C001330002020-08-31 12:01AM EDT133.0062.180.000.000.00--00.00%
TSLA201016C001340002020-08-31 12:01AM EDT134.001,549.430.000.000.00--00.00%
TSLA201016C001350002020-07-08 9:40AM EDT135.001,271.101,343.751,355.850.00-110.00%
TSLA201016C001360002020-09-22 3:54PM EDT136.00288.520.000.000.00-600.00%
TSLA201016C001370002020-09-25 11:51AM EDT137.00270.580.000.000.00-100.00%
TSLA201016C001380002020-09-25 11:51AM EDT138.00269.600.000.000.00-100.00%
TSLA201016C001390002020-08-31 12:01AM EDT139.00190.710.000.000.00--00.00%
TSLA201016C001400002020-09-23 9:52AM EDT140.00257.700.000.000.00-2600.00%
TSLA201016C001410002020-09-25 10:46AM EDT141.00262.550.000.000.00-100.00%
TSLA201016C001420002020-09-09 3:47PM EDT142.00219.600.000.000.00-500.00%
TSLA201016C001430002020-08-31 12:01AM EDT143.00102.940.000.000.00--00.00%
TSLA201016C001440002020-09-11 9:44AM EDT144.00228.850.000.000.00-100.00%
TSLA201016C001450002020-09-09 3:47PM EDT145.00216.650.000.000.00-700.00%
TSLA201016C001460002020-08-31 12:01AM EDT146.001,505.690.000.000.00--00.00%
TSLA201016C001470002020-09-01 9:54AM EDT147.00336.390.000.000.00-100.00%
TSLA201016C001480002020-08-31 12:01AM EDT148.00297.480.000.000.00-900.00%
TSLA201016C001500002020-09-23 3:00PM EDT150.00226.490.000.000.00-3100.00%
TSLA201016C001510002020-08-31 12:01AM EDT151.00173.360.000.000.00--00.00%
TSLA201016C001520002020-09-08 11:41AM EDT152.00198.090.000.000.00-200.00%
TSLA201016C001530002020-09-17 12:39PM EDT153.00268.200.000.000.00-500.00%
TSLA201016C001540002020-09-28 3:19PM EDT154.00268.270.000.000.00-100.00%
TSLA201016C001550002020-09-08 2:46PM EDT155.00186.390.000.000.00-200.00%
TSLA201016C001560002020-09-11 12:09PM EDT156.00218.230.000.000.00-500.00%
TSLA201016C001570002020-08-31 12:01AM EDT157.00148.000.000.000.00--00.00%
TSLA201016C001580002020-09-25 3:39PM EDT158.00246.600.000.000.00-1200.00%
TSLA201016C001590002020-08-31 12:01AM EDT159.00184.590.000.000.00--00.00%
TSLA201016C001600002020-09-23 1:33PM EDT160.00233.450.000.000.00-1000.00%
TSLA201016C001610002020-09-18 10:04AM EDT161.00286.240.000.000.00-500.00%
TSLA201016C001620002020-08-31 1:54PM EDT162.00247.400.000.000.00-300.00%
TSLA201016C001630002020-09-04 12:19PM EDT163.00236.350.000.000.00-100.00%
TSLA201016C001650002020-09-04 10:14AM EDT165.00284.540.000.000.00-500.00%
TSLA201016C001660002020-09-21 9:55AM EDT166.00287.410.000.000.00-500.00%
TSLA201016C001670002020-09-02 10:10AM EDT167.00274.200.000.000.00-400.00%
TSLA201016C001680002020-09-21 9:55AM EDT168.00285.450.000.000.00-500.00%
TSLA201016C001690002020-08-31 12:01AM EDT169.00134.260.000.000.00--00.00%
TSLA201016C001700002020-09-28 11:32AM EDT170.00251.510.000.000.00-500.00%
TSLA201016C001710002020-09-04 3:55PM EDT171.00250.000.000.000.00-200.00%
TSLA201016C001720002020-09-01 11:23AM EDT172.00318.350.000.000.00-300.00%
TSLA201016C001730002020-08-31 12:01AM EDT173.00125.200.000.000.00--00.00%
TSLA201016C001740002020-09-28 11:32AM EDT174.00247.550.000.000.00-500.00%
TSLA201016C001750002020-09-17 12:40PM EDT175.00249.220.000.000.00-300.00%
TSLA201016C001760002020-09-14 9:30AM EDT176.00205.900.000.000.00-500.00%
TSLA201016C001770002020-09-11 12:04PM EDT177.00196.500.000.000.00-100.00%
TSLA201016C001780002020-09-03 12:18PM EDT178.00238.500.000.000.00-500.00%
TSLA201016C001790002020-08-31 12:01AM EDT179.00123.840.000.000.00--00.00%
TSLA201016C001810002020-08-31 12:01AM EDT181.00132.430.000.000.00--00.00%
TSLA201016C001820002020-09-08 10:13AM EDT182.00219.050.000.000.00-100.00%
TSLA201016C001840002020-09-21 3:50PM EDT184.00268.250.000.000.00-500.00%
TSLA201016C001850002020-07-09 8:19PM EDT185.00756.201,381.051,391.800.00--10.00%
TSLA201016C001860002020-09-22 11:05AM EDT186.00236.650.000.000.00-5000.00%
TSLA201016C001870002020-09-14 11:44AM EDT187.00215.050.000.000.00-300.00%
TSLA201016C001880002020-08-31 1:10PM EDT188.00296.480.000.000.00-1600.00%
TSLA201016C001890002020-08-31 12:01AM EDT189.00114.840.000.000.00--00.00%
TSLA201016C001900002020-09-25 9:30AM EDT190.00198.900.000.000.00-500.00%
TSLA201016C001910002020-08-31 12:01AM EDT191.00118.950.000.000.00--00.00%
TSLA201016C001920002020-09-21 10:39AM EDT192.00220.000.000.000.00-100.00%
TSLA201016C001930002020-09-10 9:30AM EDT193.00192.900.000.000.00-100.00%
TSLA201016C001940002020-09-24 11:44AM EDT194.00197.500.000.000.00-300.00%
TSLA201016C001950002020-08-07 2:54PM EDT195.00105.920.000.000.00-101600.00%
TSLA201016C001960002020-09-28 10:58AM EDT196.00222.720.000.000.00-100.00%
TSLA201016C001970002020-08-31 12:01AM EDT197.00107.840.000.000.00--00.00%
TSLA201016C001980002020-09-24 11:15AM EDT198.00186.000.000.000.00-2200.00%
TSLA201016C001990002020-09-22 12:30PM EDT199.00230.250.000.000.00-100.00%
TSLA201016C002000002020-09-28 3:15PM EDT200.00224.570.000.000.00-1000.00%
TSLA201016C002020002020-09-23 3:33PM EDT202.00180.240.000.000.00-300.00%
TSLA201016C002060002020-09-24 9:39AM EDT206.00148.630.000.000.00-100.00%
TSLA201016C002080002020-09-22 1:44PM EDT208.00224.200.000.000.00-100.00%
TSLA201016C002100002020-09-28 3:15PM EDT210.00214.600.000.000.00-200.00%
TSLA201016C002120002020-09-24 11:47AM EDT212.00178.000.000.000.00-100.00%
TSLA201016C002140002020-09-21 2:43PM EDT214.00224.330.000.000.00-100.00%
TSLA201016C002150002020-07-09 8:19PM EDT215.00434.751,352.051,362.550.00--30.00%
TSLA201016C002160002020-09-18 1:11PM EDT216.00220.000.000.000.00-200.00%
TSLA201016C002180002020-09-24 3:56PM EDT218.00170.050.000.000.00-500.00%
TSLA201016C002200002020-09-28 3:19PM EDT220.00204.100.000.000.00-1500.00%
TSLA201016C002220002020-09-25 12:59PM EDT222.00180.340.000.000.00-500.00%
TSLA201016C002240002020-09-25 12:59PM EDT224.00178.350.000.000.00-500.00%
TSLA201016C002250002020-07-09 8:19PM EDT225.00533.251,267.051,273.050.00-4100.00%
