TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C000500002020-06-22 6:42PM EDT50.00578.15953.60964.200.00--10.00%
TSLA201016C000550002020-06-22 6:42PM EDT55.00573.20948.70959.250.00--20.00%
TSLA201016C000700002020-06-22 6:42PM EDT70.00613.70933.80944.900.00--10.00%
TSLA201016C000900002020-06-22 6:43PM EDT90.00559.80913.80924.450.00--10.00%
TSLA201016C001000002020-06-22 6:41PM EDT100.00655.90903.90915.200.00--10.00%
TSLA201016C001050002020-06-22 6:42PM EDT105.00545.40898.90910.250.00--20.00%
TSLA201016C001250002020-06-22 6:42PM EDT125.00668.40879.10889.750.00--20.00%
TSLA201016C001350002020-06-22 6:42PM EDT135.00748.60869.30880.600.00--10.00%
TSLA201016C001400002020-06-22 6:42PM EDT140.00657.70864.30875.050.00--30.00%
TSLA201016C001500002020-06-22 3:07PM EDT150.00850.081,053.901,062.650.00-22198.85%
TSLA201016C001600002020-06-22 6:42PM EDT160.00601.40844.60855.900.00--20.00%
TSLA201016C001650002020-06-22 6:42PM EDT165.00596.90839.50850.200.00--10.00%
TSLA201016C001700002020-06-22 6:42PM EDT170.00513.40834.60845.250.00-130.00%
TSLA201016C001750002020-06-22 3:07PM EDT175.00825.331,022.101,032.000.00-230.00%
TSLA201016C001800002020-06-22 6:42PM EDT180.00582.55824.80834.500.00--10.00%
TSLA201016C001850002020-06-22 6:42PM EDT185.00756.20819.90830.400.00--10.00%
TSLA201016C001900002020-06-22 6:42PM EDT190.00538.60815.00824.650.00--00.00%
TSLA201016C001950002020-06-22 6:42PM EDT195.00533.96810.00821.450.00-10100.00%
TSLA201016C002000002020-06-22 6:42PM EDT200.00357.82804.75814.050.00-150.00%
TSLA201016C002050002020-06-22 6:42PM EDT205.00443.60801.35809.150.00-230.00%
TSLA201016C002100002020-06-22 6:42PM EDT210.00553.60796.40804.200.00--20.00%
TSLA201016C002150002020-06-22 6:42PM EDT215.00434.75790.40800.850.00--30.00%
TSLA201016C002200002020-06-22 6:42PM EDT220.00665.50785.50796.050.00-110.00%
TSLA201016C002250002020-06-22 6:42PM EDT225.00533.25780.50791.900.00-4100.00%
TSLA201016C002300002020-06-22 6:42PM EDT230.00360.15775.60786.250.00-130.00%
TSLA201016C002350002020-06-22 6:42PM EDT235.00355.95770.70781.450.00--30.00%
TSLA201016C002400002020-06-22 6:42PM EDT240.00412.90765.20773.550.00--20.00%
TSLA201016C002450002020-06-22 6:42PM EDT245.00514.25760.90772.300.00--10.00%
TSLA201016C002500002020-06-15 3:35PM EDT250.00639.92955.15963.700.00--1118.75%
TSLA201016C002550002020-06-22 6:42PM EDT255.00506.45751.10762.600.00--20.00%
TSLA201016C002600002020-06-22 6:42PM EDT260.00484.69746.20756.800.00-120.00%
TSLA201016C002650002020-06-22 6:42PM EDT265.00441.80741.30752.150.00-110.00%
TSLA201016C002700002020-06-11 9:49AM EDT270.00725.58817.70825.900.00-4130.00%
TSLA201016C002750002020-06-11 9:49AM EDT275.00720.26810.65819.450.00-460.00%
TSLA201016C002800002020-07-02 10:19AM EDT280.00933.55924.80934.15+195.16+26.43%23111.18%
TSLA201016C002850002020-06-22 6:42PM EDT285.00490.00722.80730.650.00-1100.00%
TSLA201016C002900002020-07-02 10:27AM EDT290.00923.11915.10924.30+89.04+10.68%12111.89%
TSLA201016C002950002020-06-22 6:42PM EDT295.00530.75712.00723.400.00--20.00%
TSLA201016C003000002020-06-22 6:42PM EDT300.00502.24707.10718.400.00-2300.00%
TSLA201016C003050002020-06-22 6:42PM EDT305.00642.55702.10712.700.00-460.00%
TSLA201016C003100002020-06-11 9:52AM EDT310.00688.55775.90785.800.00-250.00%
TSLA201016C003150002020-06-11 9:52AM EDT315.00684.01771.45780.800.00-250.00%
TSLA201016C003200002020-06-22 6:42PM EDT320.00431.11688.60696.500.00-1340.00%
TSLA201016C003250002020-06-22 6:42PM EDT325.00452.35682.60693.350.00--20.00%
TSLA201016C003300002020-06-22 6:42PM EDT330.00200.70673.35682.050.00-120.00%
TSLA201016C003350002020-06-22 6:42PM EDT335.00126.05672.90683.450.00--30.00%
TSLA201016C003400002020-06-22 6:42PM EDT340.00472.33668.10679.350.00-1010.00%
TSLA201016C003450002020-07-02 2:42PM EDT345.00868.31860.45869.20+397.34+84.37%12100.12%
TSLA201016C003500002020-06-22 6:42PM EDT350.00599.12658.35669.750.00-1220.00%
TSLA201016C003550002020-06-22 6:42PM EDT355.00447.85653.50664.050.00-1140.00%
TSLA201016C003600002020-06-22 6:42PM EDT360.00178.26648.60660.200.00-140.00%
TSLA201016C003650002020-06-22 6:42PM EDT365.00575.17643.70654.400.00-10260.00%
TSLA201016C003700002020-06-08 2:34PM EDT370.00570.39717.75727.550.00-10900.00%
TSLA201016C003750002020-06-08 9:30AM EDT375.00549.35712.85721.500.00-1370.00%
TSLA201016C003800002020-06-22 6:42PM EDT380.00132.00629.20640.550.00-2280.00%
TSLA201016C003850002020-06-22 6:42PM EDT385.00161.02624.40635.100.00-10130.00%
TSLA201016C003900002020-06-22 6:42PM EDT390.00161.95619.50630.200.00-2260.00%
TSLA201016C003950002020-06-22 6:42PM EDT395.00434.16614.70626.000.00-1800.00%
TSLA201016C004000002020-06-09 11:00AM EDT400.00559.17688.20698.100.00-1410.00%
TSLA201016C004050002020-06-04 10:38AM EDT405.00491.47683.70693.300.00-1220.00%
TSLA201016C004100002020-06-11 9:30AM EDT410.00586.05678.85687.800.00-10270.00%
TSLA201016C004150002020-06-22 6:42PM EDT415.00385.85595.40606.200.00-2170.00%
TSLA201016C004200002020-06-19 1:42PM EDT420.00588.00781.45791.250.00-13095.25%
TSLA201016C004250002020-06-16 11:00AM EDT425.00554.85776.50786.400.00-21195.08%
TSLA201016C004300002020-06-22 6:42PM EDT430.00246.82581.00591.450.00-150.00%
TSLA201016C004350002020-06-22 6:42PM EDT435.00147.58576.30586.250.00-170.00%
TSLA201016C004400002020-06-22 6:42PM EDT440.00416.45571.50581.050.00-1240.00%
TSLA201016C004450002020-06-11 9:37AM EDT445.00562.15642.60650.700.00-8120.00%
TSLA201016C004500002020-06-19 2:37PM EDT450.00555.50758.50768.050.00-43198.31%
