UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.63-5.16 (-1.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C000100002020-10-19 10:50AM EDT10.00425.40408.70412.650.00-55481.25%
TSLA201120C000140002020-09-04 10:29AM EDT14.00375.50399.50403.850.00-100.00%
TSLA201120C000200002020-10-08 9:33AM EDT20.00415.75398.70402.650.00--15384.38%
TSLA201120C000300002020-08-31 6:30PM EDT30.0059.63414.45417.400.00---1,444.53%
TSLA201120C000400002020-10-15 11:31AM EDT40.00406.77378.70382.650.00-2526293.75%
TSLA201120C000500002020-10-22 9:58AM EDT50.00385.00368.70372.650.00-2954265.63%
TSLA201120C000560002020-08-31 12:03AM EDT56.00187.73388.55391.700.00--5853.25%
TSLA201120C000570002020-08-31 12:03AM EDT57.0028.31387.60390.700.00--5843.29%
TSLA201120C000580002020-08-31 12:03AM EDT58.00179.64386.50389.550.00--10831.18%
TSLA201120C000590002020-08-31 7:00PM EDT59.00175.33385.85388.000.00---819.87%
TSLA201120C000600002020-10-15 11:38AM EDT60.00378.40358.70362.650.00-1564242.19%
TSLA201120C000610002020-08-31 12:03AM EDT61.0027.99384.85386.200.00--5810.69%
TSLA201120C000620002020-08-31 12:03AM EDT62.0031.06382.50385.600.00---794.48%
TSLA201120C000630002020-08-31 12:03AM EDT63.0024.62381.60384.700.00--5787.35%
TSLA201120C000640002020-09-28 9:47AM EDT64.00357.14354.70358.650.00-1520234.38%
TSLA201120C000650002020-08-31 12:03AM EDT65.00143.33379.50382.300.00---767.16%
TSLA201120C000660002020-09-25 1:41PM EDT66.00334.91352.70356.650.00-55230.47%
TSLA201120C000670002020-08-31 12:03AM EDT67.0023.58377.55380.700.00--5754.66%
TSLA201120C000680002020-09-28 9:47AM EDT68.00353.13350.70354.650.00-1520226.56%
TSLA201120C000700002020-08-06 2:43PM EDT70.00259.301,855.501,874.50-1,169.75-81.86%-30.00%
TSLA201120C000720002020-10-12 10:57AM EDT72.00370.38346.70350.650.00-141141219.53%
TSLA201120C000730002020-09-25 12:11PM EDT73.00332.65345.70349.650.00-1015217.97%
TSLA201120C000740002020-08-31 6:30PM EDT74.00111.47370.55373.450.00---703.76%
TSLA201120C000750002020-09-01 1:06PM EDT75.00407.00369.45372.650.00-10697.95%
TSLA201120C000760002020-08-31 12:03AM EDT76.00107.60368.50371.700.00--45692.29%
TSLA201120C000770002020-08-31 12:03AM EDT77.0081.45367.55370.700.00--10686.43%
TSLA201120C000780002020-08-31 12:03AM EDT78.00222.51366.55369.400.00--15678.61%
TSLA201120C000790002020-08-31 12:03AM EDT79.0074.40365.55368.550.00--5673.58%
TSLA201120C000800002020-10-22 2:46PM EDT80.00349.46338.70342.650.00-22590206.25%
TSLA201120C000810002020-09-29 11:45AM EDT81.00341.89337.70341.650.00-510204.69%
TSLA201120C000820002020-10-05 10:52AM EDT82.00343.86336.70340.650.00-1516203.13%
TSLA201120C000830002020-10-20 11:21AM EDT83.00339.57335.70339.650.00-2545201.56%
TSLA201120C000840002020-08-31 12:03AM EDT84.0084.48360.40363.550.00--20644.89%
TSLA201120C000850002020-10-05 10:52AM EDT85.00340.90333.70337.650.00-1568199.22%
TSLA201120C000860002020-08-31 12:03AM EDT86.0080.40358.50360.850.00--10631.23%
TSLA201120C000870002020-09-16 2:00PM EDT87.00360.00350.55355.050.00-219562.99%
TSLA201120C000880002020-08-31 12:03AM EDT88.0075.20356.45359.650.00--10625.17%
TSLA201120C000890002020-09-24 9:39AM EDT89.00262.00329.70333.650.00-131192.97%
TSLA201120C000900002020-10-22 1:52PM EDT90.00341.12328.70332.650.00-5127192.19%
TSLA201120C000910002020-09-28 11:56AM EDT91.00328.80327.70331.650.00-1020190.63%
TSLA201120C000920002020-10-09 11:01AM EDT92.00340.00326.70330.650.00-2045189.06%
TSLA201120C000930002020-09-29 10:16AM EDT93.00324.30325.70329.650.00-115188.28%
TSLA201120C000940002020-09-28 11:56AM EDT94.00325.85324.70328.650.00-1010186.72%
TSLA201120C000950002020-09-28 3:11PM EDT95.00326.35323.70327.650.00-3146185.16%
TSLA201120C000960002020-09-28 1:27PM EDT96.00322.35322.70326.650.00-1015184.38%
TSLA201120C000970002020-08-31 12:03AM EDT97.0039.45347.55350.750.00--5584.64%
TSLA201120C000980002020-09-25 3:44PM EDT98.00307.90320.70324.650.00-2036181.25%
TSLA201120C001000002020-10-23 3:33PM EDT100.00317.18318.95321.80-6.19-1.91%28185263.38%
TSLA201120C001010002020-08-31 12:02AM EDT101.0064.15343.60346.200.00--25565.61%
TSLA201120C001020002020-08-31 12:02AM EDT102.00256.25342.65345.350.00--25562.52%
TSLA201120C001030002020-08-31 12:02AM EDT103.0021.56341.70344.500.00--10559.46%
TSLA201120C001040002020-10-22 3:59PM EDT104.00321.95314.70318.650.00-231174.22%
TSLA201120C001050002020-08-31 12:02AM EDT105.0060.61339.30342.200.00--5548.56%
TSLA201120C001060002020-08-31 12:02AM EDT106.00227.00338.55340.450.00--45542.55%
TSLA201120C001070002020-08-31 12:02AM EDT107.00121.44337.75340.950.00--55546.29%
TSLA201120C001080002020-08-31 12:02AM EDT108.00219.00336.75339.900.00--35542.35%
TSLA201120C001090002020-08-31 12:02AM EDT109.0062.91335.60338.000.00--40534.13%
TSLA201120C001100002020-10-09 3:58PM EDT110.00323.67308.70312.650.00-1105167.19%
TSLA201120C001110002020-09-02 11:35AM EDT111.00313.63302.80307.150.00-1360.00%
TSLA201120C001120002020-08-31 12:02AM EDT112.00192.84332.80336.000.00--60528.53%
TSLA201120C001130002020-08-31 12:02AM EDT113.0077.09332.65334.100.00--20524.81%
TSLA201120C001140002020-08-31 12:02AM EDT114.00185.00330.85333.900.00--50521.35%
TSLA201120C001150002020-10-14 10:09AM EDT115.00344.00303.70307.650.00-238161.72%
TSLA201120C001160002020-10-12 10:31AM EDT116.00325.07302.70306.650.00-568160.94%
