TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C001000002020-06-15 4:05PM EDT100.00840.030.000.000.00-200.00%
TSLA201120C002500002020-06-22 6:43PM EDT250.00475.27757.10768.450.00-440.00%
TSLA201120C002800002020-07-01 10:28AM EDT280.00848.780.000.000.00-100.00%
TSLA201120C003000002020-06-12 11:35AM EDT300.00646.21793.70802.550.00-4100.00%
TSLA201120C003100002020-06-22 6:43PM EDT310.00502.95698.80709.350.00-700.00%
TSLA201120C003150002020-06-15 3:36PM EDT315.00567.720.000.000.00--00.00%
TSLA201120C003200002020-06-24 11:38AM EDT320.00651.500.000.000.00--00.00%
TSLA201120C003250002020-06-22 6:43PM EDT325.00404.47684.40695.000.00-120.00%
TSLA201120C003400002020-06-22 6:43PM EDT340.00249.64669.90680.900.00-110.00%
TSLA201120C003500002020-07-07 11:38AM EDT350.001,055.850.000.000.00-100.00%
TSLA201120C003800002020-06-22 6:43PM EDT380.00393.32631.70641.250.00-190.00%
TSLA201120C003850002020-06-22 6:43PM EDT385.00407.27626.95636.650.00-220.00%
TSLA201120C003900002020-06-22 6:43PM EDT390.00205.45622.20631.500.00-120.00%
TSLA201120C003950002020-06-22 6:43PM EDT395.00372.00617.40626.750.00-110.00%
TSLA201120C004000002020-06-24 3:58PM EDT400.00571.190.000.000.00-100.00%
TSLA201120C004050002020-06-22 6:43PM EDT405.00204.10607.90617.500.00--10.00%
TSLA201120C004100002020-06-22 6:43PM EDT410.0094.79603.20612.800.00--30.00%
TSLA201120C004150002020-06-22 6:43PM EDT415.00418.22598.50608.000.00-500.00%
TSLA201120C004200002020-06-24 9:55AM EDT420.00570.640.000.000.00-100.00%
TSLA201120C004250002020-06-22 6:43PM EDT425.00128.00589.15598.700.00-250.00%
TSLA201120C004300002020-06-22 6:43PM EDT430.00382.10584.40594.000.00-120.00%
TSLA201120C004350002020-06-22 6:43PM EDT435.00331.61579.75589.450.00-120.00%
TSLA201120C004400002020-06-22 6:43PM EDT440.00393.15575.00584.300.00-120.00%
TSLA201120C004450002020-06-22 6:43PM EDT445.00114.22570.40579.850.00--60.00%
TSLA201120C004500002020-07-02 10:35AM EDT450.00762.840.000.000.00-100.00%
TSLA201120C004550002020-06-22 6:43PM EDT455.00136.00561.10570.600.00-220.00%
TSLA201120C004600002020-06-22 6:43PM EDT460.00376.88556.45565.950.00-100.00%
TSLA201120C004700002020-06-22 6:43PM EDT470.00402.10547.20556.650.00-110.00%
TSLA201120C004750002020-06-22 6:43PM EDT475.00341.43542.60552.300.00-130.00%
TSLA201120C004850002020-06-22 6:43PM EDT485.00197.25534.45543.750.00-110.00%
TSLA201120C004900002020-06-22 6:43PM EDT490.00167.00530.05539.350.00-530.00%
TSLA201120C005000002020-06-30 12:16PM EDT500.00597.360.000.000.00-200.00%
TSLA201120C005050002020-06-22 6:43PM EDT505.00320.77515.45525.150.00-150.00%
TSLA201120C005100002020-06-10 3:36PM EDT510.00533.15585.00593.850.00-150.00%
TSLA201120C005150002020-06-22 6:43PM EDT515.00107.80506.40516.150.00-120.00%
TSLA201120C005200002020-06-22 6:43PM EDT520.00273.15502.00511.350.00-440.00%
TSLA201120C005250002020-06-22 6:43PM EDT525.00303.03497.20506.050.00-110.00%
TSLA201120C005300002020-06-22 6:43PM EDT530.00324.82492.80502.250.00-500.00%
TSLA201120C005350002020-07-01 10:36AM EDT535.00607.220.000.000.00-100.00%