TSLA201016C004550002020-06-22 6:42PM EDT455.00318.09557.20567.150.00-5160.00%
TSLA201016C004600002020-06-22 6:42PM EDT460.00321.70552.40561.950.00-2220.00%
TSLA201016C004650002020-06-22 6:42PM EDT465.00159.40547.60558.050.00-1590.00%
TSLA201016C004700002020-06-09 9:44AM EDT470.00476.47618.55627.200.00-2110.00%
TSLA201016C004750002020-06-09 9:44AM EDT475.00472.16622.50630.900.00-1110.00%
TSLA201016C004800002020-06-22 6:42PM EDT480.00110.19533.40544.150.00-1180.00%
TSLA201016C004850002020-06-22 6:42PM EDT485.00268.50528.70535.250.00-1230.00%
TSLA201016C004900002020-06-22 6:42PM EDT490.00381.13524.00533.700.00-5990.00%
TSLA201016C004950002020-06-22 6:42PM EDT495.00363.75519.30528.750.00-5790.00%
TSLA201016C005000002020-06-24 11:25AM EDT500.00482.02710.85719.250.00-122994.12%
TSLA201016C005050002020-06-11 11:17AM EDT505.00512.55585.15593.900.00-1110.00%
TSLA201016C005100002020-06-22 6:42PM EDT510.00330.68505.40515.050.00-100.00%
TSLA201016C005150002020-06-22 6:42PM EDT515.00323.51500.60510.250.00-100.00%
TSLA201016C005200002020-06-01 1:24PM EDT520.00382.45496.30502.400.00-1160.00%
TSLA201016C005250002020-06-24 11:25AM EDT525.00458.85685.80694.650.00-12189.89%
TSLA201016C005300002020-06-22 6:42PM EDT530.00315.05486.60496.350.00-100.00%
TSLA201016C005350002020-06-22 6:42PM EDT535.00356.00482.30491.800.00-10160.00%
TSLA201016C005400002020-06-24 1:28PM EDT540.00438.46672.85680.500.00-11590.70%
TSLA201016C005450002020-06-03 1:05PM EDT545.00364.80547.40556.000.00-1120.00%
TSLA201016C005500002020-06-29 9:32AM EDT550.00429.80656.50665.650.00-13771.79%
TSLA201016C005550002020-06-10 9:37AM EDT555.00449.70546.05553.700.00-2230.00%
TSLA201016C005600002020-06-04 9:55AM EDT560.00356.50533.40542.200.00-3220.00%
TSLA201016C005650002020-06-22 6:42PM EDT565.00219.55454.60464.250.00-1200.00%
TSLA201016C005700002020-06-01 12:45PM EDT570.00337.05524.10532.700.00-1150.00%
TSLA201016C005750002020-06-22 6:42PM EDT575.00263.90446.30455.300.00-10120.00%
TSLA201016C005800002020-06-04 9:36AM EDT580.00340.25516.85525.550.00-2280.00%
TSLA201016C005850002020-06-22 6:42PM EDT585.00273.45437.35446.300.00-2150.00%
TSLA201016C005900002020-06-03 11:43AM EDT590.00330.23432.10441.750.00-1350.00%
TSLA201016C005950002020-06-12 10:27AM EDT595.00391.30501.00509.650.00-1170.00%
TSLA201016C006000002020-06-23 12:48PM EDT600.00421.05615.25618.150.00-125980.22%
TSLA201016C006050002020-06-16 11:03AM EDT605.00396.95610.55613.650.00-11480.21%
TSLA201016C006100002020-06-11 1:00PM EDT610.00368.15487.35495.950.00-1380.00%
TSLA201016C006150002020-06-24 3:07PM EDT615.00368.50601.35609.950.00-11084.92%
TSLA201016C006200002020-07-02 1:05PM EDT620.00601.63596.20604.95+237.83+65.37%14783.93%
TSLA201016C006250002020-06-25 2:34PM EDT625.00356.10592.35599.150.00-14683.35%
TSLA201016C006300002020-06-26 10:20AM EDT630.00366.50588.95595.400.00-12784.71%
TSLA201016C006350002020-06-26 11:00AM EDT635.00580.00584.15591.45+221.90+61.97%13284.77%
TSLA201016C006400002020-06-29 10:07AM EDT640.00352.65578.80585.200.00-16682.72%
TSLA201016C006450002020-06-24 10:16AM EDT645.00369.30573.85580.900.00-22882.41%
TSLA201016C006500002020-07-01 2:07PM EDT650.00480.50570.80576.000.00-111383.03%
TSLA201016C006550002020-06-16 1:15PM EDT655.00371.53564.10571.750.00-22381.50%
TSLA201016C006600002020-06-30 10:21AM EDT660.00408.00560.15566.700.00-43581.35%
TSLA201016C006650002020-06-25 10:10AM EDT665.00310.90555.95562.450.00-11881.56%
TSLA201016C006700002020-07-01 1:54PM EDT670.00462.26551.40558.800.00-153281.89%
TSLA201016C006750002020-06-17 9:59AM EDT675.00351.30547.40553.100.00-12181.23%
TSLA201016C006800002020-06-24 10:31AM EDT680.00333.75542.65548.700.00-158980.91%
TSLA201016C006850002020-06-26 2:09PM EDT685.00314.75538.70543.900.00-15380.84%
TSLA201016C006900002020-06-25 10:01AM EDT690.00310.95533.00539.450.00-125679.90%
TSLA201016C006950002020-06-24 10:36AM EDT695.00538.50529.55535.30+221.10+69.66%11080.49%
TSLA201016C007000002020-07-02 12:14PM EDT700.00527.29523.55529.95+85.34+19.31%329778.85%
TSLA201016C007050002020-06-29 3:30PM EDT705.00454.80515.05520.450.00-12373.07%
TSLA201016C007100002020-07-02 10:28AM EDT710.00519.17515.10522.15+68.57+15.22%14379.32%
TSLA201016C007150002020-07-02 10:28AM EDT715.00514.71505.55512.45+184.51+55.88%13673.08%
TSLA201016C007200002020-07-01 12:43PM EDT720.00430.95505.85514.400.00-16279.27%
TSLA201016C007250002020-06-11 11:00AM EDT725.00318.15320.10328.550.00-1390.00%
TSLA201016C007300002020-07-02 1:24PM EDT730.00496.00498.00504.70+192.30+63.32%36178.85%
TSLA201016C007350002020-06-29 10:38AM EDT735.00294.45493.15499.900.00-12378.19%
TSLA201016C007400002020-07-01 1:41PM EDT740.00403.45488.40496.450.00-15578.25%
TSLA201016C007450002020-06-25 12:01PM EDT745.00270.00484.75491.700.00-15878.19%
TSLA201016C007500002020-07-02 1:48PM EDT750.00476.85480.65487.00+181.65+61.53%19777.92%
TSLA201016C007550002020-06-29 1:43PM EDT755.00289.97475.75483.600.00-21177.88%
TSLA201016C007600002020-07-02 1:48PM EDT760.00468.08473.00478.45+208.18+80.10%212778.00%
TSLA201016C007650002020-06-29 10:12AM EDT765.00255.70467.85474.300.00-13177.47%
TSLA201016C007700002020-07-01 11:54AM EDT770.00460.16464.95468.60+63.43+15.99%716177.25%
TSLA201016C007750002020-07-02 2:15PM EDT775.00459.90457.55464.60+229.40+99.52%24675.79%
TSLA201016C007800002020-06-12 9:55AM EDT780.00261.80280.55287.450.00-1790.00%
TSLA201016C007850002020-06-29 10:33AM EDT785.00368.95452.15455.800.00-102776.62%