TSLA201120C001170002020-08-31 12:02AM EDT117.0082.61327.45330.600.00--20508.37%
TSLA201120C001180002020-08-31 12:02AM EDT118.00170.96327.05330.100.00--25509.51%
TSLA201120C001190002020-09-14 9:43AM EDT119.00261.30310.65313.700.00-1065372.02%
TSLA201120C001200002020-10-15 3:31PM EDT120.00329.60298.70302.650.00-1421157.03%
TSLA201120C001210002020-08-31 12:02AM EDT121.00290.94323.95327.100.00--50499.40%
TSLA201120C001220002020-08-31 12:02AM EDT122.0082.15322.90325.950.00--15495.46%
TSLA201120C001230002020-10-07 3:27PM EDT123.00303.25295.70299.700.00--65160.16%
TSLA201120C001240002020-10-20 9:35AM EDT124.00303.95294.75298.700.00--24164.06%
TSLA201120C001250002020-10-16 3:43PM EDT125.00315.26293.75297.700.00-550163.28%
TSLA201120C001280002020-10-20 9:43AM EDT128.00297.00290.75294.750.00-38164.06%
TSLA201120C001290002020-08-31 12:02AM EDT129.0066.09316.20318.900.00--25475.22%
TSLA201120C001300002020-10-23 11:33AM EDT130.00282.12288.80292.75-9.15-3.14%1165165.23%
TSLA201120C001310002020-08-31 12:02AM EDT131.00131.90314.05317.200.00--5470.00%
TSLA201120C001320002020-08-31 12:02AM EDT132.00116.74313.00316.250.00--15467.14%
TSLA201120C001330002020-08-31 12:02AM EDT133.0061.62311.70314.800.00--45461.61%
TSLA201120C001340002020-10-09 11:03AM EDT134.00299.20284.80288.800.00-1020163.87%
TSLA201120C001350002020-10-14 2:04PM EDT135.00328.75283.80287.800.00-5357162.89%
TSLA201120C001360002020-10-09 12:34PM EDT136.00296.90282.85286.800.00-2155164.45%
TSLA201120C001370002020-10-09 2:25PM EDT137.00296.15281.85285.800.00-1015163.28%
TSLA201120C001380002020-10-12 1:33PM EDT138.00305.55280.85284.800.00-1042162.30%
TSLA201120C001390002020-09-15 10:20AM EDT139.00293.44293.25297.150.00-515355.49%
TSLA201120C001400002020-10-23 2:50PM EDT140.00280.00278.85282.75-10.00-3.45%3758157.81%
TSLA201120C001410002020-10-20 2:19PM EDT141.00284.95277.85281.850.00-1027161.52%
TSLA201120C001420002020-08-31 12:02AM EDT142.0039.65303.05306.250.00--5440.28%
TSLA201120C001430002020-10-12 3:41PM EDT143.00300.10275.85279.850.00-1075159.57%
TSLA201120C001440002020-08-31 12:30PM EDT144.00335.80301.00304.200.00-1015434.83%
TSLA201120C001450002020-09-24 10:24AM EDT145.00227.95273.90277.850.00-15159.67%
TSLA201120C001460002020-09-23 9:51AM EDT146.00258.20272.90276.850.00-115158.69%
TSLA201120C001470002020-09-23 9:51AM EDT147.00257.25271.90275.750.00-125153.52%
TSLA201120C001480002020-09-04 3:49PM EDT148.00276.08266.15270.350.00-5100.00%
TSLA201120C001490002020-10-09 10:57AM EDT149.00281.75269.90273.900.00-425157.62%
TSLA201120C001500002020-10-12 11:31AM EDT150.00308.10268.90272.850.00-1798154.88%
TSLA201120C001510002020-10-09 10:57AM EDT151.00283.30267.90271.900.00-430155.66%
TSLA201120C001520002020-08-31 12:02AM EDT152.0072.25293.15296.300.00--15416.06%
TSLA201120C001530002020-08-31 12:02AM EDT153.00159.51292.05295.150.00--5412.92%
TSLA201120C001540002020-08-31 12:02AM EDT154.00265.13291.20294.400.00--210411.85%
TSLA201120C001550002020-10-21 1:00PM EDT155.00272.00263.95267.90+4.25+1.59%229153.61%
TSLA201120C001560002020-10-12 3:37PM EDT156.00287.22262.95266.800.00-580149.22%
TSLA201120C001570002020-10-06 1:13PM EDT157.00262.37261.95265.900.00-517151.76%
TSLA201120C001580002020-09-03 9:55AM EDT158.00267.90256.25260.250.00-51150.00%
TSLA201120C001590002020-09-29 10:28AM EDT159.00258.36259.95263.900.00-585149.90%
TSLA201120C001600002020-10-20 9:43AM EDT160.00266.00258.95262.800.00-3494145.70%
TSLA201120C001610002020-10-09 11:33AM EDT161.00272.45257.95261.950.00-545149.61%
TSLA201120C001620002020-08-31 12:03AM EDT162.00174.69283.40285.950.00--40393.03%
TSLA201120C001630002020-09-04 3:47PM EDT163.00263.29251.30255.600.00-51060.00%
TSLA201120C001640002020-10-12 10:31AM EDT164.00277.24254.95258.900.00-5146145.41%
TSLA201120C001650002020-08-31 12:03AM EDT165.00145.14280.40283.550.00--110388.33%
TSLA201120C001660002020-08-31 12:03AM EDT166.00194.73279.70282.200.00--95386.05%
TSLA201120C001670002020-09-21 9:54AM EDT167.00288.200.000.000.00-5500.00%
TSLA201120C001680002020-08-31 12:03AM EDT168.001,394.49277.20280.400.00--60380.94%
TSLA201120C001690002020-08-31 12:03AM EDT169.00196.59276.80279.000.00--15379.44%
TSLA201120C001700002020-10-23 12:35PM EDT170.00245.00249.00252.95-34.08-12.21%10523142.97%
TSLA201120C001710002020-09-16 12:49PM EDT171.00273.00266.95271.350.00-532335.02%
TSLA201120C001720002020-10-13 9:32AM EDT172.00270.50247.00250.950.00-75159141.31%
TSLA201120C001730002020-09-14 1:31PM EDT173.00231.10265.00269.400.00-213331.67%
TSLA201120C001740002020-08-31 12:03AM EDT174.00195.46271.30274.500.00--25369.23%
TSLA201120C001750002020-09-24 1:32PM EDT175.00225.00244.00247.950.00-327138.67%
TSLA201120C001760002020-09-10 3:59PM EDT176.00199.12256.35260.300.00-166288.82%
TSLA201120C001770002020-09-25 12:36PM EDT177.00226.50242.00245.950.00-1045137.01%
TSLA201120C001780002020-08-31 12:03AM EDT178.00115.00267.45270.650.00--70362.13%
TSLA201120C001790002020-09-21 9:58AM EDT179.00276.350.000.000.00-1340.00%
TSLA201120C001800002020-10-22 2:02PM EDT180.00251.40239.00243.000.00-5490135.74%
TSLA201120C001810002020-09-28 12:24PM EDT181.00238.75238.00242.000.00-13118134.96%
TSLA201120C001820002020-09-28 12:57PM EDT182.00239.60237.00241.000.00-2439134.18%
TSLA201120C001830002020-09-03 9:36AM EDT183.00239.48231.60235.850.00-10380.00%