TSLA201120C005400002020-06-22 6:43PM EDT540.00332.22483.90493.750.00-570.00%
TSLA201120C005450002020-06-22 6:43PM EDT545.00314.57479.50488.900.00-500.00%
TSLA201120C005500002020-06-15 10:40AM EDT550.00414.800.000.000.00-500.00%
TSLA201120C005550002020-06-22 6:43PM EDT555.00428.65470.70480.300.00-170.00%
TSLA201120C005600002020-06-02 10:49AM EDT560.00356.82539.40548.150.00-5120.00%
TSLA201120C005650002020-06-22 6:43PM EDT565.00385.44462.00472.650.00-540.00%
TSLA201120C005700002020-06-16 12:10PM EDT570.00429.800.000.000.00-100.00%
TSLA201120C005750002020-06-25 9:52AM EDT575.00398.100.000.000.00-100.00%
TSLA201120C005800002020-07-02 12:39PM EDT580.00646.490.000.000.00-100.00%
TSLA201120C005850002020-06-29 10:13AM EDT585.00413.050.000.000.00-100.00%
TSLA201120C005900002020-06-26 10:40AM EDT590.00403.550.000.000.00-200.00%
TSLA201120C005950002020-07-07 12:15PM EDT595.00824.000.000.000.00-200.00%
TSLA201120C006000002020-06-26 10:19AM EDT600.00399.700.000.000.00-100.00%
TSLA201120C006050002020-06-26 12:18PM EDT605.00393.200.000.000.00-100.00%
TSLA201120C006100002020-06-16 10:23AM EDT610.00410.750.000.000.00-100.00%
TSLA201120C006150002020-06-24 2:32PM EDT615.00384.600.000.000.00-100.00%
TSLA201120C006200002020-06-16 11:21AM EDT620.00402.400.000.000.00-200.00%
TSLA201120C006250002020-07-07 10:50AM EDT625.00783.400.000.000.00-100.00%
TSLA201120C006400002020-06-25 9:40AM EDT640.00343.700.000.000.00--00.00%
TSLA201120C006450002020-06-08 9:40AM EDT645.00330.46467.35474.250.00-150.00%
TSLA201120C006500002020-06-30 12:24PM EDT650.00466.200.000.000.00-200.00%
TSLA201120C006550002020-07-02 12:39PM EDT655.00659.520.000.000.00-100.00%
TSLA201120C006600002020-06-16 10:57AM EDT660.00364.550.000.000.00-100.00%
TSLA201120C006650002020-06-08 9:59AM EDT665.00308.08448.60456.050.00-490.00%
TSLA201120C006700002020-06-19 11:18AM EDT670.00381.120.000.000.00-100.00%
TSLA201120C006750002020-06-22 6:43PM EDT675.00256.17371.20380.800.00-120.00%
TSLA201120C006800002020-06-19 11:18AM EDT680.00373.480.000.000.00-100.00%
TSLA201120C006850002020-06-26 12:19PM EDT685.00328.620.000.000.00-100.00%
TSLA201120C006900002020-06-29 10:07AM EDT690.00326.000.000.000.00-100.00%
TSLA201120C006950002020-06-10 2:40PM EDT695.00368.30425.95434.200.00-120.00%
TSLA201120C007000002020-07-07 10:43AM EDT700.00698.000.000.000.00-2600.00%
TSLA201120C007100002020-06-22 6:43PM EDT710.00198.25346.35352.750.00--10.00%
TSLA201120C007150002020-06-10 9:43AM EDT715.00337.45410.45417.750.00-550.00%
TSLA201120C007200002020-06-26 10:59AM EDT720.00303.670.000.000.00-200.00%
TSLA201120C007250002020-06-22 6:43PM EDT725.00221.00337.55341.100.00-110.00%
TSLA201120C007300002020-07-01 11:06AM EDT730.00578.370.000.000.00-200.00%
TSLA201120C007350002020-06-30 12:57PM EDT735.00383.600.000.000.00-400.00%
TSLA201120C007400002020-06-29 10:48AM EDT740.00304.150.000.000.00--00.00%
TSLA201120C007450002020-07-01 1:38PM EDT745.00410.150.000.000.00-100.00%
TSLA201120C007500002020-07-01 3:55PM EDT750.00669.000.000.000.00-100.00%
TSLA201120C007550002020-06-22 6:43PM EDT755.00321.30312.75320.450.00-150.00%