TSLA201016C002280002020-09-25 11:17AM EDT228.00179.850.000.000.00-200.00%
TSLA201016C002300002020-09-25 3:37PM EDT230.00194.200.000.000.00-1000.00%
TSLA201016C002320002020-09-28 10:58AM EDT232.00186.950.000.000.00-100.00%
TSLA201016C002340002020-09-24 3:55PM EDT234.00155.550.000.000.00-14500.00%
TSLA201016C002350002020-07-09 5:04PM EDT235.00355.950.000.000.00--30.00%
TSLA201016C002360002020-09-24 3:20PM EDT236.00150.200.000.000.00-8600.00%
TSLA201016C002380002020-09-24 3:55PM EDT238.00151.500.000.000.00-19600.00%
TSLA201016C002400002020-09-28 10:05AM EDT240.00182.080.000.000.00-600.00%
TSLA201016C002420002020-09-25 12:47PM EDT242.00162.150.000.000.00-300.00%
TSLA201016C002440002020-09-24 2:37PM EDT244.00151.600.000.000.00-1300.00%
TSLA201016C002450002020-07-09 8:19PM EDT245.00514.251,319.001,329.950.00--10.00%
TSLA201016C002460002020-09-25 9:35AM EDT246.00151.700.000.000.00-200.00%
TSLA201016C002480002020-09-25 10:16AM EDT248.00151.950.000.000.00-100.00%
TSLA201016C002500002020-09-25 10:06AM EDT250.00175.080.000.000.00-500.00%
TSLA201016C002520002020-09-28 12:06PM EDT252.00168.600.000.000.00-500.00%
TSLA201016C002540002020-09-28 12:06PM EDT254.00166.650.000.000.00-300.00%
TSLA201016C002550002020-07-09 8:19PM EDT255.00506.451,309.451,319.750.00--20.00%
TSLA201016C002560002020-09-25 11:59AM EDT256.00149.300.000.000.00-800.00%
TSLA201016C002600002020-09-25 2:28PM EDT260.00144.380.000.000.00-1400.00%
TSLA201016C002620002020-09-25 3:18PM EDT262.00144.850.000.000.00-1100.00%
TSLA201016C002640002020-09-25 9:55AM EDT264.00138.400.000.000.00-100.00%
TSLA201016C002650002020-07-22 12:19PM EDT265.001,321.851,778.901,793.000.00-110.00%
TSLA201016C002660002020-09-25 1:24PM EDT266.00135.050.000.000.00-1400.00%
TSLA201016C002680002020-09-25 10:33AM EDT268.00135.990.000.000.00-300.00%
TSLA201016C002720002020-09-28 9:37AM EDT272.00151.400.000.000.00-400.00%
TSLA201016C002740002020-09-25 10:19AM EDT274.00149.350.000.000.00-700.00%
TSLA201016C002750002020-07-09 8:19PM EDT275.00720.261,289.451,300.250.00-460.00%
TSLA201016C002760002020-09-28 9:54AM EDT276.00145.600.000.000.00-1200.00%
TSLA201016C002800002020-09-28 3:24PM EDT280.00142.170.000.000.00-700.00%
TSLA201016C002820002020-09-28 9:54AM EDT282.00140.150.000.000.00-1400.00%
TSLA201016C002840002020-09-25 10:33AM EDT284.00136.450.000.000.00-100.00%
TSLA201016C002860002020-09-28 9:30AM EDT286.00140.650.000.000.00-5000.00%
TSLA201016C002880002020-09-28 3:52PM EDT288.00134.650.000.000.00-500.00%
TSLA201016C002900002020-09-28 3:35PM EDT290.00132.820.000.000.00-9000.00%
TSLA201016C002920002020-09-28 3:20PM EDT292.00130.900.000.000.00-2700.00%
TSLA201016C002940002020-09-28 12:02PM EDT294.00126.190.000.000.00-300.00%
TSLA201016C002950002020-07-09 5:04PM EDT295.00530.750.000.000.00--20.00%
TSLA201016C002960002020-09-25 11:08AM EDT296.00111.740.000.000.00-100.00%
TSLA201016C002980002020-09-28 2:07PM EDT298.00122.240.000.000.00-2000.00%
TSLA201016C003000002020-09-28 2:58PM EDT300.00122.000.000.000.00-12400.00%
TSLA201016C003020002020-09-28 10:52AM EDT302.00118.790.000.000.00-2200.00%
TSLA201016C003050002020-07-09 5:04PM EDT305.00642.550.000.000.00-460.00%
TSLA201016C003060002020-09-28 11:52AM EDT306.00116.100.000.000.00-700.00%
TSLA201016C003080002020-09-28 2:28PM EDT308.00115.450.000.000.00-300.00%
TSLA201016C003100002020-09-28 3:45PM EDT310.00114.830.000.000.00-800.00%
TSLA201016C003120002020-09-24 10:40AM EDT312.0070.400.000.000.00-600.00%
TSLA201016C003140002020-09-28 9:58AM EDT314.00111.850.000.000.00-1000.00%
TSLA201016C003150002020-07-09 8:19PM EDT315.00684.011,249.951,260.550.00-250.00%
TSLA201016C003160002020-09-28 3:39PM EDT316.00108.650.000.000.00-500.00%
TSLA201016C003180002020-09-28 3:13PM EDT318.00106.350.000.000.00-700.00%
TSLA201016C003200002020-09-28 3:20PM EDT320.00104.250.000.000.00-2900.00%
TSLA201016C003220002020-09-28 3:39PM EDT322.00102.980.000.000.00-100.00%
TSLA201016C003240002020-09-28 3:39PM EDT324.00101.150.000.000.00-600.00%
TSLA201016C003250002020-07-09 5:04PM EDT325.00452.350.000.000.00--20.00%
TSLA201016C003260002020-09-24 12:41PM EDT326.0073.500.000.000.00-800.00%
TSLA201016C003280002020-09-28 2:10PM EDT328.0093.350.000.000.00-500.00%
TSLA201016C003300002020-09-28 12:58PM EDT330.0094.050.000.000.00-3600.00%
TSLA201016C003320002020-09-25 11:48AM EDT332.0095.020.000.000.00-100.00%
TSLA201016C003340002020-09-25 10:06AM EDT334.0076.800.000.000.00-100.00%
TSLA201016C003350002020-07-09 8:20PM EDT335.00126.051,230.151,241.150.00--30.00%
TSLA201016C003360002020-09-28 9:37AM EDT336.0091.400.000.000.00-300.00%
TSLA201016C003380002020-09-28 9:31AM EDT338.0091.840.000.000.00-100.00%
TSLA201016C003400002020-09-28 3:28PM EDT340.0085.730.000.000.00-3000.00%
TSLA201016C003440002020-09-28 2:21PM EDT344.0078.550.000.000.00-100.00%
TSLA201016C003450002020-07-02 2:42PM EDT345.00868.311,080.451,097.650.00-120.00%
TSLA201016C003460002020-09-25 3:46PM EDT346.0083.540.000.000.00-100.00%
TSLA201016C003500002020-09-28 3:20PM EDT350.0076.570.000.000.00-13800.00%
TSLA201016C003520002020-09-28 2:21PM EDT352.0071.900.000.000.00-300.00%
TSLA201016C003540002020-09-28 3:39PM EDT354.0074.760.000.000.00-1700.00%
TSLA201016C003550002020-07-09 5:05PM EDT355.00447.850.000.000.00-1140.00%
TSLA201016C003560002020-09-28 12:34PM EDT356.0071.150.000.000.00-2500.00%
TSLA201016C003580002020-09-28 12:34PM EDT358.0071.050.000.000.00-2200.00%
TSLA201016C003590002020-09-28 3:39PM EDT359.0070.690.000.000.00-300.00%
TSLA201016C003600002020-09-28 3:28PM EDT360.0068.980.000.000.00-17100.00%
TSLA201016C003620002020-09-28 2:21PM EDT362.0063.850.000.000.00-500.00%
TSLA201016C003640002020-09-28 3:54PM EDT364.0065.710.000.000.00-3100.00%