TSLA201016C007900002020-06-30 1:59PM EDT790.00364.98447.70451.300.00-104076.21%
TSLA201016C007950002020-07-02 9:52AM EDT795.00439.99441.55449.30+165.59+60.35%16976.13%
TSLA201016C008000002020-07-02 2:30PM EDT800.00439.90439.10441.95+107.63+32.39%10542375.36%
TSLA201016C008050002020-06-03 2:46PM EDT805.00225.60261.70270.100.00-1140.00%
TSLA201016C008100002020-07-01 11:56AM EDT810.00363.85431.85435.550.00-410676.18%
TSLA201016C008150002020-06-22 6:42PM EDT815.00136.00250.50253.150.00-100.00%
TSLA201016C008200002020-06-23 3:39PM EDT820.00243.25422.75426.550.00-135575.20%
TSLA201016C008250002020-06-19 9:59AM EDT825.00254.45417.60422.700.00-12974.73%
TSLA201016C008300002020-06-30 12:51PM EDT830.00294.67415.45420.150.00-911475.82%
TSLA201016C008350002020-07-01 9:42AM EDT835.00331.15411.30414.800.00-11775.14%
TSLA201016C008400002020-06-29 12:17PM EDT840.00228.00406.35410.200.00-255774.45%
TSLA201016C008450002020-06-30 9:43AM EDT845.00341.85402.75407.300.00-2574.83%
TSLA201016C008500002020-07-02 1:39PM EDT850.00393.13396.80400.90+70.90+22.00%415773.15%
TSLA201016C008550002020-07-01 9:42AM EDT855.00314.22388.60393.700.00-2870.42%
TSLA201016C008600002020-07-01 9:42AM EDT860.00308.30391.30396.450.00-15574.86%
TSLA201016C008650002020-06-11 12:53PM EDT865.00210.45222.80228.700.00-180.00%
TSLA201016C008700002020-07-01 9:58AM EDT870.00299.34382.20385.800.00-210073.22%
TSLA201016C008750002020-06-29 2:53PM EDT875.00251.25378.95383.600.00-1973.83%
TSLA201016C008800002020-06-30 10:19AM EDT880.00242.13372.25378.250.00-13672.31%
TSLA201016C008850002020-07-01 2:22PM EDT885.00299.72371.50375.150.00-1973.40%
TSLA201016C008900002020-07-02 12:09PM EDT890.00365.00367.10370.65+65.85+22.01%16972.87%
TSLA201016C008950002020-06-19 11:20AM EDT895.00208.95362.65367.300.00-2972.68%
TSLA201016C009000002020-07-02 3:38PM EDT900.00363.60358.50363.00+74.85+25.92%1341772.28%
TSLA201016C009050002020-06-15 9:59AM EDT905.00165.00354.95362.350.00-1473.15%
TSLA201016C009100002020-06-19 10:40AM EDT910.00352.00350.55356.50+72.00+25.71%125672.20%
TSLA201016C009150002020-06-15 12:26PM EDT915.00360.75349.05352.80+120.75+50.31%1472.72%
TSLA201016C009200002020-06-30 2:59PM EDT920.00248.18343.90349.000.00-13272.15%
TSLA201016C009250002020-06-24 10:10AM EDT925.00164.00340.30345.150.00-21772.00%
TSLA201016C009300002020-07-02 9:35AM EDT930.00346.00337.30342.00+104.27+43.13%25072.20%
TSLA201016C009350002020-06-30 11:47AM EDT935.00236.54332.75338.600.00-11871.88%
TSLA201016C009400002020-07-02 11:25AM EDT940.00320.00329.40335.70+156.00+95.12%15272.03%
TSLA201016C009450002020-06-25 10:22AM EDT945.00144.65325.15331.100.00-121871.45%
TSLA201016C009500002020-07-02 2:24PM EDT950.00325.00322.50327.05+72.70+28.81%2283271.45%
TSLA201016C009550002020-06-30 11:53AM EDT955.00320.40319.70325.40+97.36+43.65%11672.04%
TSLA201016C009600002020-07-02 12:54PM EDT960.00316.00310.90315.35+116.01+58.01%125368.79%
TSLA201016C009650002020-07-01 9:42AM EDT965.00304.20313.45317.15+63.20+26.22%11771.67%
TSLA201016C009700002020-07-02 12:54PM EDT970.00310.00308.85315.45+93.00+42.86%116971.72%
TSLA201016C009750002020-07-02 11:01AM EDT975.00290.00305.05310.40+94.01+47.97%22971.11%
TSLA201016C009800002020-07-01 3:31PM EDT980.00238.01301.95308.500.00-17971.47%
TSLA201016C009850002020-07-02 9:38AM EDT985.00307.66299.95303.85+72.66+30.92%42171.39%
TSLA201016C009900002020-07-02 10:04AM EDT990.00289.85294.15299.95+57.20+24.59%57070.55%
TSLA201016C009950002020-07-02 12:09PM EDT995.00290.32293.60298.00+62.11+27.22%51571.48%
TSLA201016C010000002020-07-02 3:13PM EDT1,000.00293.45288.65295.15+68.98+30.73%4356671.09%
TSLA201016C010100002020-07-01 3:50PM EDT1,010.00220.93283.35289.500.00-36271.41%
TSLA201016C010200002020-07-02 11:32AM EDT1,020.00262.96270.00274.30+48.46+22.59%812267.51%
TSLA201016C010300002020-06-30 10:12AM EDT1,030.00276.90270.45275.20+91.95+49.72%14570.65%
TSLA201016C010400002020-07-02 9:53AM EDT1,040.00258.00264.00268.90+57.91+28.94%210070.42%
TSLA201016C010500002020-07-02 12:25PM EDT1,050.00257.42258.20264.40+57.87+29.00%914870.69%
TSLA201016C010600002020-07-01 12:10PM EDT1,060.00245.20251.90256.70+42.80+21.15%210470.10%
TSLA201016C010700002020-07-02 3:55PM EDT1,070.00248.00246.55251.55+45.00+22.17%13470.24%
TSLA201016C010800002020-07-02 10:54AM EDT1,080.00227.54241.20245.90+38.19+20.17%429070.23%
TSLA201016C010900002020-07-02 3:01PM EDT1,090.00239.15235.40241.35+50.90+27.04%14770.32%
TSLA201016C011000002020-07-02 12:58PM EDT1,100.00235.00230.45235.80+61.00+35.06%5226470.34%
TSLA201016C011100002020-07-02 12:32PM EDT1,110.00227.00223.15229.60+57.00+33.53%413569.68%
TSLA201016C011200002020-07-02 2:41PM EDT1,120.00220.67219.65224.45+54.07+32.45%274870.01%
TSLA201016C011300002020-07-02 12:09PM EDT1,130.00215.00215.00219.20+51.83+31.76%53270.03%
TSLA201016C011400002020-07-02 10:19AM EDT1,140.00191.29209.55214.60+33.13+20.95%254269.98%
TSLA201016C011500002020-07-02 3:10PM EDT1,150.00207.47204.45209.05+52.53+33.90%2123169.78%
TSLA201016C011600002020-07-02 12:31PM EDT1,160.00198.80194.50198.30+36.41+22.42%89367.52%
TSLA201016C011700002020-07-02 3:44PM EDT1,170.00198.00195.20199.40+46.10+30.35%1217769.75%
TSLA201016C011800002020-07-02 12:40PM EDT1,180.00190.90190.50195.10+47.65+33.26%549869.77%
TSLA201016C011900002020-07-02 2:42PM EDT1,190.00190.00186.15190.70+54.63+40.36%847969.80%
TSLA201016C012000002020-07-02 3:44PM EDT1,200.00180.50182.15185.35+48.80+37.05%23994569.68%