TSLA201120C007600002020-06-24 10:00AM EDT760.00282.350.000.000.00-400.00%
TSLA201120C007650002020-06-22 6:43PM EDT765.00194.05305.40313.350.00-100.00%
TSLA201120C007700002020-06-09 10:07AM EDT770.00246.90372.25380.100.00-1420.00%
TSLA201120C007750002020-06-19 11:29AM EDT775.00304.720.000.000.00-200.00%
TSLA201120C007800002020-07-02 12:44PM EDT780.00475.000.000.000.00-100.00%
TSLA201120C007850002020-06-12 9:55AM EDT785.00276.15359.55367.350.00-120.00%
TSLA201120C007900002020-06-24 11:16AM EDT790.00258.850.000.000.00-1500.00%
TSLA201120C007950002020-06-30 11:19AM EDT795.00333.210.000.000.00-100.00%
TSLA201120C008000002020-07-07 3:45PM EDT800.00641.000.000.000.00-4600.00%
TSLA201120C008050002020-06-22 2:28PM EDT805.00271.950.000.000.00-500.00%
TSLA201120C008100002020-06-16 9:56AM EDT810.00283.500.000.000.00-200.00%
TSLA201120C008150002020-07-07 10:18AM EDT815.00615.100.000.000.00-100.00%
TSLA201120C008200002020-07-07 10:18AM EDT820.00611.100.000.000.00-100.00%
TSLA201120C008250002020-06-15 3:19PM EDT825.00270.120.000.000.00-100.00%
TSLA201120C008300002020-07-06 10:13AM EDT830.00519.150.000.000.00-100.00%
TSLA201120C008350002020-06-24 10:52AM EDT835.00240.500.000.000.00-100.00%
TSLA201120C008400002020-07-01 1:09PM EDT840.00344.650.000.000.00-100.00%
TSLA201120C008450002020-06-03 1:48PM EDT845.00175.02321.65329.250.00-140.00%
TSLA201120C008500002020-07-07 10:52AM EDT850.00597.220.000.000.00-300.00%
TSLA201120C008550002020-07-02 9:48AM EDT855.00416.250.000.000.00-100.00%
TSLA201120C008600002020-06-30 3:57PM EDT860.00475.000.000.000.00-400.00%
TSLA201120C008650002020-06-23 2:01PM EDT865.00239.220.000.000.00-200.00%
TSLA201120C008700002020-06-22 6:43PM EDT870.00217.00240.10249.550.00-4110.00%
TSLA201120C008750002020-07-06 11:23AM EDT875.00504.200.000.000.00-500.00%
TSLA201120C008800002020-07-06 1:23PM EDT880.00510.000.000.000.00-400.00%
TSLA201120C008850002020-07-06 12:15PM EDT885.00510.600.000.000.00-100.00%
TSLA201120C008900002020-06-30 11:40AM EDT890.00289.500.000.000.00-100.00%
TSLA201120C008950002020-07-02 11:22AM EDT895.00373.640.000.000.00-100.00%
TSLA201120C009000002020-07-06 2:24PM EDT900.00484.750.000.000.00-1500.00%
TSLA201120C009050002020-07-02 2:42PM EDT905.00380.000.000.000.00-100.00%
TSLA201120C009100002020-07-06 9:40AM EDT910.00429.750.000.000.00-100.00%
TSLA201120C009150002020-06-22 6:43PM EDT915.00218.10216.10223.750.00-160.00%
TSLA201120C009200002020-06-22 6:43PM EDT920.00208.60213.50218.600.00-170.00%
TSLA201120C009250002020-07-02 9:35AM EDT925.00373.800.000.000.00-200.00%
TSLA201120C009300002020-07-02 10:02AM EDT930.00361.400.000.000.00-100.00%
TSLA201120C009350002020-06-17 10:00AM EDT935.00203.450.000.000.00-100.00%
TSLA201120C009400002020-07-06 3:22PM EDT940.00481.150.000.000.00-100.00%
TSLA201120C009450002020-07-06 11:13AM EDT945.00449.650.000.000.00-100.00%
TSLA201120C009500002020-07-06 3:39PM EDT950.00499.000.000.000.00-300.00%
TSLA201120C009550002020-07-01 10:53AM EDT955.00290.000.000.000.00-100.00%
TSLA201120C009600002020-06-30 11:38AM EDT960.00415.850.000.000.00-700.00%