TSLA201120C001840002020-10-19 12:02PM EDT184.00253.50235.05238.900.00-239131.35%
TSLA201120C001850002020-10-20 1:00PM EDT185.00241.50234.05238.000.00-20133132.81%
TSLA201120C001860002020-08-31 12:03AM EDT186.00178.92259.65262.900.00--165348.08%
TSLA201120C001870002020-08-31 12:03AM EDT187.00151.74258.30261.200.00--115343.42%
TSLA201120C001880002020-10-20 12:59PM EDT188.00238.50231.05235.000.00-1189130.47%
TSLA201120C001890002020-08-31 12:03AM EDT189.00140.89256.70259.550.00--55341.75%
TSLA201120C001900002020-10-22 2:08PM EDT190.00240.50229.05233.000.00-1213128.86%
TSLA201120C001910002020-10-21 10:54AM EDT191.00237.18228.05232.00+0.58+0.25%183128.03%
TSLA201120C001920002020-08-31 12:03AM EDT192.0083.17253.70256.750.00--110336.85%
TSLA201120C001930002020-10-14 12:52PM EDT193.00265.05226.05230.050.00-594127.54%
TSLA201120C001940002020-10-05 11:21AM EDT194.00232.98225.05228.950.00-180124.61%
TSLA201120C001950002020-10-14 3:04PM EDT195.00269.35224.05228.050.00-6161125.98%
TSLA201120C001960002020-10-14 1:00PM EDT196.00262.00223.05226.950.00-2155123.14%
TSLA201120C001970002020-08-31 12:03AM EDT197.00123.50248.85251.800.00--145328.52%
TSLA201120C001980002020-09-03 3:04PM EDT198.00211.45216.90221.300.00-62600.00%
TSLA201120C001990002020-09-30 10:00AM EDT199.00235.00220.10224.050.00-599123.93%
TSLA201120C002000002020-10-23 11:02AM EDT200.00210.71219.10223.05-19.29-8.39%11,503123.14%
TSLA201120C002020002020-10-15 10:01AM EDT202.00249.62217.10221.050.00-584121.63%
TSLA201120C002040002020-10-16 12:19PM EDT204.00243.32215.10219.100.00-550121.05%
TSLA201120C002050002020-10-15 10:01AM EDT205.00246.40214.10218.100.00-5191120.31%
TSLA201120C002060002020-09-23 3:57PM EDT206.00177.00213.10217.100.00-16119.53%
TSLA201120C002080002020-10-22 10:57AM EDT208.00219.97211.15215.100.00-116118.95%
TSLA201120C002100002020-10-16 3:24PM EDT210.00234.95209.15213.100.00-9387117.48%
TSLA201120C002120002020-10-12 2:10PM EDT212.00234.80207.15211.050.00-1022115.14%
TSLA201120C002140002020-10-12 10:16AM EDT214.00226.82205.15209.150.00-510115.33%
TSLA201120C002150002020-10-23 10:08AM EDT215.00196.77204.15208.15-20.28-9.34%1254114.65%
TSLA201120C002160002020-10-23 2:51PM EDT216.00204.46203.20207.15-13.44-6.17%35114.65%
TSLA201120C002200002020-10-22 10:21AM EDT220.00208.40199.20203.100.00-22,029111.04%
TSLA201120C002220002020-09-04 9:30AM EDT222.00195.65193.70197.900.00-150.00%
TSLA201120C002240002020-10-19 3:59PM EDT224.00207.74195.25199.150.00-116109.72%
TSLA201120C002250002020-10-19 3:59PM EDT225.00206.52194.25198.200.00-4153109.72%
TSLA201120C002260002020-10-23 2:51PM EDT226.00194.23193.25197.15-6.94-3.45%325108.30%
TSLA201120C002280002020-09-30 1:33PM EDT228.00203.70191.25195.250.00-16108.25%
TSLA201120C002300002020-10-23 3:21PM EDT230.00189.00189.30193.25-2.30-1.20%1145107.52%
TSLA201120C002320002020-09-08 1:59PM EDT232.00130.10193.35197.250.00-26170.21%
TSLA201120C002340002020-09-09 10:40AM EDT234.00131.80196.95198.750.00-111196.04%
TSLA201120C002350002020-09-22 2:34PM EDT235.00198.330.000.000.00-1000.00%
TSLA201120C002360002020-10-09 9:45AM EDT236.00193.04183.35187.300.00-12104.59%
TSLA201120C002380002020-10-08 1:18PM EDT238.00195.70181.35185.250.00-131102.64%
TSLA201120C002400002020-10-23 9:58AM EDT240.00176.00179.40183.35-14.03-7.38%5369102.98%
TSLA201120C002420002020-10-12 12:31PM EDT242.00201.92177.40181.250.00-1066100.54%
TSLA201120C002440002020-10-21 3:31PM EDT244.00183.30175.45179.300.00-560100.29%
TSLA201120C002450002020-10-06 11:43AM EDT245.00174.33174.45178.400.00-5135100.64%
TSLA201120C002460002020-10-06 3:43PM EDT246.00170.23173.45177.400.00-2899.98%
TSLA201120C002480002020-10-23 12:14PM EDT248.00165.28171.45175.40-31.22-15.89%101598.63%
TSLA201120C002500002020-10-23 10:10AM EDT250.00162.33169.50173.45-21.87-11.87%320398.29%
TSLA201120C002520002020-10-23 2:10PM EDT252.00166.00167.50171.45-16.20-8.89%65396.97%
TSLA201120C002540002020-10-23 2:12PM EDT254.00163.40165.55169.50-31.65-16.23%41596.56%
TSLA201120C002550002020-10-23 1:17PM EDT255.00161.90164.55168.50-24.05-12.93%25695.90%
TSLA201120C002560002020-10-23 12:40PM EDT256.00159.90163.55167.45-17.90-10.07%127394.80%
TSLA201120C002580002020-10-23 12:56PM EDT258.00158.95161.60165.45-12.40-7.24%121193.95%
TSLA201120C002600002020-10-23 2:10PM EDT260.00158.10159.60163.50-15.30-8.82%41,33093.07%
TSLA201120C002620002020-10-23 3:54PM EDT262.00158.90157.65161.50-12.30-7.18%92792.19%
TSLA201120C002640002020-10-22 3:14PM EDT264.00166.30155.65159.600.00-310691.70%
TSLA201120C002650002020-10-23 12:57PM EDT265.00152.05154.65158.60-17.10-10.11%25191.06%
TSLA201120C002660002020-10-22 1:35PM EDT266.00166.45153.70157.600.00-42890.80%
TSLA201120C002680002020-10-21 3:02PM EDT268.00160.50151.70155.600.00-104589.50%
TSLA201120C002700002020-10-23 9:33AM EDT270.00149.62149.75153.70-11.88-7.36%528389.36%
TSLA201120C002720002020-10-22 1:59PM EDT272.00159.75147.80151.700.00-24788.43%
TSLA201120C002740002020-10-23 1:07PM EDT274.00144.60145.80149.65-11.55-7.40%123186.79%
TSLA201120C002750002020-10-19 2:59PM EDT275.00161.70144.80148.750.00-19186.84%
TSLA201120C002760002020-10-23 12:57PM EDT276.00140.65143.90147.60-27.11-16.16%1314385.86%
TSLA201120C002780002020-10-23 12:57PM EDT278.00138.70141.95145.60-17.75-11.35%2614684.94%