TSLA201016C012100002020-07-02 3:50PM EDT1,210.00176.00177.65182.05+40.38+29.77%383969.84%
TSLA201016C012200002020-07-02 3:49PM EDT1,220.00177.30173.80176.90+45.03+34.04%375969.72%
TSLA201016C012300002020-07-02 3:49PM EDT1,230.00172.80169.30173.05+33.60+24.14%62669.70%
TSLA201016C012400002020-07-01 12:49PM EDT1,240.00153.48165.10168.90+29.60+23.89%24669.64%
TSLA201016C012500002020-07-02 3:27PM EDT1,250.00165.01161.55166.05+49.69+43.09%6010869.93%
TSLA201016C012600002020-07-02 3:57PM EDT1,260.00157.75157.95161.80+60.71+62.56%59969.91%
TSLA201016C012800002020-07-02 2:52PM EDT1,280.00155.50151.15154.55+49.50+46.70%57170.09%
TSLA201016C013000002020-07-02 3:55PM EDT1,300.00142.98143.45147.35+39.39+38.02%9331669.98%
TSLA201016C013200002020-07-02 2:44PM EDT1,320.00140.80132.70135.35+29.28+26.26%1210168.25%
TSLA201016C013400002020-07-02 3:44PM EDT1,340.00132.47131.15135.25+28.15+26.98%77570.47%
TSLA201016C013600002020-07-02 9:40AM EDT1,360.00122.85124.65128.35+24.85+25.36%915570.32%
TSLA201016C013800002020-07-02 12:47PM EDT1,380.00118.50119.00122.85+28.50+31.67%119770.50%
TSLA201016C014000002020-07-02 1:09PM EDT1,400.00112.15113.60117.70+30.00+36.52%11545670.69%
TSLA201016C014200002020-07-02 3:07PM EDT1,420.00110.80108.30111.90+20.76+23.06%158370.68%
TSLA201016C014400002020-07-02 3:33PM EDT1,440.00106.00103.40107.30+33.00+45.21%129570.89%
TSLA201016C014600002020-07-02 2:52PM EDT1,460.00102.6098.60102.60+22.86+28.67%215671.01%
TSLA201016C014800002020-07-02 2:42PM EDT1,480.0096.5494.2598.20+19.40+25.15%87971.19%
TSLA201016C015000002020-07-02 3:26PM EDT1,500.0089.2090.0094.00+24.47+37.80%23452771.35%
TSLA201016C015200002020-07-01 11:15AM EDT1,520.0088.2086.1090.00+15.54+21.39%33271.54%
TSLA201016C015300002020-07-02 1:49PM EDT1,530.0082.5084.3088.30+23.50+39.83%110171.70%
TSLA201016C015400002020-07-02 12:22PM EDT1,540.0077.5082.4586.20+18.50+31.36%22471.74%
TSLA201016C015500002020-07-02 12:15PM EDT1,550.0077.6280.6084.35+20.97+37.02%247671.82%
TSLA201016C015600002020-07-02 3:57PM EDT1,560.0078.2078.7082.45+20.70+36.00%36571.86%
TSLA201016C015700002020-07-02 2:37PM EDT1,570.0078.9077.1580.85+54.90+228.75%1572.02%
TSLA201016C015800002020-07-02 3:55PM EDT1,580.0075.0075.3579.00+19.00+33.93%14472.06%
TSLA201016C015900002020-07-02 3:14PM EDT1,590.0074.8073.7077.50+26.93+56.26%13672.18%
TSLA201016C016000002020-07-02 3:53PM EDT1,600.0071.6569.1571.40+19.99+38.70%11224770.63%
TSLA201016C016100002020-07-02 3:32PM EDT1,610.0073.2070.7069.75+44.20+152.41%12971.39%
TSLA201016C016200002020-07-02 1:11PM EDT1,620.0067.4869.1072.50+7.98+13.41%41272.42%
TSLA201016C016300002020-07-02 10:29AM EDT1,630.0063.4567.9071.05+5.25+9.02%22472.60%
TSLA201016C016400002020-06-26 12:55PM EDT1,640.0023.0066.2566.100.00-11871.85%
TSLA201016C016500002020-07-02 3:01PM EDT1,650.0067.3864.8568.05+11.38+20.32%11472.72%
TSLA201016C016600002020-07-02 3:01PM EDT1,660.0065.9764.0562.70+38.82+142.98%11972.03%
TSLA201016C016700002020-06-25 1:01PM EDT1,670.0062.0062.1565.25+40.35+186.37%11372.90%
TSLA201016C016800002020-07-02 3:32PM EDT1,680.0063.2060.8063.85+11.35+21.89%3372.97%
TSLA201016C016900002020-07-02 1:32PM EDT1,690.0058.1859.9562.50+17.18+41.90%21773.16%
TSLA201016C017000002020-07-02 3:25PM EDT1,700.0061.2058.3061.25+19.30+46.06%1238673.16%
TSLA201016C017100002020-06-19 3:02PM EDT1,710.0026.5557.3560.100.00-118773.34%
TSLA201016C017200002020-07-01 9:35AM EDT1,720.0039.0056.4058.800.00-42273.48%
TSLA201016C017300002020-07-02 10:15AM EDT1,730.0056.4555.2557.65+30.80+120.08%21673.58%
TSLA201016C017400002020-07-02 3:56PM EDT1,740.0053.5051.4553.50+6.00+12.63%122372.26%
TSLA201016C017500002020-07-02 11:49AM EDT1,750.0048.9150.4052.45+6.61+15.63%304972.37%
TSLA201016C017600002020-06-30 11:26AM EDT1,760.0034.6051.8054.250.00-11573.83%
TSLA201016C017700002020-07-02 2:48PM EDT1,770.0052.5050.7553.20+17.00+47.89%72373.93%
TSLA201016C017800002020-06-15 10:31AM EDT1,780.0042.4049.7552.200.00-122274.05%
TSLA201016C017900002020-07-02 12:09PM EDT1,790.0046.4748.7551.40+23.42+101.61%43574.20%
TSLA201016C018000002020-07-02 3:58PM EDT1,800.0047.3746.0547.80+13.37+39.32%5846173.15%
TSLA201016C018100002020-07-02 2:39PM EDT1,810.0048.4047.2046.95+15.00+44.91%114573.84%
TSLA201016C018200002020-07-01 1:25PM EDT1,820.0034.0045.9548.400.00-28674.49%
TSLA201016C018300002020-06-30 9:41AM EDT1,830.0026.1045.1047.450.00-12474.60%
TSLA201016C018400002020-07-02 3:54PM EDT1,840.0044.6042.5544.45+12.60+39.37%139273.66%
TSLA201016C018500002020-07-02 3:25PM EDT1,850.0045.8143.4046.55+13.81+43.16%623275.06%
TSLA201016C018600002020-07-02 9:48AM EDT1,860.0036.1342.5544.80+6.13+20.43%23074.91%
TSLA201016C018700002020-06-25 3:09PM EDT1,870.0015.9041.6042.100.00-229774.45%
TSLA201016C018800002020-07-02 2:54PM EDT1,880.0043.0941.0043.75+14.22+49.26%351,70375.31%
TSLA201016C018850002020-07-02 3:56PM EDT1,885.0041.0040.5540.90+10.90+36.21%2801,00574.64%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P000050002020-07-02 3:37PM EDT5.000.030.010.03+0.02+200.00%1521,624321.88%
TSLA201016P000100002020-07-02 12:48PM EDT10.000.030.010.04-0.01-25.00%24575279.69%
TSLA201016P000150002020-06-26 3:02PM EDT15.000.100.010.100.00-1674269.53%
TSLA201016P000200002020-06-16 12:36PM EDT20.000.120.010.770.00-140304.69%
TSLA201016P000250002020-07-02 3:19PM EDT25.000.110.000.00+0.05+83.33%710150.00%
TSLA201016P000300002020-07-02 11:22AM EDT30.000.170.020.29+0.03+21.43%3153244.34%
TSLA201016P000350002020-06-24 11:13AM EDT35.000.120.001.200.00-14270.61%