TSLA201120C009650002020-07-02 3:25PM EDT965.00341.750.000.000.00-200.00%
TSLA201120C009700002020-07-07 2:30PM EDT970.00511.870.000.000.00-200.00%
TSLA201120C009750002020-06-30 10:18AM EDT975.00217.550.000.000.00-400.00%
TSLA201120C009800002020-07-06 9:39AM EDT980.00383.660.000.000.00-200.00%
TSLA201120C009850002020-07-06 12:43PM EDT985.00498.060.000.000.00-200.00%
TSLA201120C009900002020-07-07 2:55PM EDT990.00478.090.000.000.00-100.00%
TSLA201120C009950002020-07-01 11:26AM EDT995.00376.850.000.000.00-100.00%
TSLA201120C010000002020-07-07 12:06PM EDT1,000.00490.000.000.000.00-1100.00%
TSLA201120C010250002020-07-07 11:05AM EDT1,025.00476.780.000.000.00-100.00%
TSLA201120C010500002020-07-07 1:16PM EDT1,050.00465.380.000.000.00-1000.00%
TSLA201120C010750002020-07-07 11:05AM EDT1,075.00444.780.000.000.00-300.00%
TSLA201120C011000002020-07-07 2:01PM EDT1,100.00428.940.000.000.00-1200.00%
TSLA201120C011250002020-07-07 3:53PM EDT1,125.00405.500.000.000.00-500.00%
TSLA201120C011500002020-07-06 3:58PM EDT1,150.00385.100.000.000.00-100.00%
TSLA201120C011750002020-07-06 1:31PM EDT1,175.00328.560.000.000.00-100.00%
TSLA201120C012000002020-07-07 3:17PM EDT1,200.00353.000.000.000.00-1300.00%
TSLA201120C012250002020-07-07 2:57PM EDT1,225.00344.250.000.000.00-100.00%
TSLA201120C012500002020-07-07 11:34AM EDT1,250.00358.940.000.000.00-400.00%
TSLA201120C012750002020-07-07 3:37PM EDT1,275.00333.000.000.000.00-600.00%
TSLA201120C013000002020-07-07 2:10PM EDT1,300.00325.000.000.000.00-1600.00%
TSLA201120C013250002020-07-07 2:54PM EDT1,325.00293.980.000.000.00-900.00%
TSLA201120C013500002020-07-07 2:54PM EDT1,350.00283.500.000.000.00-400.00%
TSLA201120C013750002020-07-07 11:09AM EDT1,375.00290.090.000.000.00-2600.00%
TSLA201120C014000002020-07-07 3:02PM EDT1,400.00266.050.000.000.00-7500.20%
TSLA201120C014250002020-07-07 12:41PM EDT1,425.00273.640.000.000.00-600.78%
TSLA201120C014500002020-07-07 3:14PM EDT1,450.00256.200.000.000.00-2001.56%
TSLA201120C014750002020-07-07 1:51PM EDT1,475.00253.700.000.000.00-601.56%
TSLA201120C015000002020-07-07 3:02PM EDT1,500.00230.700.000.000.00-10803.13%
TSLA201120C015500002020-07-07 11:58AM EDT1,550.00233.000.000.000.00-403.13%
TSLA201120C015750002020-07-02 10:05AM EDT1,575.00106.020.000.000.00-103.13%
TSLA201120C016000002020-07-07 3:44PM EDT1,600.00209.900.000.000.00-13803.13%
TSLA201120C016250002020-07-06 11:39AM EDT1,625.00167.480.000.000.00-406.25%
TSLA201120C016500002020-07-07 9:37AM EDT1,650.00191.780.000.000.00-106.25%
TSLA201120C016750002020-07-06 9:51AM EDT1,675.00149.490.000.000.00-306.25%
TSLA201120C017000002020-07-07 3:28PM EDT1,700.00174.880.000.000.00-5106.25%
TSLA201120C017500002020-07-06 2:47PM EDT1,750.00131.750.000.000.00-606.25%
TSLA201120C018000002020-07-07 2:23PM EDT1,800.00161.440.000.000.00-906.25%
TSLA201120C018500002020-07-06 2:09PM EDT1,850.00115.800.000.000.00-3706.25%
TSLA201120C019000002020-07-07 3:44PM EDT1,900.00146.800.000.000.00-165012.50%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P000500002020-07-07 2:46PM EDT50.000.450.000.000.00-537050.00%