TSLA201120C002800002020-10-23 3:34PM EDT280.00138.00139.95143.65-12.80-8.49%2155084.01%
TSLA201120C002820002020-10-20 3:10PM EDT282.00139.60137.95141.850.00-114384.03%
TSLA201120C002840002020-10-23 1:11PM EDT284.00134.90136.00139.85-15.82-10.50%525583.06%
TSLA201120C002850002020-10-23 12:46PM EDT285.00131.35135.00138.85-18.40-12.29%410382.45%
TSLA201120C002860002020-10-23 11:34AM EDT286.00126.40134.05137.75-22.25-14.97%214181.49%
TSLA201120C002880002020-10-23 2:11PM EDT288.00130.30132.10135.90-14.50-10.01%16081.42%
TSLA201120C002900002020-10-23 11:21AM EDT290.00123.55130.15133.65-21.05-14.56%3221079.00%
TSLA201120C002920002020-10-22 11:39AM EDT292.00141.10128.20131.700.00-89278.34%
TSLA201120C002940002020-10-22 3:56PM EDT294.00133.25126.25129.750.00-126177.67%
TSLA201120C002950002020-10-23 11:56AM EDT295.00118.46125.25129.15-22.24-15.81%513679.18%
TSLA201120C002960002020-10-22 1:59PM EDT296.00136.20124.30128.150.00-1111778.80%
TSLA201120C002980002020-10-23 3:38PM EDT298.00120.70122.35126.25-5.10-4.05%17778.27%
TSLA201120C003000002020-10-23 3:17PM EDT300.00119.77120.40124.05-7.33-5.77%242,40176.28%
TSLA201120C003020002020-10-23 12:18PM EDT302.00111.00118.45121.40-20.85-15.81%1311971.95%
TSLA201120C003040002020-10-22 1:38PM EDT304.00128.90116.55120.050.00-325274.51%
TSLA201120C003050002020-10-22 9:51AM EDT305.00131.85115.55119.350.00-336275.24%
TSLA201120C003060002020-10-16 3:32PM EDT306.00140.20114.60118.150.00-113373.95%
TSLA201120C003080002020-10-23 10:18AM EDT308.00103.60112.70116.55-27.00-20.67%235374.85%
TSLA201120C003100002020-10-22 3:55PM EDT310.00117.95110.75113.750.00-1284770.34%
TSLA201120C003120002020-10-23 12:18PM EDT312.00101.50108.85112.65-16.55-14.02%459473.32%
TSLA201120C003140002020-10-23 3:17PM EDT314.00106.35106.95109.85-15.15-12.47%1511769.20%
TSLA201120C003150002020-10-23 12:17PM EDT315.0099.45106.00109.80-18.20-15.47%56972.55%
TSLA201120C003160002020-10-23 1:33PM EDT316.00101.59105.05108.70-17.51-14.70%160371.73%
TSLA201120C003180002020-10-22 9:54AM EDT318.00117.79103.15106.950.00-94571.72%
TSLA201120C003200002020-10-23 12:17PM EDT320.0094.80101.25104.60-16.03-14.46%581,80269.56%
TSLA201120C003240002020-10-23 12:59PM EDT324.0094.9597.50101.30-16.43-14.75%49670.19%
TSLA201120C003250002020-10-23 11:01AM EDT325.0088.7596.60100.10-21.05-19.17%911269.23%
TSLA201120C003280002020-10-23 12:57PM EDT328.0091.6593.8097.15-16.25-15.06%613768.07%
TSLA201120C003300002020-10-23 3:32PM EDT330.0090.3091.9595.65-12.60-12.24%101,13268.70%
TSLA201120C003320002020-10-23 1:02PM EDT332.0087.5090.1093.40-13.35-13.24%1031467.09%
TSLA201120C003350002020-10-23 2:17PM EDT335.0085.6587.3590.75-10.80-11.20%1111766.79%
TSLA201120C003360002020-10-22 12:57PM EDT336.0098.3086.4589.900.00-529266.80%
TSLA201120C003400002020-10-23 3:03PM EDT340.0082.3083.3086.15-12.00-12.73%261,45866.88%
TSLA201120C003440002020-10-23 2:52PM EDT344.0080.0579.3082.90-8.60-9.70%913265.91%
TSLA201120C003480002020-10-23 1:39PM EDT348.0073.1075.8078.55-9.90-11.93%1327263.49%
TSLA201120C003500002020-10-23 2:18PM EDT350.0072.3074.5076.85-11.75-13.98%661,41464.25%
TSLA201120C003520002020-10-23 1:09PM EDT352.0071.8572.8075.10-9.90-12.11%936963.98%
TSLA201120C003550002020-10-23 1:11PM EDT355.0069.3069.8572.60-14.03-16.84%165262.94%
TSLA201120C003560002020-10-23 2:10PM EDT356.0067.9569.0072.40-14.90-17.98%221,97464.04%
TSLA201120C003600002020-10-23 3:47PM EDT360.0065.0865.7068.45-9.93-13.24%531,86162.51%
TSLA201120C003640002020-10-23 2:52PM EDT364.0063.2562.5065.80-6.95-9.90%1541563.27%
TSLA201120C003650002020-10-23 12:29PM EDT365.0057.4061.7064.35-13.50-19.04%84962.09%
TSLA201120C003680002020-10-23 1:17PM EDT368.0057.8559.3562.00-12.15-17.36%314661.94%
TSLA201120C003700002020-10-23 3:03PM EDT370.0057.3558.1560.35-8.50-12.91%5149762.21%
TSLA201120C003720002020-10-23 3:04PM EDT372.0055.9556.5558.85-8.60-13.32%3127562.02%
TSLA201120C003750002020-10-23 3:12PM EDT375.0053.5054.3556.60-9.65-15.28%179361.94%
TSLA201120C003760002020-10-23 3:33PM EDT376.0052.0453.8055.85-10.68-17.03%11877862.15%
TSLA201120C003800002020-10-23 3:42PM EDT380.0049.4050.8552.90-11.62-19.04%1081,99861.83%
TSLA201120C003840002020-10-23 3:27PM EDT384.0046.7947.6550.05-13.91-22.92%2739461.09%
TSLA201120C003850002020-10-23 3:27PM EDT385.0046.1047.0049.35-11.24-19.60%3413061.10%
TSLA201120C003880002020-10-23 11:21AM EDT388.0041.6545.1047.30-11.61-21.80%115361.15%
TSLA201120C003900002020-10-23 3:51PM EDT390.0043.5543.8046.00-10.97-20.12%94225661.15%
TSLA201120C003920002020-10-23 12:35PM EDT392.0040.4542.5044.65-9.55-19.10%1738761.04%
TSLA201120C003950002020-10-23 1:40PM EDT395.0039.2040.6042.75-12.25-23.81%9825260.97%
TSLA201120C003960002020-10-23 3:23PM EDT396.0039.6039.8541.40-12.45-23.92%2948659.92%
TSLA201120C004000002020-10-23 3:59PM EDT400.0038.5037.5038.90-5.50-12.50%78314,01759.87%
TSLA201120C004050002020-10-23 3:13PM EDT405.0034.9135.3035.95-6.19-15.06%5131660.57%
TSLA201120C004100002020-10-23 3:57PM EDT410.0032.9532.5033.25-5.35-13.97%1,3522,00060.50%
TSLA201120C004150002020-10-23 3:59PM EDT415.0030.2529.9030.65-5.48-15.34%75723960.43%
TSLA201120C004200002020-10-23 3:59PM EDT420.0027.8027.4528.00-5.36-16.16%1,4343,66560.16%
TSLA201120C004250002020-10-23 3:57PM EDT425.0025.5525.1525.75-5.20-16.91%6452,53560.18%