TSLA201016C003650002020-09-28 2:36PM EDT365.0061.710.000.000.00-5100.00%
TSLA201016C003660002020-09-28 3:12PM EDT366.0064.850.000.000.00-1200.00%
TSLA201016C003670002020-09-28 1:01PM EDT367.0063.110.000.000.00-2300.00%
TSLA201016C003680002020-09-28 2:58PM EDT368.0063.280.000.000.00-800.00%
TSLA201016C003710002020-09-28 2:21PM EDT371.0057.200.000.000.00-300.00%
TSLA201016C003720002020-09-28 1:13PM EDT372.0058.240.000.000.00-2000.00%
TSLA201016C003730002020-09-28 9:36AM EDT373.0059.430.000.000.00-300.00%
TSLA201016C003740002020-09-28 10:36AM EDT374.0056.400.000.000.00-1700.00%
TSLA201016C003750002020-09-28 3:40PM EDT375.0058.770.000.000.00-900.00%
TSLA201016C003760002020-09-28 3:52PM EDT376.0057.030.000.000.00-3600.00%
TSLA201016C003770002020-09-28 3:52PM EDT377.0055.560.000.000.00-1200.00%
TSLA201016C003780002020-09-28 3:54PM EDT378.0055.200.000.000.00-400.00%
TSLA201016C003790002020-09-28 12:14PM EDT379.0055.250.000.000.00-500.00%
TSLA201016C003800002020-09-28 3:48PM EDT380.0054.720.000.000.00-35200.00%
TSLA201016C003810002020-09-28 10:44AM EDT381.0053.000.000.000.00-2200.00%
TSLA201016C003820002020-09-28 3:20PM EDT382.0053.050.000.000.00-800.00%
TSLA201016C003830002020-09-28 2:43PM EDT383.0050.650.000.000.00-700.00%
TSLA201016C003840002020-09-28 2:21PM EDT384.0051.320.000.000.00-900.00%
TSLA201016C003850002020-09-28 3:22PM EDT385.0051.050.000.000.00-5500.00%
TSLA201016C003860002020-09-28 3:59PM EDT386.0049.550.000.000.00-1800.00%
TSLA201016C003870002020-09-28 2:39PM EDT387.0046.400.000.000.00-2500.00%
TSLA201016C003890002020-09-28 3:59PM EDT389.0047.800.000.000.00-600.00%
TSLA201016C003900002020-09-28 3:22PM EDT390.0047.810.000.000.00-10500.00%
TSLA201016C003910002020-09-28 3:29PM EDT391.0046.900.000.000.00-1300.00%
TSLA201016C003920002020-09-28 3:43PM EDT392.0045.940.000.000.00-5300.00%
TSLA201016C003940002020-09-28 3:55PM EDT394.0044.500.000.000.00-1600.00%
TSLA201016C003960002020-09-28 3:57PM EDT396.0043.650.000.000.00-4800.00%
TSLA201016C003980002020-09-28 3:13PM EDT398.0043.300.000.000.00-9000.00%
TSLA201016C003990002020-09-28 1:41PM EDT399.0041.950.000.000.00-6400.00%
TSLA201016C004000002020-09-28 3:57PM EDT400.0041.100.000.000.00-1,25300.00%
TSLA201016C004010002020-09-28 3:43PM EDT401.0042.000.000.000.00-8900.00%
TSLA201016C004020002020-09-28 3:46PM EDT402.0040.800.000.000.00-5200.00%
TSLA201016C004030002020-09-28 3:47PM EDT403.0040.700.000.000.00-5200.00%
TSLA201016C004050002020-09-28 3:47PM EDT405.0039.600.000.000.00-10800.00%
TSLA201016C004070002020-09-28 3:22PM EDT407.0037.600.000.000.00-4000.00%
TSLA201016C004090002020-09-28 2:42PM EDT409.0035.300.000.000.00-1000.00%
TSLA201016C004100002020-09-28 3:56PM EDT410.0035.670.000.000.00-30800.00%
TSLA201016C004110002020-09-28 3:56PM EDT411.0034.940.000.000.00-4100.00%
TSLA201016C004120002020-09-28 3:56PM EDT412.0034.400.000.000.00-5500.00%
TSLA201016C004130002020-09-28 3:11PM EDT413.0034.400.000.000.00-11500.00%
TSLA201016C004140002020-09-28 3:22PM EDT414.0034.100.000.000.00-4800.00%
TSLA201016C004150002020-09-28 3:55PM EDT415.0032.770.000.000.00-20200.00%
TSLA201016C004160002020-09-28 3:41PM EDT416.0032.500.000.000.00-8500.00%
TSLA201016C004170002020-09-28 3:45PM EDT417.0033.000.000.000.00-9500.00%
TSLA201016C004180002020-09-28 3:30PM EDT418.0032.050.000.000.00-17300.00%
TSLA201016C004190002020-09-28 3:55PM EDT419.0031.100.000.000.00-24800.00%
TSLA201016C004200002020-09-28 3:59PM EDT420.0030.750.000.000.00-2,13900.00%
TSLA201016C004210002020-09-28 3:45PM EDT421.0031.100.000.000.00-15600.00%
TSLA201016C004220002020-09-28 3:57PM EDT422.0029.640.000.000.00-28700.20%
TSLA201016C004230002020-09-28 3:53PM EDT423.0029.090.000.000.00-17600.39%
TSLA201016C004240002020-09-28 3:46PM EDT424.0028.650.000.000.00-7100.78%
TSLA201016C004250002020-09-28 3:57PM EDT425.0028.520.000.000.00-65000.78%
TSLA201016C004280002020-09-28 3:57PM EDT428.0027.100.000.000.00-7001.56%
TSLA201016C004290002020-09-28 3:49PM EDT429.0027.250.000.000.00-9101.56%
TSLA201016C004300002020-09-28 3:59PM EDT430.0026.200.000.000.00-64701.56%
TSLA201016C004310002020-09-28 12:21PM EDT431.0026.940.000.000.00-9203.13%
TSLA201016C004330002020-09-28 3:39PM EDT433.0025.560.000.000.00-6203.13%
TSLA201016C004340002020-09-28 2:52PM EDT434.0025.100.000.000.00-1503.13%
TSLA201016C004370002020-09-28 12:12PM EDT437.0024.680.000.000.00-1003.13%
TSLA201016C004380002020-09-28 3:34PM EDT438.0023.300.000.000.00-3203.13%
TSLA201016C004390002020-09-28 3:42PM EDT439.0023.610.000.000.00-3403.13%
TSLA201016C004410002020-09-28 3:57PM EDT441.0021.990.000.000.00-1506.25%
TSLA201016C004420002020-09-28 3:18PM EDT442.0022.700.000.000.00-1806.25%
TSLA201016C004430002020-09-28 12:21PM EDT443.0021.910.000.000.00-906.25%
TSLA201016C004440002020-09-28 1:30PM EDT444.0020.920.000.000.00-2606.25%
TSLA201016C004450002020-09-28 3:59PM EDT445.0020.550.000.000.00-46006.25%
TSLA201016C004460002020-09-28 3:14PM EDT446.0021.300.000.000.00-1206.25%
TSLA201016C004470002020-09-28 3:20PM EDT447.0021.020.000.000.00-5106.25%
TSLA201016C004500002020-09-28 3:59PM EDT450.0018.910.000.000.00-1,98306.25%
TSLA201016C004550002020-09-28 3:57PM EDT455.0017.250.000.000.00-14806.25%
TSLA201016C004600002020-09-28 3:59PM EDT460.0015.850.000.000.00-54306.25%
TSLA201016C004650002020-07-09 8:20PM EDT465.00159.401,025.351,041.500.00-1590.00%
TSLA201016C004700002020-09-28 3:59PM EDT470.0013.310.000.000.00-599012.50%
TSLA201016C004750002020-08-03 3:10PM EDT475.001,017.981,731.001,749.000.00-2160.00%
TSLA201016C004850002020-07-13 12:21PM EDT485.001,263.101,065.401,080.500.00-20430.00%
TSLA201016C004900002020-09-28 3:58PM EDT490.009.380.000.000.00-499012.50%
TSLA201016C004950002020-08-05 12:52PM EDT495.00990.901,711.001,729.000.00-5790.00%