TSLA201120P000700002020-07-07 11:18AM EDT70.000.390.000.000.00-1050.00%
TSLA201120P001000002020-07-07 3:43PM EDT100.001.000.000.000.00-75050.00%
TSLA201120P001500002020-07-07 2:35PM EDT150.001.990.000.000.00-152050.00%
TSLA201120P002000002020-07-07 2:50PM EDT200.003.000.000.000.00-17050.00%
TSLA201120P002500002020-07-06 3:18PM EDT250.003.300.000.000.00-9050.00%
TSLA201120P002800002020-07-06 2:57PM EDT280.003.950.000.000.00-8050.00%
TSLA201120P002850002020-06-11 3:31PM EDT285.006.072.606.200.00-44131.91%
TSLA201120P002900002020-06-03 3:14PM EDT290.006.122.756.350.00-118131.20%
TSLA201120P002950002020-07-07 10:10AM EDT295.004.250.000.000.00-2050.00%
TSLA201120P003000002020-07-07 3:56PM EDT300.005.300.000.000.00-13050.00%
TSLA201120P003050002020-06-11 12:48PM EDT305.006.502.807.100.00-13128.85%
TSLA201120P003100002020-06-10 10:08AM EDT310.006.003.659.200.00-124133.39%
TSLA201120P003150002020-07-01 9:30AM EDT315.005.500.000.000.00-1050.00%
TSLA201120P003200002020-07-07 12:04PM EDT320.005.800.000.000.00-3050.00%
TSLA201120P003250002020-07-06 11:42AM EDT325.005.100.000.000.00-1050.00%
TSLA201120P003300002020-06-30 3:15PM EDT330.005.800.000.000.00-1050.00%
TSLA201120P003350002020-06-25 10:49AM EDT335.006.500.000.000.00-2050.00%
TSLA201120P003400002020-06-25 3:48PM EDT340.006.300.000.000.00-1050.00%
TSLA201120P003450002020-06-11 12:13PM EDT345.008.105.006.800.00-12122.28%
TSLA201120P003500002020-07-07 2:37PM EDT350.006.940.000.000.00-3050.00%
TSLA201120P003550002020-06-22 6:43PM EDT355.008.756.707.600.00-38124.07%
TSLA201120P003600002020-06-22 6:43PM EDT360.0015.416.908.100.00-10123.94%
TSLA201120P003650002020-06-12 3:49PM EDT365.0010.105.008.200.00-25119.89%
TSLA201120P003700002020-07-02 9:42AM EDT370.005.950.000.000.00-4050.00%
TSLA201120P003750002020-07-01 10:58AM EDT375.007.100.000.000.00-1050.00%
TSLA201120P003800002020-06-23 1:54PM EDT380.008.150.000.000.00-4050.00%
TSLA201120P003850002020-07-07 2:39PM EDT385.007.780.000.000.00-1050.00%
TSLA201120P003900002020-07-07 2:13PM EDT390.008.000.000.000.00-1050.00%
TSLA201120P003950002020-06-19 1:11PM EDT395.0010.200.000.000.00-1050.00%
TSLA201120P004000002020-07-07 2:37PM EDT400.008.720.000.000.00-8025.00%
TSLA201120P004050002020-07-02 9:30AM EDT405.008.050.000.000.00-5025.00%
TSLA201120P004100002020-07-07 12:40PM EDT410.009.200.000.000.00-1025.00%
TSLA201120P004150002020-07-02 9:30AM EDT415.007.500.000.000.00-1025.00%
TSLA201120P004200002020-07-02 9:41AM EDT420.007.700.000.000.00-2025.00%
TSLA201120P004250002020-06-22 6:43PM EDT425.0013.7510.1011.300.00-423117.29%
TSLA201120P004300002020-06-26 10:43AM EDT430.0011.250.000.000.00-1025.00%
TSLA201120P004350002020-06-26 10:43AM EDT435.0011.560.000.000.00-1025.00%
TSLA201120P004400002020-06-10 9:51AM EDT440.0012.728.4512.550.00-15113.65%
TSLA201120P004450002020-07-01 1:17PM EDT445.009.250.000.000.00-1025.00%
TSLA201120P004500002020-07-07 2:13PM EDT450.0010.500.000.000.00-4025.00%
TSLA201120P004550002020-07-07 3:24PM EDT455.0011.190.000.000.00-2025.00%