TSLA201120C004300002020-10-23 3:59PM EDT430.0023.1922.5023.65-5.16-18.20%9922,81259.67%
TSLA201120C004350002020-10-23 3:59PM EDT435.0021.3021.0021.60-5.15-19.47%1,40672960.17%
TSLA201120C004400002020-10-23 3:59PM EDT440.0019.3018.7019.70-5.18-21.16%1,1078,09259.65%
TSLA201120C004450002020-10-23 3:59PM EDT445.0017.4017.4017.85-5.10-22.67%4451,25760.02%
TSLA201120C004500002020-10-23 3:59PM EDT450.0016.1015.9516.25-4.75-22.78%2,96210,64260.22%
TSLA201120C004550002020-10-23 3:52PM EDT455.0013.9614.3514.80-6.64-32.23%17842960.14%
TSLA201120C004600002020-10-23 3:57PM EDT460.0013.1312.8513.40-4.47-25.40%9283,86759.97%
TSLA201120C004650002020-10-23 3:54PM EDT465.0011.7011.7512.15-4.30-26.88%14468660.21%
TSLA201120C004700002020-10-23 3:56PM EDT470.0010.9010.6011.00-4.20-27.81%7302,67360.25%
TSLA201120C004750002020-10-23 3:59PM EDT475.009.659.6010.00-4.14-30.02%3611,54760.45%
TSLA201120C004800002020-10-23 3:58PM EDT480.008.798.659.00-3.71-29.68%7912,45860.47%
TSLA201120C004850002020-10-23 3:46PM EDT485.007.427.808.15-4.08-35.48%35637560.62%
TSLA201120C004900002020-10-23 3:55PM EDT490.007.307.107.45-3.42-31.90%2592,84061.00%
TSLA201120C004950002020-10-23 3:38PM EDT495.006.126.406.75-4.33-41.44%12539561.18%
TSLA201120C005000002020-10-23 3:59PM EDT500.005.965.906.00-3.19-34.86%2,8968,41361.39%
TSLA201120C005050002020-10-23 3:59PM EDT505.005.405.255.55-3.25-37.57%12450261.67%
TSLA201120C005100002020-10-23 3:59PM EDT510.005.004.805.05-2.64-34.55%2771,29062.05%
TSLA201120C005150002020-10-23 3:55PM EDT515.004.474.354.65-2.55-36.32%12052562.45%
TSLA201120C005200002020-10-23 3:53PM EDT520.004.003.954.25-2.51-38.56%9355,47062.79%
TSLA201120C005250002020-10-23 3:58PM EDT525.003.753.654.15-2.20-36.97%36666363.87%
TSLA201120C005300002020-10-23 3:58PM EDT530.003.483.303.80-2.04-36.96%30794464.15%
TSLA201120C005350002020-10-23 3:26PM EDT535.003.123.053.55-1.87-37.47%13221264.78%
TSLA201120C005400002020-10-23 3:47PM EDT540.002.732.803.30-1.82-40.00%6841,00065.30%
TSLA201120C005450002020-10-23 3:56PM EDT545.002.712.682.75-1.84-40.44%5031965.21%
TSLA201120C005500002020-10-23 3:56PM EDT550.002.522.382.72-1.49-37.16%5772,68065.95%
TSLA201120C005550002020-10-23 3:37PM EDT555.002.162.222.49-1.52-41.30%3817666.41%
TSLA201120C005600002020-10-23 3:56PM EDT560.002.182.042.33-1.25-36.44%3871,70666.92%
TSLA201120C005650002020-10-23 1:04PM EDT565.002.141.922.19-1.04-32.70%476267.62%
TSLA201120C005700002020-10-23 3:56PM EDT570.001.891.792.06-1.09-36.58%4272,38068.23%
TSLA201120C005750002020-10-23 3:46PM EDT575.001.671.672.05-1.11-39.93%4810769.24%
TSLA201120C005800002020-10-23 3:50PM EDT580.001.581.571.94-0.95-37.55%2891,18469.91%
TSLA201120C005850002020-10-23 11:23AM EDT585.001.651.461.84-0.86-34.26%4020170.51%
TSLA201120C005900002020-10-23 3:31PM EDT590.001.401.361.74-0.88-38.60%2868771.07%
TSLA201120C005950002020-10-23 2:21PM EDT595.001.391.271.58-0.73-34.43%245371.34%
TSLA201120C006000002020-10-23 3:59PM EDT600.001.351.211.39-0.66-32.84%1,0396,72771.51%
TSLA201120C006050002020-08-21 10:57AM EDT605.001,454.721,604.501,624.000.00-10100.00%
TSLA201120C006100002020-10-23 2:43PM EDT610.001.201.081.44-0.82-40.59%2714673.73%
TSLA201120C006150002020-07-15 9:30AM EDT615.00938.851,041.601,050.200.00-1110.00%
TSLA201120C006200002020-10-23 3:55PM EDT620.001.011.031.10-0.59-36.88%732,66174.15%
TSLA201120C006250002020-08-21 10:57AM EDT625.001,435.171,585.001,604.000.00-590.00%
TSLA201120C006300002020-10-23 3:51PM EDT630.000.920.831.03-0.48-34.29%1327874.93%
TSLA201120C006400002020-10-23 1:52PM EDT640.000.920.800.90-0.36-28.12%992,50576.20%
TSLA201120C006450002020-07-09 8:21PM EDT645.00330.46855.05871.000.00-150.00%
TSLA201120C006500002020-10-23 3:59PM EDT650.000.830.690.90-0.32-27.83%3423677.69%
TSLA201120C006550002020-07-06 9:50AM EDT655.00659.52842.90850.700.00-110.00%
TSLA201120C006600002020-10-23 3:31PM EDT660.000.720.680.83-0.33-31.43%9797879.30%
TSLA201120C006650002020-07-09 8:21PM EDT665.00308.08835.90851.250.00-490.00%
TSLA201120C006700002020-10-23 3:23PM EDT670.000.700.540.78-0.33-32.04%159579.88%
TSLA201120C006750002020-08-06 9:32AM EDT675.00835.101,536.501,555.500.00-130.00%
TSLA201120C006800002020-10-23 2:17PM EDT680.000.640.570.72-0.24-27.27%471,92381.71%
TSLA201120C006850002020-06-26 12:19PM EDT685.00328.62743.45759.500.00-110.00%
TSLA201120C006900002020-10-23 2:10PM EDT690.000.620.500.80-0.33-34.74%113783.84%
TSLA201120C006950002020-07-15 9:30AM EDT695.00869.95965.55973.000.00-130.00%
TSLA201120C007000002020-10-23 3:59PM EDT700.000.560.500.58-0.16-22.22%1,2007,70083.69%
TSLA201120C007050002020-08-25 12:18PM EDT705.001,280.101,507.501,526.500.00--10.00%
TSLA201120C007100002020-07-09 8:21PM EDT710.00198.25876.05886.550.00--10.00%
TSLA201120C007150002020-07-09 8:21PM EDT715.00337.45874.85885.650.00-550.00%
TSLA201120C007200002020-10-23 3:09PM EDT720.000.490.410.54-0.12-19.67%2555886.08%
TSLA201120C007250002020-07-09 8:21PM EDT725.00221.00784.55790.550.00-110.00%
TSLA201120C007300002020-07-06 9:36AM EDT730.00578.37774.40780.400.00-230.00%
TSLA201120C007350002020-07-10 3:28PM EDT735.00832.80727.00743.300.00-150.00%
TSLA201120C007400002020-10-23 3:52PM EDT740.000.410.320.47-0.14-25.45%4342487.70%
TSLA201120C007450002020-08-21 1:35PM EDT745.001,349.941,468.501,487.400.00-150.00%