TSLA201016C005000002020-09-28 3:59PM EDT500.007.950.000.000.00-2,971012.50%
TSLA201016C005050002020-07-09 8:20PM EDT505.00512.55986.001,002.000.00-1110.00%
TSLA201016C005150002020-08-03 12:41PM EDT515.00990.191,691.001,709.300.00-180.00%
TSLA201016C005200002020-09-28 3:49PM EDT520.005.550.000.000.00-295025.00%
TSLA201016C005250002020-07-22 10:06AM EDT525.001,087.741,530.351,547.500.00-1210.00%
TSLA201016C005350002020-07-09 8:20PM EDT535.00356.001,035.351,045.550.00-10160.00%
TSLA201016C005400002020-09-28 3:48PM EDT540.004.000.000.000.00-2,372025.00%
TSLA201016C005450002020-08-17 9:30AM EDT545.001,133.991,662.001,679.500.00-1120.00%
TSLA201016C005500002020-09-28 3:56PM EDT550.003.350.000.000.00-1,137025.00%
TSLA201016C005550002020-07-09 8:20PM EDT555.00449.70939.20953.500.00-2230.00%
TSLA201016C005600002020-09-28 3:59PM EDT560.002.950.000.000.00-894025.00%
TSLA201016C005650002020-07-09 5:05PM EDT565.00219.550.000.000.00-12025.00%
TSLA201016C005700002020-09-28 3:59PM EDT570.002.510.000.000.00-593025.00%
TSLA201016C005750002020-07-09 8:20PM EDT575.00263.90919.60934.000.00-10120.00%
TSLA201016C005800002020-09-28 3:06PM EDT580.002.360.000.000.00-200025.00%
TSLA201016C005850002020-07-13 10:07AM EDT585.001,160.80898.50908.700.00-5200.00%
TSLA201016C005900002020-09-28 3:55PM EDT590.001.920.000.000.00-172025.00%
TSLA201016C005950002020-08-03 9:58AM EDT595.00879.551,612.001,630.000.00-1160.00%
TSLA201016C006050002020-07-10 3:35PM EDT605.00946.00848.50859.300.00-1140.00%
TSLA201016C006100002020-07-13 2:17PM EDT610.00991.00942.30954.500.00-1390.00%
TSLA201016C006150002020-06-24 3:07PM EDT615.00368.50802.50818.600.00-1100.00%
TSLA201016C006200002020-09-28 2:42PM EDT620.001.370.000.000.00-235025.00%
TSLA201016C006250002020-08-11 2:55PM EDT625.00774.301,582.501,600.500.00-1440.00%
TSLA201016C006300002020-08-11 2:55PM EDT630.00769.461,577.501,595.500.00-1260.00%
TSLA201016C006350002020-08-18 3:24PM EDT635.001,267.001,572.501,590.400.00-1310.00%
TSLA201016C006400002020-09-28 3:59PM EDT640.001.080.000.000.00-170025.00%
TSLA201016C006450002020-06-29 11:32AM EDT645.00369.30881.40886.850.00-2280.00%
TSLA201016C006500002020-08-26 10:27AM EDT650.001,460.001,558.001,576.000.00-11060.00%
TSLA201016C006550002020-07-07 10:44AM EDT655.00731.05829.35835.750.00-2230.00%
TSLA201016C006600002020-09-28 3:45PM EDT660.000.850.000.000.00-151050.00%
TSLA201016C006650002020-06-25 10:10AM EDT665.00310.90754.60770.850.00-1180.00%
TSLA201016C006700002020-08-28 3:51PM EDT670.001,549.431,538.001,556.00+668.68+75.92%15330.00%
TSLA201016C006750002020-08-14 3:52PM EDT675.00979.131,533.001,551.000.00-3200.00%
TSLA201016C006800002020-09-28 3:45PM EDT680.000.760.000.000.00-165050.00%
TSLA201016C006850002020-07-07 11:03AM EDT685.00725.00803.95821.450.00-12390.00%
TSLA201016C006900002020-08-26 12:37PM EDT690.001,615.351,518.001,536.00+189.53+13.29%202560.00%
TSLA201016C006950002020-07-20 1:41PM EDT695.00953.541,180.451,198.000.00-190.00%
TSLA201016C007000002020-09-28 3:59PM EDT700.000.580.000.000.00-786050.00%
TSLA201016C007050002020-07-07 10:44AM EDT705.00685.62780.20787.500.00-1230.00%
TSLA201016C007100002020-08-17 12:31PM EDT710.001,285.001,498.501,516.400.00-1400.00%
TSLA201016C007150002020-07-02 10:28AM EDT715.00514.71720.45738.200.00-1350.00%
TSLA201016C007200002020-09-28 3:56PM EDT720.000.430.000.000.00-122050.00%
TSLA201016C007250002020-08-05 2:03PM EDT725.00771.751,483.501,501.400.00-1380.00%
TSLA201016C007300002020-08-28 2:49PM EDT730.001,505.691,479.001,496.50+211.70+16.36%1580.00%
TSLA201016C007400002020-09-28 3:43PM EDT740.000.470.000.000.00-198050.00%
TSLA201016C007450002020-08-20 1:24PM EDT745.001,257.511,464.001,482.000.00-1560.00%
TSLA201016C007500002020-08-27 1:31PM EDT750.001,485.671,459.001,477.000.00-1890.00%
TSLA201016C007550002020-07-22 2:58PM EDT755.00866.821,292.001,308.400.00-1110.00%
TSLA201016C007600002020-09-28 3:29PM EDT760.000.380.000.000.00-80050.00%
TSLA201016C007650002020-07-10 3:42PM EDT765.00790.80693.20704.200.00-3310.00%
TSLA201016C007750002020-07-24 10:55AM EDT775.00684.461,272.501,288.800.00-2560.00%
TSLA201016C007800002020-09-28 3:45PM EDT780.000.320.000.000.00-165050.00%
TSLA201016C007850002020-07-28 10:18AM EDT785.00740.001,448.501,468.450.00-3270.00%
TSLA201016C007900002020-08-24 11:55AM EDT790.001,233.211,419.501,437.500.00-1390.00%
TSLA201016C007950002020-07-13 9:32AM EDT795.00922.97697.20707.350.00-1670.00%
TSLA201016C008000002020-09-28 3:49PM EDT800.000.280.000.000.00-1,776050.00%
TSLA201016C008050002020-07-06 9:30AM EDT805.00505.950.000.000.00-11550.00%
TSLA201016C008100002020-08-19 12:34PM EDT810.001,097.351,400.001,418.000.00-3960.00%
TSLA201016C008150002020-08-28 1:10PM EDT815.001,400.001,395.001,413.00+780.84+126.11%6170.00%
TSLA201016C008200002020-08-24 9:30AM EDT820.001,306.861,390.001,408.000.00-15530.00%
TSLA201016C008250002020-07-29 3:19PM EDT825.00689.351,385.001,403.000.00-1290.00%
TSLA201016C008300002020-08-24 11:51AM EDT830.001,195.801,380.501,398.500.00-21140.00%
TSLA201016C008400002020-08-28 10:35AM EDT840.001,444.551,371.001,388.50+35.70+2.53%15510.00%
TSLA201016C008450002020-07-15 11:48AM EDT845.00671.30809.20821.300.00-170.00%
TSLA201016C008500002020-08-24 11:18AM EDT850.001,162.661,361.001,378.500.00-101400.00%
TSLA201016C008550002020-08-21 3:42PM EDT855.001,204.001,356.001,374.000.00-280.00%
TSLA201016C008600002020-08-21 3:42PM EDT860.001,205.951,351.001,369.000.00-1570.00%
TSLA201016C008650002020-08-05 10:01AM EDT865.00626.001,345.501,364.000.00-280.00%
TSLA201016C008700002020-07-01 9:58AM EDT870.00299.34614.45622.300.00-21000.00%
TSLA201016C008750002020-08-24 10:06AM EDT875.001,105.001,336.501,354.500.00-5120.00%