TSLA201120P004600002020-07-02 1:48PM EDT460.009.800.000.000.00-1025.00%
TSLA201120P004650002020-07-01 1:52PM EDT465.0011.000.000.000.00-1025.00%
TSLA201120P004700002020-07-07 12:33PM EDT470.0013.340.000.000.00-2025.00%
TSLA201120P004750002020-06-09 1:07PM EDT475.0016.8010.0015.200.00-130110.78%
TSLA201120P004800002020-07-07 1:34PM EDT480.0012.850.000.000.00-1025.00%
TSLA201120P004850002020-06-30 10:48AM EDT485.0014.450.000.000.00-30025.00%
TSLA201120P004900002020-07-02 10:01AM EDT490.0010.330.000.000.00-14025.00%
TSLA201120P004950002020-07-02 9:31AM EDT495.0010.650.000.000.00-4025.00%
TSLA201120P005000002020-07-07 2:37PM EDT500.0014.000.000.000.00-17025.00%
TSLA201120P005050002020-07-02 2:22PM EDT505.0012.370.000.000.00-1025.00%
TSLA201120P005100002020-07-02 11:04AM EDT510.0012.500.000.000.00-11025.00%
TSLA201120P005150002020-06-11 2:40PM EDT515.0022.7514.3015.900.00-114107.36%
TSLA201120P005200002020-06-30 2:01PM EDT520.0016.400.000.000.00-3025.00%
TSLA201120P005250002020-06-26 1:05PM EDT525.0019.500.000.000.00-1025.00%
TSLA201120P005300002020-07-06 2:29PM EDT530.0013.250.000.000.00-1025.00%
TSLA201120P005350002020-06-24 10:03AM EDT535.0020.850.000.000.00-2025.00%
TSLA201120P005400002020-07-07 2:21PM EDT540.0015.690.000.000.00-10025.00%
TSLA201120P005450002020-07-06 2:55PM EDT545.0014.750.000.000.00-1025.00%
TSLA201120P005500002020-07-06 9:30AM EDT550.0014.400.000.000.00-1025.00%
TSLA201120P005550002020-07-02 9:36AM EDT555.0015.000.000.000.00-1025.00%
TSLA201120P005600002020-07-01 3:35PM EDT560.0017.720.000.000.00-3025.00%
TSLA201120P005650002020-06-19 11:05AM EDT565.0025.940.000.000.00-1025.00%
TSLA201120P005700002020-07-07 3:21PM EDT570.0018.210.000.000.00-14025.00%
TSLA201120P005750002020-07-07 12:25PM EDT575.0020.500.000.000.00-1025.00%
TSLA201120P005800002020-06-25 10:22AM EDT580.0027.150.000.000.00-1025.00%
TSLA201120P005850002020-06-22 6:44PM EDT585.0058.5525.4028.000.00-130109.50%
TSLA201120P005900002020-06-15 2:37PM EDT590.0033.500.000.000.00-1025.00%
TSLA201120P005950002020-06-22 11:27AM EDT595.0029.250.000.000.00-1025.00%
TSLA201120P006000002020-07-07 1:22PM EDT600.0021.650.000.000.00-9025.00%
TSLA201120P006050002020-06-19 2:37PM EDT605.0032.550.000.000.00-1025.00%
TSLA201120P006100002020-07-06 9:30AM EDT610.0018.800.000.000.00-2025.00%
TSLA201120P006150002020-07-02 10:50AM EDT615.0019.490.000.000.00-1025.00%
TSLA201120P006200002020-07-01 1:16PM EDT620.0024.300.000.000.00-3025.00%
TSLA201120P006250002020-07-07 3:53PM EDT625.0024.000.000.000.00-5025.00%
TSLA201120P006300002020-07-02 12:25PM EDT630.0021.400.000.000.00-2025.00%
TSLA201120P006350002020-07-07 2:55PM EDT635.0024.850.000.000.00-1025.00%
TSLA201120P006400002020-07-07 9:34AM EDT640.0024.000.000.000.00-1025.00%
TSLA201120P006450002020-07-02 1:56PM EDT645.0023.380.000.000.00-1025.00%
TSLA201120P006500002020-07-07 3:23PM EDT650.0026.000.000.000.00-5025.00%
TSLA201120P006550002020-06-16 11:40AM EDT655.0047.500.000.000.00-1025.00%
TSLA201120P006600002020-07-02 3:49PM EDT660.0025.290.000.000.00-1025.00%
TSLA201120P006650002020-07-06 3:16PM EDT665.0024.350.000.000.00-1025.00%