TSLA201120C007500002020-08-27 1:31PM EDT750.001,490.871,464.001,482.400.00-11430.00%
TSLA201120C007550002020-08-21 1:35PM EDT755.001,340.251,459.001,477.500.00-160.00%
TSLA201120C007600002020-10-23 3:48PM EDT760.000.350.300.42-0.13-27.08%7743490.14%
TSLA201120C007650002020-07-14 9:51AM EDT765.00797.55833.00843.600.00-110.00%
TSLA201120C007700002020-08-21 2:13PM EDT770.001,325.641,444.501,463.000.00-1420.00%
TSLA201120C007750002020-06-19 11:29AM EDT775.00304.72759.40772.400.00-260.00%
TSLA201120C007800002020-10-23 12:34PM EDT780.000.270.210.37-0.11-28.95%2173591.11%
TSLA201120C007850002020-08-26 3:27PM EDT785.001,376.841,430.001,448.500.00-130.00%
TSLA201120C007900002020-08-24 9:36AM EDT790.001,341.171,425.001,443.900.00-1240.00%
TSLA201120C007950002020-08-21 1:35PM EDT795.001,301.881,420.501,439.500.00-1170.00%
TSLA201120C008000002020-10-23 3:58PM EDT800.000.300.270.30-0.04-11.76%6405,47694.14%
TSLA201120C008050002020-08-25 3:48PM EDT805.001,221.001,411.001,429.400.00-290.00%
TSLA201120C008100002020-07-20 3:52PM EDT810.00873.471,073.151,090.500.00-580.00%
TSLA201120C008150002020-08-17 1:17PM EDT815.00987.831,401.501,420.000.00-20220.00%
TSLA201120C008200002020-07-07 10:18AM EDT820.00611.10682.35687.450.00-1240.00%
TSLA201120C008250002020-07-17 10:29AM EDT825.00725.70837.90850.000.00-1220.00%
TSLA201120C008300002020-08-17 1:17PM EDT830.00973.661,386.501,405.500.00-20190.00%
TSLA201120C008350002020-06-24 10:52AM EDT835.00240.50611.15628.000.00-1100.00%
TSLA201120C008400002020-08-28 2:27PM EDT840.001,394.491,377.001,396.00+134.50+10.67%2140.00%
TSLA201120C008450002020-07-13 11:12AM EDT845.00982.97726.80738.700.00-130.00%
TSLA201120C008500002020-08-19 12:33PM EDT850.001,066.001,367.501,386.500.00-11000.00%
TSLA201120C008550002020-07-02 9:48AM EDT855.00416.25605.65623.500.00-170.00%
TSLA201120C008600002020-08-12 9:30AM EDT860.00634.651,358.001,377.000.00-1200.00%
TSLA201120C008650002020-06-23 2:01PM EDT865.00239.22675.10692.500.00-230.00%
TSLA201120C008700002020-08-17 3:35PM EDT870.00977.301,348.501,367.500.00-150.00%
TSLA201120C008750002020-07-31 3:59PM EDT875.00597.131,343.501,362.200.00-150.00%
TSLA201120C008800002020-07-13 9:43AM EDT880.00940.04629.60639.300.00-1130.00%
TSLA201120C008850002020-08-28 11:42AM EDT885.001,398.351,334.001,352.70+758.07+118.40%1001060.00%
TSLA201120C008900002020-08-10 1:30PM EDT890.00575.001,329.501,348.000.00-1140.00%
TSLA201120C008950002020-08-28 11:42AM EDT895.001,388.851,324.501,343.50+757.05+119.82%1001040.00%
TSLA201120C009000002020-08-27 10:14AM EDT900.001,324.451,320.001,338.500.00-4970.00%
TSLA201120C009050002020-07-21 2:05PM EDT905.00736.251,103.851,121.000.00-11200.00%
TSLA201120C009100002020-07-22 11:13AM EDT910.00708.551,162.051,178.150.00-130.00%
TSLA201120C009150002020-07-29 9:34AM EDT915.00643.921,354.901,371.150.00-180.00%
TSLA201120C009200002020-08-12 10:29AM EDT920.00605.001,301.001,320.000.00-280.00%
TSLA201120C009250002020-07-28 2:26PM EDT925.00630.001,320.501,340.450.00-100.00%
TSLA201120C009300002020-08-17 2:17PM EDT930.00894.601,291.501,310.000.00-2330.00%
TSLA201120C009350002020-07-20 3:45PM EDT935.00758.70954.15971.500.00-1230.00%
TSLA201120C009400002020-07-22 10:57AM EDT940.00686.201,131.051,147.750.00-1460.00%
TSLA201120C009450002020-07-22 3:29PM EDT945.00704.451,116.901,134.400.00-1110.00%
TSLA201120C009500002020-08-11 1:26PM EDT950.00970.001,272.501,291.500.00-1420.00%
TSLA201120C009550002020-07-01 10:53AM EDT955.00290.00560.40565.850.00-1170.00%
TSLA201120C009600002020-07-06 9:54AM EDT960.00415.85573.10578.350.00-7220.00%
TSLA201120C009650002020-08-04 9:35AM EDT965.00600.001,258.001,277.000.00-1190.00%
TSLA201120C009700002020-08-27 9:59AM EDT970.001,264.921,253.501,272.000.00-1150.00%
TSLA201120C009750002020-08-18 9:36AM EDT975.00953.851,249.001,268.000.00-1320.00%
TSLA201120C009800002020-08-21 1:57PM EDT980.001,127.371,244.001,263.000.00-1310.00%
TSLA201120C009850002020-07-17 2:33PM EDT985.00617.49693.80705.600.00-2290.00%
TSLA201120C009900002020-08-06 2:41PM EDT990.00553.471,234.501,253.200.00-2520.00%
TSLA201120C009950002020-07-23 9:37AM EDT995.00711.531,070.001,087.000.00-2280.00%
TSLA201120C010000002020-08-28 3:51PM EDT1,000.001,235.001,225.501,244.50-5.00-0.40%43290.00%
TSLA201120C010100002020-08-17 11:16AM EDT1,010.00793.741,216.001,234.500.00-10110.00%
TSLA201120C010200002020-08-26 11:03AM EDT1,020.001,102.901,206.701,225.500.00-220.00%
TSLA201120C010250002020-07-24 9:44AM EDT1,025.00457.251,041.701,059.550.00-1350.00%
TSLA201120C010300002020-08-13 10:54AM EDT1,030.00642.651,134.051,151.400.00-110.00%
TSLA201120C010400002020-08-13 1:14PM EDT1,040.00643.051,188.001,207.000.00-130.00%
TSLA201120C010500002020-08-12 2:18PM EDT1,050.00577.951,179.001,198.000.00-6610.00%
TSLA201120C010600002020-08-28 2:31PM EDT1,060.001,185.001,169.501,188.50+132.43+12.58%110.00%
TSLA201120C010700002020-08-26 3:03PM EDT1,070.001,084.561,160.001,179.000.00--10.00%
TSLA201120C010750002020-08-06 3:26PM EDT1,075.00489.931,155.501,174.500.00-2520.00%
TSLA201120C010800002020-07-13 9:35AM EDT1,080.00741.18469.90476.850.00-100.00%
TSLA201120C011000002020-08-27 11:35AM EDT1,100.001,205.381,132.501,151.50+34.33+2.93%144090.00%
TSLA201120C011100002020-08-11 2:39PM EDT1,110.00424.651,123.501,142.500.00-110.00%