TSLA201016P000400002020-07-02 9:30AM EDT40.000.040.040.79-0.17-80.95%210247.85%
TSLA201016P000450002020-06-17 11:58AM EDT45.000.260.020.790.00-2104237.60%
TSLA201016P000500002020-07-02 3:31PM EDT50.000.250.100.500.00-1363221.78%
TSLA201016P000550002020-06-22 6:43PM EDT55.000.640.070.750.00-215221.97%
TSLA201016P000600002020-06-01 3:21PM EDT60.000.200.000.800.00-133214.55%
TSLA201016P000650002020-06-10 10:23AM EDT65.000.670.060.680.00-120206.64%
TSLA201016P000700002020-07-01 3:11PM EDT70.000.060.010.360.00-355187.30%
TSLA201016P000750002020-07-01 3:11PM EDT75.000.010.020.500.00-1027188.67%
TSLA201016P000800002020-07-02 3:26PM EDT80.000.480.020.45+0.03+6.67%4174182.23%
TSLA201016P000850002020-06-26 3:03PM EDT85.000.630.000.940.00-524191.41%
TSLA201016P000900002020-06-26 3:02PM EDT90.000.680.020.970.00-551188.09%
TSLA201016P000950002020-07-01 12:11PM EDT95.000.530.000.750.00-1106178.42%
TSLA201016P001000002020-07-02 2:00PM EDT100.000.750.750.84-0.02-2.60%6485190.33%
TSLA201016P001050002020-06-26 3:02PM EDT105.000.900.060.880.00-236175.39%
TSLA201016P001100002020-06-26 3:02PM EDT110.000.870.030.930.00-323172.27%
TSLA201016P001150002020-06-25 9:31AM EDT115.000.920.001.000.00-328169.73%
TSLA201016P001200002020-06-26 3:02PM EDT120.000.980.001.300.00-347171.58%
TSLA201016P001250002020-07-01 12:15PM EDT125.000.890.001.690.00-1392173.78%
TSLA201016P001300002020-06-26 2:51PM EDT130.000.870.032.050.00-638175.15%
TSLA201016P001350002020-06-08 1:41PM EDT135.001.000.702.140.00-28179.22%
TSLA201016P001400002020-06-01 10:08AM EDT140.001.400.551.500.00-2201168.82%
TSLA201016P001450002020-06-12 2:26PM EDT145.001.700.042.260.00-181168.46%
TSLA201016P001500002020-06-29 9:30AM EDT150.001.450.200.000.00-1345128.32%
TSLA201016P001550002020-06-24 9:45AM EDT155.001.100.031.510.00-1224155.13%
TSLA201016P001600002020-06-03 11:27AM EDT160.001.550.952.890.00-119171.92%
TSLA201016P001650002020-06-10 9:48AM EDT165.001.590.013.050.00-151164.01%
TSLA201016P001700002020-06-30 11:39AM EDT170.001.250.102.400.00-3313157.23%
TSLA201016P001750002020-06-17 1:29PM EDT175.001.920.202.450.00-247156.05%
TSLA201016P001800002020-06-01 1:49PM EDT180.001.900.113.600.00-134160.94%
TSLA201016P001850002020-06-11 12:07PM EDT185.001.750.503.700.00-4129161.43%
TSLA201016P001900002020-06-30 2:07PM EDT190.001.650.452.650.00-100240152.49%
TSLA201016P001950002020-06-16 10:00AM EDT195.002.201.002.200.00-126150.98%
TSLA201016P002000002020-07-02 1:32PM EDT200.001.400.992.00-0.50-26.32%4559147.51%
TSLA201016P002050002020-06-22 6:43PM EDT205.003.650.004.050.00-10151.73%
TSLA201016P002100002020-06-18 9:46AM EDT210.002.150.602.900.00-468146.63%
TSLA201016P002150002020-06-22 6:43PM EDT215.005.000.004.250.00-134148.68%
TSLA201016P002200002020-06-11 12:09PM EDT220.002.350.953.200.00-4224146.19%
TSLA201016P002250002020-06-24 10:43AM EDT225.002.390.803.100.00-128143.02%
TSLA201016P002300002020-06-02 12:21PM EDT230.002.801.103.350.00-1113143.85%
TSLA201016P002350002020-06-22 6:43PM EDT235.005.510.263.050.00-1124136.19%
TSLA201016P002400002020-06-16 10:38AM EDT240.002.801.002.650.00-4137136.29%
TSLA201016P002450002020-06-22 2:30PM EDT245.002.601.103.400.00-558138.65%
TSLA201016P002500002020-07-02 3:22PM EDT250.002.201.803.00-0.25-10.20%1321138.22%
TSLA201016P002550002020-06-19 11:12AM EDT255.003.301.253.600.00-1588136.72%
TSLA201016P002600002020-06-26 10:03AM EDT260.002.751.303.600.00-181135.25%
TSLA201016P002650002020-07-01 3:44PM EDT265.002.901.403.700.00-1247134.40%
TSLA201016P002700002020-06-23 10:37AM EDT270.002.901.453.800.00-1191133.36%
TSLA201016P002750002020-07-01 3:43PM EDT275.002.701.553.00-0.21-7.22%2255129.00%
TSLA201016P002800002020-07-01 3:40PM EDT280.002.881.603.550.00-2129129.83%
TSLA201016P002850002020-07-02 12:51PM EDT285.002.651.703.80-1.10-29.33%167129.58%
TSLA201016P002900002020-06-24 2:44PM EDT290.003.681.754.100.00-2218129.27%
TSLA201016P002950002020-06-30 12:29PM EDT295.003.351.854.200.00-97127128.44%
TSLA201016P003000002020-07-02 12:07PM EDT300.003.401.903.450.00-52647124.59%
TSLA201016P003050002020-07-01 11:04AM EDT305.003.802.004.300.00-1040126.29%
TSLA201016P003100002020-06-24 11:12AM EDT310.004.042.104.400.00-127125.48%
TSLA201016P003150002020-06-26 2:47PM EDT315.004.202.154.500.00-133124.50%
TSLA201016P003200002020-07-02 12:06PM EDT320.003.002.254.60-1.55-34.07%668123.68%
TSLA201016P003250002020-07-01 12:46PM EDT325.004.202.454.600.00-1108122.86%
TSLA201016P003300002020-06-23 9:35AM EDT330.004.402.604.600.00-180121.91%
TSLA201016P003350002020-06-24 2:08PM EDT335.004.902.854.400.00-162120.69%
TSLA201016P003400002020-06-30 10:30AM EDT340.004.502.604.500.00-176118.96%
TSLA201016P003450002020-06-25 3:59PM EDT345.004.753.404.600.00-2257119.97%
TSLA201016P003500002020-07-02 2:31PM EDT350.003.843.304.20-1.00-20.66%11462117.41%
TSLA201016P003550002020-06-26 11:09AM EDT355.005.072.854.800.00-436116.52%
TSLA201016P003600002020-06-30 1:58PM EDT360.005.003.805.000.00-30614117.98%
TSLA201016P003650002020-06-26 11:09AM EDT365.005.373.105.000.00-362115.09%
TSLA201016P003700002020-07-02 1:33PM EDT370.005.403.255.10+0.20+3.85%2118114.44%
TSLA201016P003750002020-06-22 6:43PM EDT375.006.175.206.100.00-5178119.34%
TSLA201016P003800002020-06-29 10:56AM EDT380.005.993.405.350.00-1100112.89%
TSLA201016P003850002020-06-29 9:30AM EDT385.005.903.505.700.00-290112.66%
TSLA201016P003900002020-06-12 3:42PM EDT390.006.253.557.150.00-3193114.45%
TSLA201016P003950002020-07-01 10:13AM EDT395.005.453.705.900.00-1289111.11%