TSLA201120P006700002020-07-07 2:06PM EDT670.0027.700.000.000.00-1025.00%
TSLA201120P006750002020-07-01 11:37AM EDT675.0033.710.000.000.00-2025.00%
TSLA201120P006800002020-07-01 1:21PM EDT680.0033.050.000.000.00-3025.00%
TSLA201120P006850002020-07-06 1:15PM EDT685.0028.620.000.000.00-1025.00%
TSLA201120P006900002020-07-06 10:19AM EDT690.0027.180.000.000.00-2025.00%
TSLA201120P006950002020-06-25 3:30PM EDT695.0048.000.000.000.00-2025.00%
TSLA201120P007000002020-07-07 3:55PM EDT700.0032.500.000.000.00-27025.00%
TSLA201120P007050002020-07-01 11:52AM EDT705.0039.510.000.000.00-1025.00%
TSLA201120P007100002020-07-06 10:01AM EDT710.0029.350.000.000.00-2025.00%
TSLA201120P007150002020-06-22 6:44PM EDT715.0069.4050.6552.900.00-16107.79%
TSLA201120P007200002020-06-26 9:55AM EDT720.0054.750.000.000.00-1025.00%
TSLA201120P007250002020-07-02 11:40AM EDT725.0033.320.000.000.00-4025.00%
TSLA201120P007300002020-06-10 10:33AM EDT730.0063.2541.9548.150.00-810100.24%
TSLA201120P007350002020-07-02 12:53PM EDT735.0035.000.000.000.00-71025.00%
TSLA201120P007400002020-07-07 12:29PM EDT740.0037.940.000.000.00-4025.00%
TSLA201120P007450002020-07-02 11:30AM EDT745.0036.250.000.000.00-1025.00%
TSLA201120P007500002020-07-07 3:27PM EDT750.0038.920.000.000.00-7025.00%
TSLA201120P007550002020-06-16 10:27AM EDT755.0075.350.000.000.00-2012.50%
TSLA201120P007600002020-07-01 3:31PM EDT760.0047.250.000.000.00-2012.50%
TSLA201120P007650002020-06-22 6:44PM EDT765.0099.5564.4067.400.00-11108.36%
TSLA201120P007700002020-06-18 2:08PM EDT770.0075.050.000.000.00-1012.50%
TSLA201120P007750002020-07-07 9:30AM EDT775.0041.550.000.000.00-1012.50%
TSLA201120P007800002020-06-26 9:54AM EDT780.0073.400.000.000.00-1012.50%
TSLA201120P007850002020-07-01 3:14PM EDT785.0053.400.000.000.00-12012.50%
TSLA201120P007900002020-07-01 1:36PM EDT790.0054.750.000.000.00-1012.50%
TSLA201120P007950002020-07-07 12:42PM EDT795.0047.230.000.000.00-11012.50%
TSLA201120P008000002020-07-07 3:39PM EDT800.0047.620.000.000.00-27012.50%
TSLA201120P008050002020-07-07 2:01PM EDT805.0048.000.000.000.00-4012.50%
TSLA201120P008100002020-07-06 3:20PM EDT810.0045.750.000.000.00-1012.50%
TSLA201120P008150002020-07-06 9:49AM EDT815.0045.750.000.000.00-2012.50%
TSLA201120P008200002020-07-01 1:52PM EDT820.0063.000.000.000.00-1012.50%
TSLA201120P008250002020-06-30 2:21PM EDT825.0051.580.000.000.00-2012.50%
TSLA201120P008300002020-07-07 1:42PM EDT830.0053.300.000.000.00-2012.50%
TSLA201120P008350002020-06-30 10:49AM EDT835.0084.010.000.000.00-2012.50%
TSLA201120P008400002020-07-07 3:39PM EDT840.0055.280.000.000.00-2012.50%
TSLA201120P008450002020-07-01 2:22PM EDT845.0069.390.000.000.00-8012.50%
TSLA201120P008500002020-07-06 2:04PM EDT850.0058.000.000.000.00-2012.50%
TSLA201120P008550002020-07-01 1:33PM EDT855.0073.550.000.000.00-23012.50%
TSLA201120P008600002020-07-06 10:56AM EDT860.0055.900.000.000.00-3012.50%
TSLA201120P008650002020-07-01 1:52PM EDT865.0076.860.000.000.00-3012.50%
TSLA201120P008700002020-07-06 3:11PM EDT870.0058.340.000.000.00-4012.50%