TSLA201120C011200002020-08-18 12:00PM EDT1,120.00810.001,114.501,133.500.00-130.00%
TSLA201120C011250002020-08-24 9:50AM EDT1,125.00960.001,110.001,129.000.00-1190.00%
TSLA201120C011300002020-08-10 9:57AM EDT1,130.00390.901,105.501,124.500.00-440.00%
TSLA201120C011400002020-07-07 12:59PM EDT1,140.00412.58433.00446.500.00--10.00%
TSLA201120C011500002020-08-14 11:19AM EDT1,150.00927.891,087.001,105.400.00-1350.00%
TSLA201120C011600002020-08-20 1:16PM EDT1,160.00871.771,078.001,097.000.00-110.00%
TSLA201120C011700002020-08-20 10:47AM EDT1,170.00759.401,069.001,088.000.00-120.00%
TSLA201120C011750002020-07-31 12:38PM EDT1,175.00521.001,064.501,083.500.00-150.00%
TSLA201120C011900002020-08-26 2:37PM EDT1,190.00987.891,051.001,070.000.00-170.00%
TSLA201120C012000002020-08-28 1:55PM EDT1,200.001,073.351,042.001,061.00+19.56+1.86%4640.00%
TSLA201120C012100002020-08-27 3:59PM EDT1,210.001,069.001,033.001,051.700.00-5100.00%
TSLA201120C012200002020-08-20 1:15PM EDT1,220.00813.891,024.501,042.700.00-260.00%
TSLA201120C012250002020-08-25 2:42PM EDT1,225.00820.001,020.201,039.000.00-10260.00%
TSLA201120C012300002020-08-03 2:02PM EDT1,230.00379.501,015.501,034.500.00-110.00%
TSLA201120C012400002020-08-24 12:00AM EDT1,240.00888.891,007.001,026.000.00--20.00%
TSLA201120C012500002020-08-26 10:10AM EDT1,250.00887.00998.001,017.000.00-3260.00%
TSLA201120C012600002020-08-28 2:40PM EDT1,260.001,010.00989.101,008.00+175.45+21.02%3110.00%
TSLA201120C012700002020-08-26 2:16PM EDT1,270.00926.71980.70999.500.00-230.00%
TSLA201120C012750002020-08-12 2:43PM EDT1,275.00416.18976.00995.500.00-1120.00%
TSLA201120C012800002020-08-19 3:15PM EDT1,280.00661.55972.00990.900.00-1650.00%
TSLA201120C012900002020-08-21 10:00AM EDT1,290.00812.00962.50980.500.00-1530.00%
TSLA201120C013000002020-08-27 12:44PM EDT1,300.00956.71954.50973.200.00-22990.00%
TSLA201120C013100002020-08-17 3:28PM EDT1,310.00597.01946.00965.000.00-140.00%
TSLA201120C013200002020-08-24 9:58AM EDT1,320.00739.50937.00954.700.00-10230.00%
TSLA201120C013250002020-08-28 3:23PM EDT1,325.00935.81933.00951.70+558.31+147.90%1110.00%
TSLA201120C013300002020-08-19 1:41PM EDT1,330.00634.45928.60948.000.00-120.00%
TSLA201120C013400002020-08-27 2:07PM EDT1,340.00940.00920.50939.200.00-290.00%
TSLA201120C013500002020-08-24 3:37PM EDT1,350.00724.95912.00931.000.00-3600.00%
TSLA201120C013600002020-08-20 2:49PM EDT1,360.00975.73903.50922.50+263.79+37.05%180.00%
TSLA201120C013700002020-08-12 3:29PM EDT1,370.00617.10895.00913.700.00-10440.00%
TSLA201120C013750002020-08-28 1:24PM EDT1,375.00908.64891.00910.00+639.59+237.72%3210.00%
TSLA201120C013800002020-08-24 9:43AM EDT1,380.00777.03886.60906.000.00-1270.00%
TSLA201120C013900002020-08-28 1:24PM EDT1,390.00896.27878.50897.90+161.27+21.94%3290.00%
TSLA201120C014000002020-08-27 12:44PM EDT1,400.00938.65870.50889.50+67.34+7.73%11580.00%
TSLA201120C014100002020-08-26 1:19PM EDT1,410.00790.83862.00880.400.00-1280.00%
TSLA201120C014200002020-08-27 1:13PM EDT1,420.00945.95854.00873.00+96.42+11.35%1520.00%
TSLA201120C014250002020-08-26 9:34AM EDT1,425.00707.70850.00869.000.00-1240.00%
TSLA201120C014300002020-08-26 2:32PM EDT1,430.00791.27846.00865.000.00-1250.00%
TSLA201120C014400002020-08-20 1:15PM EDT1,440.00631.81837.50855.000.00-1190.00%
TSLA201120C014500002020-08-24 9:41AM EDT1,450.00898.20830.00849.00+173.20+23.89%1360.00%
TSLA201120C014600002020-08-20 11:47AM EDT1,460.00615.57821.50839.900.00-2190.00%
TSLA201120C014700002020-08-28 1:13PM EDT1,470.00813.68813.50832.50+188.68+30.19%1100.00%
TSLA201120C014750002020-08-26 2:19PM EDT1,475.00876.65809.50828.70+117.55+15.49%1280.00%
TSLA201120C014800002020-08-28 1:13PM EDT1,480.00799.64805.60825.00+44.54+5.90%1250.00%
TSLA201120C014900002020-08-28 10:22AM EDT1,490.00871.72797.50815.20+277.27+46.64%1160.00%
TSLA201120C015000002020-08-28 3:15PM EDT1,500.00801.41790.00809.00-49.44-5.81%96190.00%
TSLA201120C015100002020-08-25 12:37PM EDT1,510.00579.25782.00799.700.00-1300.00%
TSLA201120C015200002020-08-28 1:25PM EDT1,520.00790.34774.60794.00-14.83-1.84%1520.00%
TSLA201120C015250002020-08-26 2:00PM EDT1,525.00699.63770.60790.000.00-1720.00%
TSLA201120C015300002020-08-27 9:34AM EDT1,530.00736.00767.00786.500.00-1340.00%
TSLA201120C015400002020-08-28 11:47AM EDT1,540.00826.00759.00776.70+167.00+25.34%7770.00%
TSLA201120C015500002020-08-27 1:30PM EDT1,550.00776.60752.20770.700.00-31630.00%
TSLA201120C015600002020-08-26 1:10PM EDT1,560.00667.40744.00763.500.00-51190.00%
TSLA201120C015700002020-08-28 1:06PM EDT1,570.00755.32736.70756.00+2.68+0.36%1160.00%
TSLA201120C015750002020-08-21 1:23PM EDT1,575.00615.48733.00752.500.00-2100.00%
TSLA201120C015800002020-08-28 2:38PM EDT1,580.00747.10729.00748.50+36.10+5.08%11210.00%
TSLA201120C015900002020-08-24 9:54AM EDT1,590.00510.00721.60741.000.00-390.00%
TSLA201120C016000002020-08-28 2:51PM EDT1,600.00744.00714.60734.00+4.21+0.57%94190.00%
TSLA201120C016200002020-08-28 2:30PM EDT1,620.00723.78700.00719.50+44.79+6.60%2170.00%
TSLA201120C016250002020-08-28 1:40PM EDT1,625.00716.65696.40715.50+215.95+43.13%1180.00%
TSLA201120C016400002020-08-28 2:30PM EDT1,640.00709.92685.50703.70+227.93+47.29%6300.00%
TSLA201120C016500002020-08-28 1:15PM EDT1,650.00678.00678.80698.00-26.79-3.80%22310.00%