TSLA201016P004000002020-07-02 2:59PM EDT400.005.605.005.75-0.25-4.27%281,164112.16%
TSLA201016P004050002020-06-26 12:40PM EDT405.005.904.806.100.00-1201111.26%
TSLA201016P004100002020-07-01 10:56AM EDT410.006.064.306.300.00-3121109.55%
TSLA201016P004150002020-06-22 9:30AM EDT415.007.644.456.300.00-10153108.68%
TSLA201016P004200002020-07-02 10:31AM EDT420.005.304.206.50-0.91-14.65%495107.46%
TSLA201016P004250002020-07-02 1:56PM EDT425.005.535.206.30-1.57-22.11%272107.74%
TSLA201016P004300002020-07-01 10:08AM EDT430.006.254.406.900.00-5142106.29%
TSLA201016P004350002020-07-02 1:27PM EDT435.005.905.007.00-4.05-40.70%110106.35%
TSLA201016P004400002020-06-23 10:46AM EDT440.005.815.206.80-1.96-25.23%2183105.26%
TSLA201016P004450002020-06-22 6:43PM EDT445.0010.307.708.700.00-114110.63%
TSLA201016P004500002020-07-02 2:29PM EDT450.006.405.507.00-0.71-9.99%37447103.89%
TSLA201016P004550002020-06-22 9:34AM EDT455.008.155.707.150.00-138103.36%
TSLA201016P004600002020-06-24 12:58PM EDT460.009.355.757.300.00-1329102.61%
TSLA201016P004650002020-06-22 6:43PM EDT465.0018.959.1010.000.00-10109.56%
TSLA201016P004700002020-06-30 10:29AM EDT470.008.966.157.600.00-142101.53%
TSLA201016P004750002020-06-30 2:39PM EDT475.008.516.307.650.00-2124100.78%
TSLA201016P004800002020-06-30 2:51PM EDT480.008.506.357.950.00-183100.24%
TSLA201016P004850002020-07-02 2:55PM EDT485.007.236.658.10-1.52-17.37%113699.82%
TSLA201016P004900002020-06-25 2:40PM EDT490.0010.696.808.400.00-1643699.40%
TSLA201016P004950002020-07-01 9:41AM EDT495.009.037.007.950.00-316298.07%
TSLA201016P005000002020-07-02 3:22PM EDT500.008.007.808.05-0.74-8.47%511,70998.21%
TSLA201016P005050002020-06-26 10:56AM EDT505.0012.007.858.750.00-18798.13%
TSLA201016P005100002020-06-25 2:40PM EDT510.0012.407.408.950.00-111296.84%
TSLA201016P005150002020-07-02 3:30PM EDT515.008.757.809.35-1.25-12.50%15996.80%
TSLA201016P005200002020-06-29 3:13PM EDT520.0012.557.909.350.00-28395.94%
TSLA201016P005250002020-07-02 11:05AM EDT525.008.718.109.55-4.79-35.48%18495.42%
TSLA201016P005300002020-07-02 3:27PM EDT530.009.158.359.95-1.40-13.27%114295.17%
TSLA201016P005350002020-06-30 12:02PM EDT535.0011.508.409.950.00-22794.27%
TSLA201016P005400002020-07-02 10:45AM EDT540.009.218.8010.40-5.21-36.13%112494.21%
TSLA201016P005450002020-07-01 3:40PM EDT545.0010.309.0510.650.00-14793.78%
TSLA201016P005500002020-07-02 3:35PM EDT550.0010.009.2510.85-1.50-13.04%334593.24%
TSLA201016P005550002020-06-30 3:31PM EDT555.0011.859.2510.850.00-26392.29%
TSLA201016P005600002020-07-01 12:37PM EDT560.0012.369.7511.100.00-310192.10%
TSLA201016P005650002020-06-26 1:13PM EDT565.0016.3010.0011.600.00-32991.88%
TSLA201016P005700002020-07-01 12:34PM EDT570.0012.959.9011.600.00-28190.86%
TSLA201016P005750002020-06-29 12:39PM EDT575.0011.0010.5512.10-6.55-37.32%13490.99%
TSLA201016P005800002020-07-02 2:23PM EDT580.0011.2010.7012.25-2.75-19.71%16490.34%
TSLA201016P005850002020-06-10 3:06PM EDT585.0021.0917.1018.500.00-34399.43%
TSLA201016P005900002020-06-30 12:20PM EDT590.0014.5911.0512.650.00-13289.17%
TSLA201016P005950002020-06-30 11:45AM EDT595.0016.4811.3512.950.00-13788.78%
TSLA201016P006000002020-07-02 3:55PM EDT600.0012.7411.9013.55-1.86-12.74%6359788.83%
TSLA201016P006050002020-06-30 1:59PM EDT605.0016.8012.1513.850.00-724788.37%
TSLA201016P006100002020-07-02 11:52AM EDT610.0012.4512.2013.90-4.95-28.45%149387.55%
TSLA201016P006150002020-06-24 11:33AM EDT615.0022.3712.8514.500.00-3613587.64%
TSLA201016P006200002020-07-02 11:48AM EDT620.0012.3013.1014.80-4.75-27.86%28787.16%
TSLA201016P006250002020-06-25 11:25AM EDT625.0023.0013.4015.150.00-14686.76%
TSLA201016P006300002020-06-24 2:12PM EDT630.0025.0913.7515.500.00-13786.39%
TSLA201016P006350002020-06-26 3:52PM EDT635.0025.5213.8515.550.00-45985.61%
TSLA201016P006400002020-07-01 9:49AM EDT640.0019.0014.5015.950.00-54985.48%
TSLA201016P006450002020-06-29 2:21PM EDT645.0015.5014.4516.30-10.76-40.97%12684.81%
TSLA201016P006500002020-07-02 1:22PM EDT650.0016.3015.2516.70-2.19-11.84%2113184.76%
TSLA201016P006550002020-06-29 1:11PM EDT655.0024.0015.6517.100.00-712684.42%
TSLA201016P006600002020-07-01 2:06PM EDT660.0019.6215.6517.400.00-24883.75%
TSLA201016P006650002020-06-23 3:54PM EDT665.0026.7515.9018.250.00-519383.59%
TSLA201016P006700002020-07-02 12:54PM EDT670.0017.4516.5518.25-4.64-21.00%15583.14%
TSLA201016P006750002020-07-01 9:44AM EDT675.0018.0016.9018.70-5.33-22.85%222182.77%
TSLA201016P006800002020-07-02 11:41AM EDT680.0017.2017.3519.15-6.11-26.21%219182.46%
TSLA201016P006850002020-07-01 9:30AM EDT685.0025.1517.8019.600.00-216382.14%
TSLA201016P006900002020-07-01 9:33AM EDT690.0025.2018.7020.150.00-29882.14%
TSLA201016P006950002020-07-02 11:49AM EDT695.0018.7918.4520.60-16.21-46.31%111381.40%
TSLA201016P007000002020-07-02 3:44PM EDT700.0020.1019.7020.15-3.95-16.42%9948081.00%
TSLA201016P007050002020-07-02 10:32AM EDT705.0019.6020.2021.60-8.20-29.50%29781.23%
TSLA201016P007100002020-07-02 3:57PM EDT710.0021.3520.2522.05-16.65-43.82%110380.65%
TSLA201016P007150002020-06-18 1:03PM EDT715.0021.6021.2023.05-21.42-49.79%13980.84%
TSLA201016P007200002020-07-02 10:59AM EDT720.0021.6221.8523.15-7.18-24.93%25280.38%
TSLA201016P007250002020-06-29 3:02PM EDT725.0022.1822.0023.80-18.82-45.90%12879.94%
TSLA201016P007300002020-07-02 11:03AM EDT730.0022.7322.2525.40-8.97-28.30%16680.03%
TSLA201016P007350002020-06-30 2:49PM EDT735.0032.9522.8525.900.00-21779.72%