TSLA201016C008800002020-07-22 3:59PM EDT880.00738.901,171.201,188.500.00-10340.00%
TSLA201016C008850002020-08-12 2:22PM EDT885.00707.601,326.501,344.500.00-190.00%
TSLA201016C008900002020-08-26 2:17PM EDT890.001,275.001,321.501,339.500.00-1680.00%
TSLA201016C008950002020-08-06 2:41PM EDT895.00619.201,316.501,335.000.00-190.00%
TSLA201016C009000002020-08-27 10:55AM EDT900.001,415.241,311.001,330.00+95.89+7.27%324690.00%
TSLA201016C009050002020-07-15 10:00AM EDT905.00662.13756.15763.200.00-100990.00%
TSLA201016C009100002020-08-11 3:03PM EDT910.001,377.041,301.501,320.00+874.04+173.77%12550.00%
TSLA201016C009150002020-07-15 3:15PM EDT915.00654.95742.50754.500.00-250.00%
TSLA201016C009400002020-08-12 1:12PM EDT940.00610.001,272.501,291.000.00-1520.00%
TSLA201016C009500002020-08-28 1:19PM EDT950.001,275.551,262.501,281.00+17.34+1.38%38110.00%
TSLA201016C009550002020-07-23 2:50PM EDT955.00594.751,099.201,113.800.00-1130.00%
TSLA201016C009600002020-08-19 3:29PM EDT960.00937.411,253.001,271.500.00-1380.00%
TSLA201016C009650002020-08-05 2:30PM EDT965.00553.691,248.501,266.500.00-1180.00%
TSLA201016C009700002020-08-20 1:07PM EDT970.001,031.041,243.501,262.000.00-1650.00%
TSLA201016C009750002020-08-12 10:37AM EDT975.00529.601,238.501,257.000.00-5320.00%
TSLA201016C009800002020-08-20 3:58PM EDT980.001,032.771,234.001,252.000.00-1720.00%
TSLA201016C009850002020-08-06 9:32AM EDT985.00539.201,229.001,247.000.00-1230.00%
TSLA201016C009900002020-08-28 9:31AM EDT990.001,295.501,224.001,242.50+163.68+14.46%1540.00%
TSLA201016C009950002020-08-24 9:43AM EDT995.001,103.001,219.001,237.500.00-1150.00%
TSLA201016C010100002020-08-14 9:31AM EDT1,010.00667.230.000.000.00-56350.00%
TSLA201016C010200002020-08-28 11:18AM EDT1,020.001,271.041,195.001,213.50+281.02+28.39%1840.00%
TSLA201016C010300002020-08-24 11:01AM EDT1,030.00975.331,185.501,204.000.00-1440.00%
TSLA201016C010400002020-08-27 1:53PM EDT1,040.001,247.001,176.001,194.00+67.00+5.68%1920.00%
TSLA201016C010500002020-08-28 12:56PM EDT1,050.001,200.061,166.001,184.50+268.56+28.83%21160.00%
TSLA201016C010600002020-08-25 10:41AM EDT1,060.00951.001,156.501,175.000.00-1870.00%
TSLA201016C010700002020-08-24 10:06AM EDT1,070.00916.501,146.501,165.000.00-10450.00%
TSLA201016C010800002020-08-19 3:53PM EDT1,080.00817.161,137.001,155.500.00-1460.00%
TSLA201016C011000002020-08-28 10:53AM EDT1,100.001,184.201,117.501,136.50+64.25+5.74%161,1650.00%
TSLA201016C011100002020-08-03 3:59PM EDT1,110.00791.501,108.501,127.000.00-51520.00%
TSLA201016C011200002020-08-21 9:52AM EDT1,120.00958.851,099.001,117.500.00-1230.00%
TSLA201016C011300002020-08-17 10:27AM EDT1,130.00654.151,089.501,108.000.00-1260.00%
TSLA201016C011400002020-08-14 9:35AM EDT1,140.00545.651,080.001,098.500.00-1170.00%
TSLA201016C011600002020-07-21 9:46AM EDT1,160.00540.15764.65774.350.00-1800.00%
TSLA201016C011700002020-08-24 9:41AM EDT1,170.00944.251,051.501,070.000.00-561840.00%
TSLA201016C011800002020-08-21 9:38AM EDT1,180.00915.001,042.001,060.500.00-24880.00%
TSLA201016C012000002020-08-28 2:31PM EDT1,200.001,040.001,023.501,042.00+7.83+0.76%28430.00%
TSLA201016C012100002020-08-27 10:38AM EDT1,210.001,024.261,014.001,032.500.00-2290.00%
TSLA201016C012200002020-08-21 2:10PM EDT1,220.00890.101,004.501,023.000.00-400.00%
TSLA201016C012300002020-08-24 10:52AM EDT1,230.00770.35995.501,014.000.00-3330.00%
TSLA201016C012400002020-08-17 2:20PM EDT1,240.00585.30986.501,004.500.00-1470.00%
TSLA201016C012500002020-08-28 3:49PM EDT1,250.00990.58976.00995.00+155.41+18.61%100.00%
TSLA201016C012600002020-08-28 3:49PM EDT1,260.00981.18967.50986.00+438.63+80.85%11280.00%
TSLA201016C012700002020-07-31 12:40PM EDT1,270.00301.88957.50976.500.00-240.00%
TSLA201016C012800002020-08-18 10:02AM EDT1,280.00596.85949.50967.500.00-1490.00%
TSLA201016C013000002020-08-28 11:35AM EDT1,300.00941.75931.00949.00-64.53-6.41%324970.00%
TSLA201016C013100002020-08-28 3:23PM EDT1,310.00922.41921.50940.00+406.21+78.69%100.00%
TSLA201016C013200002020-08-24 2:32PM EDT1,320.00723.51912.50930.700.00-2960.00%
TSLA201016C013300002020-08-11 10:11AM EDT1,330.00194.94903.50921.700.00-280.00%
TSLA201016C013400002020-08-21 10:27AM EDT1,340.00987.75894.50913.00+236.87+31.55%1780.00%
TSLA201016C013500002020-08-27 1:43PM EDT1,350.00913.00885.50903.700.00-3730.00%
TSLA201016C013600002020-08-27 12:34PM EDT1,360.00904.00876.50894.700.00-11460.00%
TSLA201016C013700002020-08-28 12:23PM EDT1,370.00927.00867.00886.00+31.84+3.56%2640.00%
TSLA201016C013800002020-08-27 1:14PM EDT1,380.00859.95858.00877.000.00-900.00%
TSLA201016C013900002020-08-25 3:43PM EDT1,390.00664.87849.00868.000.00-2650.00%
TSLA201016C014000002020-08-28 3:32PM EDT1,400.00842.31840.00859.00-65.94-7.26%47250.00%
TSLA201016C014100002020-08-28 12:24PM EDT1,410.00893.00832.00850.20+40.88+4.80%100.00%
TSLA201016C014200002020-08-28 2:59PM EDT1,420.00829.41822.50841.50-26.76-3.13%51250.00%
TSLA201016C014300002020-08-28 3:33PM EDT1,430.00817.60813.50832.50-29.76-3.51%500.00%
TSLA201016C014900002020-08-28 3:54PM EDT1,490.00771.00762.50781.00-61.05-7.34%201370.00%
TSLA201016C015000002020-08-28 3:42PM EDT1,500.00775.00754.00772.50+4.91+0.64%6400.00%
TSLA201016C015100002020-08-28 9:40AM EDT1,510.00843.65744.60764.00+60.25+7.69%1660.00%
TSLA201016C015200002020-08-28 3:04PM EDT1,520.00751.28736.50755.50-8.86-1.17%81220.00%
TSLA201016C015300002020-08-27 3:16PM EDT1,530.00760.98729.00747.500.00-22120.00%
TSLA201016C015400002020-08-28 11:53AM EDT1,540.00789.58720.50739.00+119.51+17.84%22120.00%
TSLA201016C015500002020-08-28 3:52PM EDT1,550.00725.39711.50731.00-57.73-7.37%81330.00%
TSLA201016C015600002020-08-28 1:51PM EDT1,560.00721.50703.50722.50+214.50+42.31%20970.00%