TSLA201120P008750002020-07-02 9:44AM EDT875.0059.000.000.000.00-5012.50%
TSLA201120P008800002020-07-06 12:34PM EDT880.0051.280.000.000.00-3012.50%
TSLA201120P008850002020-07-06 11:27AM EDT885.0065.870.000.000.00-1012.50%
TSLA201120P008900002020-07-07 1:47PM EDT890.0066.410.000.000.00-1012.50%
TSLA201120P008950002020-07-07 1:41PM EDT895.0067.410.000.000.00-3012.50%
TSLA201120P009000002020-07-07 2:39PM EDT900.0069.240.000.000.00-5012.50%
TSLA201120P009050002020-07-06 11:07AM EDT905.0070.770.000.000.00-2012.50%
TSLA201120P009100002020-07-06 9:36AM EDT910.0066.440.000.000.00-3012.50%
TSLA201120P009150002020-07-06 11:11AM EDT915.0071.940.000.000.00-3012.50%
TSLA201120P009200002020-07-01 10:07AM EDT920.0074.180.000.000.00-20012.50%
TSLA201120P009250002020-07-02 9:45AM EDT925.0080.360.000.000.00-1012.50%
TSLA201120P009300002020-07-01 11:08AM EDT930.00102.740.000.000.00-21012.50%
TSLA201120P009350002020-07-07 9:37AM EDT935.0071.900.000.000.00-2012.50%
TSLA201120P009400002020-07-07 12:20PM EDT940.0080.650.000.000.00-2012.50%
TSLA201120P009450002020-07-07 1:03PM EDT945.0080.650.000.000.00-11012.50%
TSLA201120P009500002020-07-07 9:30AM EDT950.0080.000.000.000.00-2012.50%
TSLA201120P009550002020-07-06 9:33AM EDT955.0081.500.000.000.00-1012.50%
TSLA201120P009600002020-07-01 11:09AM EDT960.0077.940.000.000.00-3012.50%
TSLA201120P009650002020-06-25 12:43PM EDT965.00158.850.000.000.00-2012.50%
TSLA201120P009700002020-07-07 9:33AM EDT970.0079.110.000.000.00-1012.50%
TSLA201120P009750002020-07-02 3:56PM EDT975.0085.500.000.000.00-3012.50%
TSLA201120P009800002020-07-07 9:34AM EDT980.0084.870.000.000.00-3012.50%
TSLA201120P009850002020-07-07 9:34AM EDT985.0082.110.000.000.00-5012.50%
TSLA201120P009900002020-07-06 3:08PM EDT990.0091.930.000.000.00-6012.50%
TSLA201120P009950002020-07-06 12:47PM EDT995.0090.950.000.000.00-5012.50%
TSLA201120P010000002020-07-07 3:28PM EDT1,000.0099.000.000.000.00-13012.50%
TSLA201120P010250002020-07-07 3:32PM EDT1,025.00106.000.000.000.00-2012.50%
TSLA201120P010500002020-07-07 11:32AM EDT1,050.00112.940.000.000.00-1506.25%
TSLA201120P010750002020-07-07 9:40AM EDT1,075.00120.000.000.000.00-206.25%
TSLA201120P011000002020-07-07 11:11AM EDT1,100.00132.000.000.000.00-406.25%
TSLA201120P011250002020-07-07 12:49PM EDT1,125.00143.790.000.000.00-706.25%
TSLA201120P011500002020-07-07 9:42AM EDT1,150.00152.020.000.000.00-206.25%
TSLA201120P011750002020-07-07 3:13PM EDT1,175.00167.000.000.000.00-206.25%
TSLA201120P012000002020-07-07 2:54PM EDT1,200.00177.400.000.000.00-506.25%
TSLA201120P012250002020-07-06 3:21PM EDT1,225.00188.700.000.000.00-2803.13%
TSLA201120P012500002020-07-06 10:49AM EDT1,250.00203.490.000.000.00--03.13%
TSLA201120P012750002020-07-07 1:14PM EDT1,275.00214.000.000.000.00-103.13%
TSLA201120P013000002020-07-07 3:39PM EDT1,300.00223.680.000.000.00-2101.56%
TSLA201120P013500002020-07-07 3:46PM EDT1,350.00254.350.000.000.00-900.78%
TSLA201120P014250002020-07-01 1:41PM EDT1,425.00409.570.000.000.00--00.00%
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