TSLA201016P007400002020-06-30 2:59PM EDT740.0033.3023.7525.450.00-19279.09%
TSLA201016P007450002020-07-02 12:05PM EDT745.0024.3724.1026.55-22.63-48.15%16378.94%
TSLA201016P007500002020-07-02 3:55PM EDT750.0026.0024.7527.80-8.10-23.75%2925578.99%
TSLA201016P007550002020-06-30 12:59PM EDT755.0037.5025.4028.500.00-53478.77%
TSLA201016P007600002020-07-02 3:49PM EDT760.0027.4335.7539.35-39.57-59.06%35287.02%
TSLA201016P007650002020-07-02 3:49PM EDT765.0028.1226.7529.80-7.68-21.45%309478.26%
TSLA201016P007700002020-07-01 1:35PM EDT770.0035.1327.6029.450.00-72977.63%
TSLA201016P007750002020-07-02 9:55AM EDT775.0027.9928.7530.65-7.21-20.48%68877.81%
TSLA201016P007800002020-06-17 1:51PM EDT780.0040.2528.9032.000.00-28677.60%
TSLA201016P007850002020-07-01 3:08PM EDT785.0037.0229.7031.650.00-345076.94%
TSLA201016P007900002020-07-01 12:00PM EDT790.0030.2830.5032.40-11.25-27.09%52776.73%
TSLA201016P007950002020-07-02 1:16PM EDT795.0032.8531.2534.40-6.32-16.13%22677.01%
TSLA201016P008000002020-07-02 3:31PM EDT800.0032.8532.2035.05-7.79-19.17%2525576.79%
TSLA201016P008050002020-07-02 1:06PM EDT805.0033.3032.9534.85-8.30-19.95%34676.16%
TSLA201016P008100002020-06-30 9:50AM EDT810.0033.9033.8035.75-27.10-44.43%39575.99%
TSLA201016P008150002020-07-02 3:01PM EDT815.0035.8034.6537.00-9.40-20.80%21375.95%
TSLA201016P008200002020-07-01 2:15PM EDT820.0035.3135.5038.60-9.34-20.92%88876.01%
TSLA201016P008250002020-07-02 9:55AM EDT825.0036.1136.4038.35-23.89-39.82%9875.40%
TSLA201016P008300002020-06-30 12:21PM EDT830.0050.6337.5540.350.00-42575.70%
TSLA201016P008350002020-06-23 10:07AM EDT835.0068.5538.7541.200.00-11975.58%
TSLA201016P008400002020-07-02 3:58PM EDT840.0039.3639.6542.25-12.72-24.42%511975.41%
TSLA201016P008450002020-07-02 3:18PM EDT845.0041.5540.7043.15-29.90-41.85%1975.23%
TSLA201016P008500002020-07-02 3:58PM EDT850.0041.2741.6543.85-11.73-22.13%918374.94%
TSLA201016P008550002020-07-02 10:22AM EDT855.0041.0042.6545.20-22.27-35.20%51374.88%
TSLA201016P008600002020-07-02 1:01PM EDT860.0043.7443.7546.30-15.97-26.75%44574.75%
TSLA201016P008650002020-07-01 12:25PM EDT865.0059.7344.7547.450.00-31674.59%
TSLA201016P008700002020-07-02 10:03AM EDT870.0044.4045.7048.50-12.99-22.63%310374.38%
TSLA201016P008750002020-07-02 3:06PM EDT875.0048.3446.8049.60-10.44-17.76%46874.22%
TSLA201016P008800002020-07-02 12:11PM EDT880.0046.8048.0050.50-14.59-23.77%29874.02%
TSLA201016P008850002020-07-02 9:44AM EDT885.0049.2449.2051.95-13.38-21.37%35873.98%
TSLA201016P008900002020-07-02 11:53AM EDT890.0049.2050.3053.15-14.89-23.23%36173.82%
TSLA201016P008950002020-07-01 3:08PM EDT895.0050.8051.4554.30-14.50-22.21%17173.65%
TSLA201016P009000002020-07-02 3:56PM EDT900.0052.8052.8555.50-13.90-20.84%3819773.55%
TSLA201016P009050002020-06-30 1:30PM EDT905.0052.3553.8556.75-21.54-29.15%13173.35%
TSLA201016P009100002020-07-01 2:42PM EDT910.0053.5555.2057.95-14.45-21.25%235773.22%
TSLA201016P009150002020-07-02 9:31AM EDT915.0056.2856.5059.40-15.28-21.35%2973.14%
TSLA201016P009200002020-07-02 1:22PM EDT920.0058.6557.8060.80-14.45-19.77%72173.03%
TSLA201016P009250002020-07-01 3:06PM EDT925.0058.5059.1062.10-16.18-21.67%24672.88%
TSLA201016P009300002020-07-02 11:21AM EDT930.0059.2760.3563.50-59.78-50.21%26372.74%
TSLA201016P009350002020-07-02 1:21PM EDT935.0063.0062.0564.95-18.19-22.40%33572.72%
TSLA201016P009400002020-07-02 10:56AM EDT940.0061.9163.3066.40-23.89-27.84%38372.57%
TSLA201016P009450002020-06-30 1:00PM EDT945.0095.4064.6567.850.00-12472.44%
TSLA201016P009500002020-07-02 3:58PM EDT950.0065.3166.3569.40-19.69-23.16%117172.41%
TSLA201016P009550002020-06-30 2:47PM EDT955.0097.7567.7570.850.00-32772.27%
TSLA201016P009600002020-07-02 3:58PM EDT960.0068.2269.1572.50-25.84-27.47%2012172.17%
TSLA201016P009650002020-06-29 3:10PM EDT965.00132.4370.8074.000.00-41472.08%
TSLA201016P009700002020-07-02 2:48PM EDT970.0073.4072.2075.55-17.19-18.98%32171.93%
TSLA201016P009750002020-06-30 2:27PM EDT975.00108.4773.7577.200.00-63971.84%
TSLA201016P009800002020-07-02 12:14PM EDT980.0073.4975.5078.90-27.51-27.24%25271.80%
TSLA201016P009850002020-07-02 1:11PM EDT985.0079.5077.2080.45-23.20-22.59%22571.70%
TSLA201016P009900002020-07-02 3:38PM EDT990.0080.0078.8582.40-19.18-19.34%97371.67%
TSLA201016P009950002020-07-02 3:00PM EDT995.0081.2280.3583.95-26.03-24.27%102971.50%
TSLA201016P010000002020-07-02 3:58PM EDT1,000.0081.4082.1085.75-22.00-21.28%6519071.44%
TSLA201016P010100002020-07-01 3:05PM EDT1,010.00108.2085.7588.100.00-227271.02%
TSLA201016P010200002020-07-02 11:00AM EDT1,020.0088.8689.4593.05-28.45-24.25%54271.19%
TSLA201016P010300002020-07-02 11:20AM EDT1,030.0091.0593.3097.00-45.76-33.45%19871.12%
TSLA201016P010400002020-07-02 1:51PM EDT1,040.0098.5297.05100.65-24.53-19.93%192270.91%
TSLA201016P010500002020-07-02 3:20PM EDT1,050.00102.20101.15105.00-24.80-19.53%95370.90%
TSLA201016P010600002020-07-01 12:04PM EDT1,060.00136.00105.25109.100.00-145470.79%
TSLA201016P010700002020-07-01 1:37PM EDT1,070.00139.38109.35113.400.00-172070.69%
TSLA201016P010800002020-07-02 1:07PM EDT1,080.00114.62113.80117.80-33.43-22.58%35970.64%
TSLA201016P010900002020-07-02 10:10AM EDT1,090.00115.82118.20122.05-31.03-21.13%41970.51%
TSLA201016P011000002020-07-02 3:57PM EDT1,100.00121.60122.90126.85-32.90-21.29%182170.52%
TSLA201016P011100002020-07-02 1:46PM EDT1,110.00129.16127.20131.30-35.09-21.36%22070.34%
TSLA201016P011200002020-07-02 3:55PM EDT1,120.00132.00132.05135.95-32.30-19.66%354570.27%