TSLA201016C015700002020-08-27 10:41AM EDT1,570.00698.34695.50714.500.00-1570.00%
TSLA201016C015800002020-08-27 3:16PM EDT1,580.00719.18687.00706.000.00-41390.00%
TSLA201016C015900002020-08-28 1:55PM EDT1,590.00712.00680.00698.00+80.29+12.71%4990.00%
TSLA201016C016000002020-08-28 3:14PM EDT1,600.00680.00672.00690.00-16.11-2.31%239890.00%
TSLA201016C016100002020-08-26 2:22PM EDT1,610.00609.61664.00682.000.00-3680.00%
TSLA201016C016200002020-08-27 12:40PM EDT1,620.00628.22656.00674.200.00-10480.00%
TSLA201016C016300002020-08-27 12:40PM EDT1,630.00620.22648.00666.500.00-11420.00%
TSLA201016C016400002020-08-28 11:32AM EDT1,640.00706.04640.50658.50+50.43+7.69%4790.00%
TSLA201016C016700002020-08-28 11:52AM EDT1,670.00683.21617.00635.50+65.03+10.52%44690.00%
TSLA201016C016800002020-08-28 12:48PM EDT1,680.00649.23609.50627.70-1.77-0.27%5840.00%
TSLA201016C016900002020-08-28 3:07PM EDT1,690.00612.72602.00620.50+192.64+45.86%5660.00%
TSLA201016C017000002020-08-28 3:32PM EDT1,700.00597.16594.50613.00-17.36-2.82%168570.00%
TSLA201016C017100002020-08-28 3:50PM EDT1,710.00600.10587.00605.50-6.79-1.12%92140.00%
TSLA201016C017200002020-08-28 3:05PM EDT1,720.00586.90579.50598.00-12.95-2.16%81490.00%
TSLA201016C017300002020-08-28 3:07PM EDT1,730.00582.55572.50590.50-21.70-3.59%141610.00%
TSLA201016C017400002020-08-26 3:44PM EDT1,740.00582.08565.50583.50+81.08+16.18%2760.00%
TSLA201016C017500002020-08-28 3:59PM EDT1,750.00565.00558.00576.50-4.85-0.85%95750.00%
TSLA201016C017700002020-08-28 11:02AM EDT1,770.00602.73543.50562.00+158.58+35.70%14500.00%
TSLA201016C017800002020-08-28 3:08PM EDT1,780.00546.45537.00555.00+115.45+26.79%172730.00%
TSLA201016C017900002020-08-27 12:52PM EDT1,790.00481.55529.50548.000.00-22010.00%
TSLA201016C017950002020-08-27 12:52PM EDT1,795.00478.05526.00544.500.00-570.00%
TSLA201016C018000002020-08-28 3:26PM EDT1,800.00523.70528.00542.50-26.30-4.78%501,3060.00%
TSLA201016C018050002020-08-28 1:58PM EDT1,805.00548.26519.00538.00+207.74+61.01%5100.00%
TSLA201016C018100002020-08-28 1:58PM EDT1,810.00543.28516.00534.50+32.65+6.39%51120.00%
TSLA201016C018200002020-08-28 3:08PM EDT1,820.00521.87509.50527.50+3.90+0.75%51370.00%
TSLA201016C018250002020-08-28 12:17PM EDT1,825.00558.55506.00524.50+215.45+62.80%6-0.00%
TSLA201016C018300002020-08-28 9:38AM EDT1,830.00574.76502.50521.00+45.65+8.63%11530.00%
TSLA201016C018350002020-08-24 11:12AM EDT1,835.00335.63499.00517.500.00--10.00%
TSLA201016C018500002020-08-28 3:33PM EDT1,850.00495.00489.50507.50-55.00-10.00%112750.00%
TSLA201016C018550002020-08-27 12:52PM EDT1,855.00444.90486.00504.500.00-110.00%
TSLA201016C018600002020-08-28 12:44PM EDT1,860.00518.67482.50501.00+101.57+24.35%94480.00%
TSLA201016C018650002020-08-24 12:12AM EDT1,865.00330.85479.50498.000.00--00.00%
TSLA201016C018700002020-08-28 10:32AM EDT1,870.00542.09476.00494.50+158.14+41.19%14540.00%
TSLA201016C018750002020-08-26 10:34AM EDT1,875.00386.12473.00491.500.00-120.00%
TSLA201016C018800002020-08-28 1:26PM EDT1,880.00485.61469.50488.00-14.00-2.80%171,1160.00%
TSLA201016C018850002020-08-28 3:50PM EDT1,885.00477.35466.50485.00-21.65-4.34%55230.00%
TSLA201016C018900002020-08-28 3:45PM EDT1,890.00477.96463.50482.00+29.54+6.59%300.00%
TSLA201016C018950002020-08-24 12:12AM EDT1,895.00351.70460.00479.000.00--40.00%
TSLA201016C019000002020-08-28 3:41PM EDT1,900.00476.71457.00475.50+7.39+1.57%688540.00%
TSLA201016C019050002020-08-28 9:41AM EDT1,905.00541.00454.00472.50+28.45+5.55%200.00%
TSLA201016C019100002020-08-28 1:42PM EDT1,910.00466.50451.00469.50+168.95+56.78%120.00%
TSLA201016C019150002020-08-26 2:02PM EDT1,915.00380.00447.50466.500.00-330.00%
TSLA201016C019200002020-08-28 3:41PM EDT1,920.00465.01444.50463.00+9.25+2.03%400.00%
TSLA201016C019250002020-08-26 3:38PM EDT1,925.00376.00441.50460.000.00-340.00%
TSLA201016C019300002020-08-27 11:26AM EDT1,930.00450.00438.50457.000.00-140.00%
TSLA201016C019400002020-08-28 10:05AM EDT1,940.00503.35432.50451.00+27.29+5.73%27160.00%
TSLA201016C019450002020-08-26 12:24PM EDT1,945.00341.10429.50448.000.00-620.00%
TSLA201016C019500002020-08-28 11:03AM EDT1,950.00479.27426.50445.00+56.09+13.25%6330.00%
TSLA201016C019550002020-08-25 11:03AM EDT1,955.00264.95423.50442.000.00-140.00%
TSLA201016C019600002020-08-28 11:34AM EDT1,960.00477.78420.50438.30+15.62+3.38%20880.00%
TSLA201016C019650002020-08-24 12:12AM EDT1,965.00302.80418.80435.500.00--10.00%
TSLA201016C019700002020-08-25 12:54PM EDT1,970.00254.67414.50430.200.00-470.00%
TSLA201016C019750002020-08-28 1:00PM EDT1,975.00446.32413.20428.55+51.22+12.96%3413,210.94%
TSLA201016C019800002020-08-28 3:29PM EDT1,980.00405.00409.05424.60-45.38-10.08%105372,531.25%
TSLA201016C019850002020-08-26 1:17PM EDT1,985.00335.00406.00421.400.00-502,370.02%
TSLA201016C019900002020-08-28 1:20PM EDT1,990.00420.00403.00418.60-0.19-0.05%9542,267.68%
TSLA201016C019950002020-08-28 3:14PM EDT1,995.00409.70400.55418.20-9.58-2.28%6472,226.66%
TSLA201016C020000002020-08-28 3:55PM EDT2,000.00406.35400.00414.40-7.55-1.82%1511,7882,171.53%
TSLA201016C020050002020-08-28 1:24PM EDT2,005.00413.00395.00410.00+3.23+0.79%6372,074.00%
TSLA201016C020100002020-08-28 3:46PM EDT2,010.00413.15392.10408.30+8.73+2.16%11272,034.06%
TSLA201016C020150002020-08-27 3:50PM EDT2,015.00401.57389.80405.600.00--641,994.70%
TSLA201016C020200002020-08-27 10:27AM EDT2,020.00441.50386.50402.80+70.69+19.06%4231,951.25%
TSLA201016C020250002020-08-27 11:50AM EDT2,025.00421.67383.50400.100.00-2301,914.38%
TSLA201016C020300002020-08-27 12:39PM EDT2,030.00350.00381.70397.600.00-3191,888.62%
TSLA201016C020350002020-08-27 3:55PM EDT2,035.00389.40379.00395.050.00-4161,859.07%
TSLA201016C020400002020-08-28 2:20PM EDT2,040.00395.00375.50393.60+8.35+2.16%2171,832.93%
TSLA201016C020450002020-08-27 3:31PM EDT2,045.00440.93373.00390.60+48.05+12.23%3231,805.57%
TSLA201016C020500002020-08-28 3:59PM EDT2,050.00378.70370.50381.45-6.70-1.74%251741,752.04%
TSLA201016C020550002020-08-27 3:55PM EDT2,055.00377.62367.50384.10-1.15-0.30%1231,750.93%
TSLA201016C020600002020-08-28 12:44PM EDT2,060.00396.87365.80381.60+62.91+18.84%2301,733.35%
TSLA201016C020700002020-08-28 3:30PM EDT2,070.00359.00360.00377.55-5.18-1.42%4401,694.40%
TSLA201016C020750002020-08-28 1:53PM EDT2,075.00381.70357.00373.80+20.12+5.56%2131,669.28%
TSLA201016C020800002020-08-28 2:30PM EDT2,080.00375.23354.50371.30+35.53+10.46%2221,651.56%
TSLA201016C020850002020-08-27 1:58PM EDT2,085.00366.50352.00367.700.00-7181,630.69%
TSLA201016C020900002020-08-28 12:21PM EDT2,090.00393.83349.50366.30+36.32+10.16%1251,617.93%
TSLA201016C020950002020-08-28 2:19PM EDT2,095.00366.65347.20363.80+11.70+3.30%3171,602.58%
TSLA201016C021000002020-08-28 3:59PM EDT2,100.00351.90344.70360.20+1.80+0.51%905791,583.58%
TSLA201016C021050002020-08-28 12:44PM EDT2,105.00373.47342.00357.45+63.92+20.65%6301,567.22%
TSLA201016C021100002020-08-28 3:59PM EDT2,110.00347.03339.50354.95+27.40+8.57%3111,552.70%
TSLA201016C021150002020-08-28 3:34PM EDT2,115.00346.50337.00355.30-18.89-5.17%391,546.80%
TSLA201016C021200002020-08-28 2:21PM EDT2,120.00357.35335.00350.20+34.95+10.84%301,526.87%
TSLA201016C021300002020-08-28 3:30PM EDT2,130.00333.05330.00346.80-10.69-3.11%66421,504.53%
TSLA201016C021350002020-08-27 1:37PM EDT2,135.00375.05329.20345.60+36.98+10.94%101-1,499.56%
TSLA201016C021400002020-08-27 2:04PM EDT2,140.00340.00325.60341.05+1.22+0.36%16401,478.53%
TSLA201016C021450002020-08-27 1:12PM EDT2,145.00317.35323.00340.150.00-8151,469.97%
TSLA201016C021500002020-08-28 1:47PM EDT2,150.00332.00320.50331.80+4.00+1.22%381621,443.36%
TSLA201016C021550002020-08-28 1:12PM EDT2,155.00328.40318.00336.30+35.70+12.20%33111,448.68%
TSLA201016C021600002020-08-28 3:47PM EDT2,160.00334.61316.00332.95+0.53+0.16%15251,436.10%
TSLA201016C021650002020-08-28 3:45PM EDT2,165.00331.70313.50330.60+62.05+23.01%3111,424.95%
TSLA201016C021700002020-08-28 3:47PM EDT2,170.00329.97311.50328.30-3.08-0.92%9201,415.30%
TSLA201016C021800002020-08-28 2:26PM EDT2,180.00328.20307.00324.80+18.20+5.87%135491,397.80%
TSLA201016C021850002020-08-28 3:39PM EDT2,185.00320.04305.00322.60+5.04+1.60%5141,388.81%
TSLA201016C021900002020-08-28 3:36PM EDT2,190.00311.19302.00317.80-7.09-2.23%17421,372.08%
TSLA201016C021950002020-08-28 3:45PM EDT2,195.00316.87300.00316.80+4.31+1.38%4701,366.02%
TSLA201016C022500002020-08-28 3:58PM EDT2,250.00287.85276.50292.00-4.65-1.59%3093571,273.79%
TSLA201016C023000002020-08-28 3:59PM EDT2,300.00265.00260.00274.00-6.00-2.21%4473491,215.70%
TSLA201016C023500002020-08-28 3:58PM EDT2,350.00249.75239.20257.00-3.15-1.25%1521721,156.49%
TSLA201016C024000002020-08-28 3:59PM EDT2,400.00230.00221.00238.40-6.25-2.65%3064301,102.73%
TSLA201016C024500002020-08-28 3:48PM EDT2,450.00217.18205.70221.00-0.95-0.44%821901,057.81%
TSLA201016C025500002020-08-28 3:46PM EDT2,550.00187.25177.50186.00+5.15+2.83%70374975.82%
TSLA201016C026000002020-08-28 3:53PM EDT2,600.00174.00168.00180.20+7.00+4.19%163408958.57%
TSLA201016C026500002020-08-28 3:28PM EDT2,650.00164.40153.00167.80+3.34+2.07%88199925.03%
TSLA201016C027000002020-08-28 3:57PM EDT2,700.00150.00141.90150.00+0.33+0.22%136472889.79%
TSLA201016C027500002020-08-28 3:59PM EDT2,750.00138.39132.00146.40-1.81-1.29%69169875.26%
TSLA201016C028000002020-08-28 3:59PM EDT2,800.00128.94122.20137.30-1.06-0.82%139254853.42%
TSLA201016C028500002020-08-28 3:47PM EDT2,850.00125.12113.50122.50+3.67+3.02%30467825.22%
TSLA201016C029000002020-08-28 3:56PM EDT2,900.00112.36105.55112.00+1.36+1.23%70242803.52%
TSLA201016C029500002020-08-28 3:54PM EDT2,950.00106.70101.10114.50+1.20+1.14%3768804.13%
TSLA201016C030000002020-08-28 3:59PM EDT3,000.0098.0097.00102.70+2.70+2.83%6281,234785.48%
TSLA201016C031000002020-08-28 3:58PM EDT3,100.0086.7081.5090.50+1.65+1.94%138185752.76%
TSLA201016C032000002020-08-28 3:56PM EDT3,200.0076.9071.0080.15+3.30+4.48%70179728.41%
TSLA201016C033000002020-08-28 3:59PM EDT3,300.0066.5062.0071.35+3.50+5.56%290707.24%
TSLA201016C034000002020-08-28 3:35PM EDT3,400.0059.7055.0062.45+3.70+6.61%80221687.69%
TSLA201016C035000002020-08-28 3:58PM EDT3,500.0053.3049.8053.00+5.15+10.70%5231,850668.75%
TSLA201016C036000002020-08-28 3:58PM EDT3,600.0048.0043.5052.50+4.95+11.50%12735662.09%
TSLA201016C037000002020-08-28 3:50PM EDT3,700.0044.1039.0048.00+4.98+12.73%4638650.90%
TSLA201016C038000002020-08-28 3:54PM EDT3,800.0040.2034.5044.00+4.71+13.27%6560639.73%
TSLA201016C039000002020-08-28 3:34PM EDT3,900.0035.8035.0041.00+2.48+7.44%16368639.42%
TSLA201016C040000002020-08-28 3:59PM EDT4,000.0034.0032.5034.50+3.50+11.48%1,050611625.81%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P000010002020-09-28 3:10PM EDT1.000.010.000.000.00-9050.00%
TSLA201016P000030002020-09-02 7:14PM EDT3.000.01-0.000.00--050.00%
TSLA201016P000050002020-09-24 1:53PM EDT5.000.010.000.000.00-1050.00%
TSLA201016P000070002020-09-15 10:02AM EDT7.000.010.000.000.00-1050.00%
TSLA201016P000080002020-08-31 12:01AM EDT8.000.06-0.000.00--050.00%
TSLA201016P000090002020-09-16 1:54PM EDT9.000.010.000.000.00-10050.00%
TSLA201016P000100002020-09-18 11:26AM EDT10.000.010.000.000.00-1050.00%
TSLA201016P000110002020-09-02 2:10PM EDT11.000.010.000.000.00-5050.00%
TSLA201016P000120002020-08-31 12:00AM EDT12.001.970.000.000.00--050.00%
TSLA201016P000130002020-09-02 2:06PM EDT13.000.010.000.000.00-100050.00%
TSLA201016P000140002020-08-31 12:15AM EDT14.004.29-0.000.00--050.00%