TSLA201016P011300002020-07-02 3:10PM EDT1,130.00138.70136.95141.05-33.67-19.53%483070.27%
TSLA201016P011400002020-07-02 3:10PM EDT1,140.00143.69142.20145.85-34.62-19.42%11670.25%
TSLA201016P011500002020-07-02 1:07PM EDT1,150.00146.05146.90150.90-34.95-19.31%6770.12%
TSLA201016P011600002020-07-02 3:42PM EDT1,160.00152.72152.60156.65-86.88-36.26%21170.30%
TSLA201016P011700002020-07-02 3:42PM EDT1,170.00157.94157.55161.70-111.41-41.36%6770.16%
TSLA201016P011800002020-07-02 2:22PM EDT1,180.00164.44163.10166.00-40.56-19.79%23069.95%
TSLA201016P011900002020-07-02 1:02PM EDT1,190.00167.55168.30172.50-98.95-37.13%6770.07%
TSLA201016P012000002020-07-02 3:58PM EDT1,200.00172.07174.45178.35-125.43-42.16%201070.21%
TSLA201016P012100002020-07-02 3:52PM EDT1,210.00179.20180.15183.80-116.40-39.38%39970.16%
TSLA201016P012200002020-07-02 3:32PM EDT1,220.00184.00185.15189.50-239.05-56.51%9169.98%
TSLA201016P012300002020-06-26 3:32PM EDT1,230.00330.40191.50195.800.00-1370.15%
TSLA201016P012400002020-07-01 2:51PM EDT1,240.00239.73197.80200.700.00-83270.01%
TSLA201016P012500002020-07-02 2:53PM EDT1,250.00202.47204.35207.55-44.16-17.91%62270.26%
TSLA201016P012600002020-06-11 10:05AM EDT1,260.00336.00323.00331.200.00-22115.17%
TSLA201016P012800002020-06-11 10:26AM EDT1,280.00353.50287.35295.300.00-21596.07%
TSLA201016P013000002020-07-02 3:52PM EDT1,300.00234.92235.30240.15-53.88-18.66%162570.38%
TSLA201016P013200002020-06-19 2:39PM EDT1,320.00385.64248.80252.850.00-11570.37%
TSLA201016P013400002020-06-22 6:42PM EDT1,340.00743.10390.90394.450.00-1518119.98%
TSLA201016P013600002020-06-22 6:42PM EDT1,360.00770.30406.60413.750.00-610121.43%
TSLA201016P013800002020-07-02 2:47PM EDT1,380.00290.25290.65294.75-55.70-16.10%1670.68%
TSLA201016P014000002020-07-02 2:50PM EDT1,400.00304.00305.35309.60-62.33-17.01%1770.90%
TSLA201016P014200002020-06-26 10:10AM EDT1,420.00482.00320.60324.500.00-1271.13%
TSLA201016P014400002020-06-22 6:42PM EDT1,440.00693.10475.05484.300.00-19126.35%
TSLA201016P014600002020-06-25 9:35AM EDT1,460.00540.70350.75355.050.00-12271.41%
TSLA201016P014800002020-06-22 6:42PM EDT1,480.00940.70510.40519.850.00--19128.73%
TSLA201016P015000002020-07-02 3:52PM EDT1,500.00382.80381.50386.90-58.20-13.20%34871.72%
TSLA201016P015200002020-06-25 9:45AM EDT1,520.00604.30399.45403.100.00-1672.34%
TSLA201016P015300002020-06-26 9:50AM EDT1,530.00578.65405.35410.700.00-12271.88%
TSLA201016P015400002020-06-26 9:39AM EDT1,540.00579.05414.55419.350.00-11172.30%
TSLA201016P015500002020-07-01 1:07PM EDT1,550.00493.60421.80427.300.00-11572.15%
TSLA201016P015600002020-06-22 6:42PM EDT1,560.00838.50585.20589.450.00-17133.40%
TSLA201016P015700002020-06-26 2:59PM EDT1,570.00631.60438.15443.050.00-1272.15%
TSLA201016P015800002020-06-26 1:18PM EDT1,580.00636.40447.45452.600.00-21472.73%
TSLA201016P015900002020-06-29 10:16AM EDT1,590.00644.20454.00459.350.00-32472.09%
TSLA201016P016000002020-07-02 3:14PM EDT1,600.00462.95463.55468.00-180.25-28.02%2572.49%
TSLA201016P016100002020-06-25 10:26AM EDT1,610.00542.39472.00477.550.00-5972.84%
TSLA201016P016200002020-07-02 11:49AM EDT1,620.00478.90477.80485.30-72.39-13.13%1972.18%
TSLA201016P016300002020-06-22 6:42PM EDT1,630.00683.20648.50658.50-212.95-23.76%14138.08%
TSLA201016P016400002020-06-22 6:42PM EDT1,640.00898.15660.30663.900.00--1138.38%
TSLA201016P016500002020-06-26 2:09PM EDT1,650.00502.65506.60510.10-202.55-28.72%12573.00%
TSLA201016P016600002020-06-16 10:57AM EDT1,660.00713.70515.70518.950.00-11673.26%
TSLA201016P016700002020-06-10 2:40PM EDT1,670.00696.40688.25696.100.00-129140.88%
TSLA201016P016800002020-06-26 9:41AM EDT1,680.00717.40531.05537.850.00-1873.37%
TSLA201016P016900002020-06-22 6:42PM EDT1,690.00797.90706.45715.000.00-28141.93%
TSLA201016P017000002020-06-10 3:37PM EDT1,700.00712.00716.70724.400.00-272142.65%
TSLA201016P017100002020-06-19 10:10AM EDT1,710.00732.50559.25564.550.00-1874.25%
TSLA201016P017200002020-07-01 12:14PM EDT1,720.00640.50568.00572.150.00-1474.05%
TSLA201016P017300002020-06-26 9:53AM EDT1,730.00770.00575.05582.100.00-1673.99%
TSLA201016P017400002020-06-26 9:50AM EDT1,740.00778.65583.05590.000.00-11973.64%
TSLA201016P017500002020-06-26 9:39AM EDT1,750.00778.45591.95600.650.00-1474.19%
TSLA201016P017600002020-06-29 10:33AM EDT1,760.00801.10604.35607.900.00-2974.75%
TSLA201016P017700002020-07-02 11:09AM EDT1,770.00618.55611.20615.75-216.25-25.90%11074.04%
TSLA201016P017800002020-07-01 1:06PM EDT1,780.00699.55622.15625.350.00-1874.82%
TSLA201016P017900002020-06-29 12:01PM EDT1,790.00636.60628.75634.10-187.35-22.74%1574.24%
TSLA201016P018000002020-06-29 10:33AM EDT1,800.00724.00638.50643.650.00-11274.67%
TSLA201016P018100002020-06-26 11:21AM EDT1,810.00860.65648.90653.750.00-11775.41%
TSLA201016P018200002020-06-30 12:48PM EDT1,820.00777.30656.50660.600.00-16774.54%
TSLA201016P018300002020-06-18 10:09AM EDT1,830.00870.65667.40673.550.00-35376.17%
TSLA201016P018400002020-06-29 10:34AM EDT1,840.00875.05673.60680.100.00-211774.80%
TSLA201016P018500002020-06-22 6:43PM EDT1,850.00987.45858.60868.200.00-186150.87%
TSLA201016P018600002020-06-23 10:12AM EDT1,860.00782.05693.00698.050.00-14175.23%
TSLA201016P018700002020-06-29 10:30AM EDT1,870.00910.40702.35706.350.00-13175.14%
TSLA201016P018800002020-06-17 10:20AM EDT1,880.00918.60710.35715.700.00-15074.95%
TSLA201016P018850002020-06-29 10:32AM EDT1,885.00923.15716.95719.500.00-1575.34%
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