TSLA201016P000150002020-09-23 2:54PM EDT15.000.010.000.000.00-10050.00%
TSLA201016P000160002020-08-31 12:00AM EDT16.007.680.000.000.00--050.00%
TSLA201016P000170002020-09-08 2:10PM EDT17.000.030.000.000.00-75050.00%
TSLA201016P000180002020-09-04 12:41PM EDT18.000.040.000.000.00-30050.00%
TSLA201016P000190002020-08-31 12:00AM EDT19.000.050.000.000.00-1050.00%
TSLA201016P000210002020-09-28 11:30AM EDT21.000.010.000.000.00-10050.00%
TSLA201016P000220002020-09-03 11:27AM EDT22.000.170.000.000.00-5050.00%
TSLA201016P000230002020-09-10 9:58AM EDT23.000.050.000.000.00-100050.00%
TSLA201016P000240002020-08-31 12:01AM EDT24.00163.32-0.000.00--050.00%
TSLA201016P000250002020-08-28 2:29PM EDT25.000.670.000.020.00-82,045384.38%
TSLA201016P000270002020-08-31 11:57AM EDT27.000.010.000.000.00-10050.00%
TSLA201016P000280002020-09-25 11:13AM EDT28.000.010.000.000.00-1050.00%
TSLA201016P000290002020-09-28 2:30PM EDT29.000.010.000.000.00-5050.00%
TSLA201016P000300002020-09-28 9:30AM EDT30.000.010.000.000.00-1050.00%
TSLA201016P000310002020-09-03 11:43AM EDT31.000.070.000.000.00-12050.00%
TSLA201016P000330002020-08-31 12:01AM EDT33.000.250.000.000.00--050.00%
TSLA201016P000340002020-08-31 6:58PM EDT34.001.180.000.000.00--050.00%
TSLA201016P000350002020-09-22 11:27AM EDT35.000.030.000.000.00-10050.00%
TSLA201016P000370002020-09-23 12:44PM EDT37.000.020.000.000.00-6050.00%
TSLA201016P000380002020-09-25 10:02AM EDT38.000.030.000.000.00-5050.00%
TSLA201016P000390002020-09-24 10:51AM EDT39.000.040.000.000.00-55050.00%
TSLA201016P000400002020-09-28 11:35AM EDT40.000.010.000.000.00-82050.00%
TSLA201016P000430002020-09-21 2:56PM EDT43.000.030.000.000.00-5050.00%
TSLA201016P000440002020-08-31 12:01AM EDT44.002.560.000.000.00--050.00%
TSLA201016P000450002020-09-25 2:46PM EDT45.000.020.000.000.00-1050.00%
TSLA201016P000460002020-09-23 10:10AM EDT46.000.020.000.000.00-10050.00%
TSLA201016P000470002020-09-09 9:36AM EDT47.000.150.000.000.00-1050.00%
TSLA201016P000480002020-09-15 11:31AM EDT48.000.050.000.000.00-1050.00%
TSLA201016P000490002020-09-24 1:34PM EDT49.000.050.000.000.00-5050.00%
TSLA201016P000500002020-09-28 12:51PM EDT50.000.020.000.000.00-112050.00%
TSLA201016P000510002020-09-28 10:45AM EDT51.000.010.000.000.00-5050.00%
TSLA201016P000520002020-09-24 9:37AM EDT52.000.030.000.000.00-1050.00%
TSLA201016P000550002020-09-28 10:24AM EDT55.000.030.000.000.00-20050.00%
TSLA201016P000560002020-09-18 11:58AM EDT56.000.050.000.000.00-4050.00%
TSLA201016P000570002020-09-17 1:37PM EDT57.000.050.000.000.00-4050.00%
TSLA201016P000580002020-09-23 2:15PM EDT58.000.040.000.000.00-1050.00%
TSLA201016P000590002020-09-01 1:24PM EDT59.000.130.000.000.00-71050.00%
TSLA201016P000600002020-09-28 12:50PM EDT60.000.020.000.000.00-20050.00%
TSLA201016P000610002020-09-24 11:22AM EDT61.000.030.000.000.00-3050.00%
TSLA201016P000630002020-09-23 9:31AM EDT63.000.050.000.000.00-1050.00%
TSLA201016P000640002020-09-25 10:27AM EDT64.000.050.000.000.00-1050.00%
TSLA201016P000650002020-09-25 3:06PM EDT65.000.030.000.000.00-2050.00%
TSLA201016P000660002020-09-24 2:02PM EDT66.000.050.000.000.00-7050.00%
TSLA201016P000670002020-08-31 12:01AM EDT67.000.440.000.000.00--050.00%
TSLA201016P000680002020-08-31 12:01AM EDT68.0017.700.000.000.00--0100.00%
TSLA201016P000690002020-08-31 12:01AM EDT69.000.200.000.000.00--050.00%
TSLA201016P000700002020-09-28 3:45PM EDT70.000.030.000.000.00-10050.00%
TSLA201016P000710002020-08-31 12:01AM EDT71.000.210.000.000.00--050.00%
TSLA201016P000720002020-09-08 3:04PM EDT72.000.300.000.000.00-40100.00%
TSLA201016P000730002020-08-31 12:01AM EDT73.0022.920.000.000.00--050.00%
TSLA201016P000740002020-08-31 12:01AM EDT74.0028.000.000.000.00--050.00%
TSLA201016P000750002020-09-24 2:02PM EDT75.000.070.000.000.00-1050.00%
TSLA201016P000760002020-09-25 11:39AM EDT76.000.050.000.000.00-10050.00%
TSLA201016P000770002020-09-09 11:09AM EDT77.000.280.000.000.00-5050.00%
TSLA201016P000780002020-09-23 12:32PM EDT78.000.080.000.000.00-1050.00%
TSLA201016P000800002020-09-28 12:51PM EDT80.000.030.000.000.00-64050.00%
TSLA201016P000810002020-09-24 11:21AM EDT81.000.080.000.000.00-1050.00%
TSLA201016P000820002020-09-22 2:08PM EDT82.000.120.000.000.00-15050.00%
TSLA201016P000830002020-09-22 10:33AM EDT83.000.060.000.000.00-5050.00%
TSLA201016P000840002020-09-28 9:32AM EDT84.000.050.000.000.00-25050.00%
TSLA201016P000850002020-09-28 2:00PM EDT85.000.030.000.000.00-36050.00%
TSLA201016P000860002020-09-28 12:08PM EDT86.000.040.000.000.00-15050.00%
TSLA201016P000880002020-09-25 11:28AM EDT88.000.090.000.000.00-5050.00%
TSLA201016P000890002020-09-25 12:39PM EDT89.000.060.000.000.00-1050.00%
TSLA201016P000900002020-09-28 10:55AM EDT90.000.030.000.000.00-32050.00%
TSLA201016P000910002020-09-15 11:29AM EDT91.000.200.000.000.00-10050.00%
TSLA201016P000920002020-09-23 1:25PM EDT92.000.070.000.000.00-3050.00%
TSLA201016P000930002020-09-23 9:44AM EDT93.000.120.000.000.00-1050.00%
TSLA201016P000940002020-09-28 10:29AM EDT94.000.060.000.000.00-156050.00%
TSLA201016P000950002020-09-28 10:51AM EDT95.000.060.000.000.00-60050.00%
TSLA201016P000970002020-09-03 10:25AM EDT97.000.050.000.000.00-1050.00%
TSLA201016P000980002020-09-25 2:37PM EDT98.000.050.000.000.00-1050.00%
TSLA201016P000990002020-09-28 1:26PM EDT99.000.050.000.000.00-4050.00%
TSLA201016P001000002020-09-28 3:58PM EDT100.000.050.000.000.00-536050.00%
TSLA201016P001010002020-09-28 3:48PM EDT101.000.040.000.000.00-4050.00%
TSLA201016P001020002020-09-24 11:35AM EDT102.000.150.000.000.00-50050.00%
TSLA201016P001030002020-09-24 10:43AM EDT103.000.150.000.000.00-1050.00%
TSLA201016P001050002020-09-24 2:02PM EDT105.000.190.000.000.00-1050.00%
TSLA201016P001070002020-09-28 1:47PM EDT107.000.100.000.000.00