TSLA201120C016600002020-08-28 2:30PM EDT1,660.00694.99671.50690.50-20.46-2.86%6720.00%
TSLA201120C016750002020-08-26 2:54PM EDT1,675.00589.48661.00679.700.00-1210.00%
TSLA201120C016800002020-08-28 2:30PM EDT1,680.00679.11657.50676.10+89.86+15.25%3540.00%
TSLA201120C017000002020-08-28 2:09PM EDT1,700.00675.45643.60663.00+0.45+0.07%63450.00%
TSLA201120C017200002020-08-28 12:50PM EDT1,720.00653.45630.00649.50+1.15+0.18%1200.00%
TSLA201120C017400002020-08-28 12:59PM EDT1,740.00650.12617.00636.00+3.22+0.50%1530.00%
TSLA201120C017500002020-08-28 3:27PM EDT1,750.00610.00610.00629.20-30.14-4.71%8860.00%
TSLA201120C017600002020-08-27 12:22PM EDT1,760.00632.45604.00623.000.00-2860.00%
TSLA201120C017800002020-08-28 12:09PM EDT1,780.00648.66591.10610.00+32.83+5.33%23990.00%
TSLA201120C018000002020-08-28 3:58PM EDT1,800.00589.20578.00597.50-15.80-2.61%153260.00%
TSLA201120C018200002020-08-28 1:42PM EDT1,820.00578.00565.50585.00-14.10-2.38%4680.00%
TSLA201120C018400002020-08-27 12:38PM EDT1,840.00521.54553.50572.500.00-2270.00%
TSLA201120C018500002020-08-28 3:36PM EDT1,850.00557.33547.50566.50+92.98+20.02%2780.00%
TSLA201120C018600002020-08-28 3:36PM EDT1,860.00551.36541.50560.50-14.97-2.64%2390.00%
TSLA201120C018800002020-08-28 1:12PM EDT1,880.00534.70529.50549.00-19.30-3.48%111810.00%
TSLA201120C019000002020-08-28 3:38PM EDT1,900.00538.00518.20537.00-2.31-0.43%214310.00%
TSLA201120C019200002020-08-28 10:31AM EDT1,920.00572.10506.50525.50+85.09+17.47%3440.00%
TSLA201120C019400002020-08-28 11:40AM EDT1,940.00548.85498.25513.60+28.85+5.55%1290.00%
TSLA201120C019600002020-08-28 12:49PM EDT1,960.00513.77487.30496.85+16.77+3.37%2910.00%
TSLA201120C019800002020-08-27 2:21PM EDT1,980.00538.66476.55492.00+49.96+10.22%2790.00%
TSLA201120C020000002020-08-28 3:57PM EDT2,000.00473.79466.05475.55-1.21-0.25%801,1630.00%
TSLA201120C020500002020-08-28 3:48PM EDT2,050.00451.31440.65456.00-12.89-2.78%184010.00%
TSLA201120C021000002020-08-28 3:59PM EDT2,100.00422.38416.65425.90-11.62-2.68%2132,4370.00%
TSLA201120C021500002020-08-28 3:49PM EDT2,150.00402.00393.85408.40+0.47+0.12%7841,689.99%
TSLA201120C022000002020-08-28 3:57PM EDT2,200.00376.00372.45386.75-9.00-2.34%1311,1841,470.98%
TSLA201120C022500002020-08-28 3:57PM EDT2,250.00357.50351.95360.50+6.11+1.74%1199931,325.22%
TSLA201120C023000002020-08-28 3:55PM EDT2,300.00337.00327.85345.50-6.56-1.91%1381,9931,234.26%
TSLA201120C023500002020-08-28 3:33PM EDT2,350.00319.00310.25326.40-9.58-2.92%432681,163.33%
TSLA201120C024000002020-08-28 3:59PM EDT2,400.00301.20293.35309.25-9.88-3.18%793181,106.05%
TSLA201120C024500002020-08-28 3:47PM EDT2,450.00293.85275.25293.50+5.72+1.99%21791,054.88%
TSLA201120C025000002020-08-28 3:59PM EDT2,500.00267.50259.50271.50-7.44-2.71%6627051,002.53%
TSLA201120C025500002020-08-28 3:35PM EDT2,550.00256.25245.00261.60-7.35-2.79%14161972.01%
TSLA201120C026000002020-08-28 3:48PM EDT2,600.00247.00231.50249.50+9.20+3.87%60958941.35%
TSLA201120C026500002020-08-28 3:59PM EDT2,650.00227.00218.00236.65-2.90-1.26%2547911.04%
TSLA201120C027000002020-08-28 3:51PM EDT2,700.00219.00206.00222.40-3.00-1.35%26179881.99%
TSLA201120C027500002020-08-28 2:11PM EDT2,750.00217.45200.10211.50+9.55+4.59%14151864.91%
TSLA201120C028000002020-08-28 3:58PM EDT2,800.00192.84185.50199.65+2.84+1.49%411172837.00%
TSLA201120C028500002020-08-28 3:48PM EDT2,850.00185.00175.50189.95+6.30+3.53%20441817.33%
TSLA201120C029000002020-08-28 3:35PM EDT2,900.00174.55165.50180.00+1.10+0.63%16112797.65%
TSLA201120C029500002020-08-28 12:56PM EDT2,950.00170.96156.50171.00+8.16+5.01%5172780.31%
TSLA201120C030000002020-08-28 3:59PM EDT3,000.00155.14150.00162.90+4.60+3.06%188479766.82%
TSLA201120C031000002020-08-28 3:55PM EDT3,100.00140.00132.00146.40-2.17-1.53%129434734.06%
TSLA201120C032000002020-08-28 2:08PM EDT3,200.00126.75118.00133.00+7.85+6.60%28277708.91%
TSLA201120C033000002020-08-28 1:47PM EDT3,300.00116.74105.50120.35+7.74+7.10%2077685.83%
TSLA201120C034000002020-08-28 3:44PM EDT3,400.00104.1598.00106.70+2.15+2.11%37304666.69%
TSLA201120C035000002020-08-28 3:58PM EDT3,500.0091.7589.0097.30-2.25-2.39%4461,590650.10%
TSLA201120C036000002020-08-28 3:43PM EDT3,600.0085.9079.5088.55+3.97+4.85%143633.06%
TSLA201120C037000002020-08-28 3:29PM EDT3,700.0074.4072.0080.95-0.23-0.31%311619.06%
TSLA201120C038000002020-08-28 2:54PM EDT3,800.0072.2565.5074.40+3.75+5.47%1412606.95%
TSLA201120C039000002020-08-28 3:28PM EDT3,900.0063.6859.5068.80+0.18+0.28%2511596.06%
TSLA201120C040000002020-08-28 3:58PM EDT4,000.0058.8154.5063.70+1.31+2.28%395198586.56%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P000100002020-10-23 11:52AM EDT10.000.010.000.010.00-113,419400.00%
TSLA201120P000140002020-10-22 2:34PM EDT14.000.010.000.010.00-6151,513362.50%
TSLA201120P000200002020-10-23 3:39PM EDT20.000.010.010.020.00-58693,045350.00%
TSLA201120P000300002020-10-23 2:24PM EDT30.000.020.000.020.00-42,320293.75%
TSLA201120P000400002020-10-23 1:11PM EDT40.000.010.010.020.00-353,318268.75%
TSLA201120P000500002020-10-23 2:48PM EDT50.000.020.010.02-0.01-33.33%511,932242.19%
TSLA201120P000560002020-10-21 3:52PM EDT56.000.030.000.030.00-11,773228.13%
TSLA201120P000570002020-10-12 1:37PM EDT57.000.040.000.030.00-1142228.13%
TSLA201120P000580002020-10-08 12:05PM EDT58.000.050.000.040.00-36121231.25%
TSLA201120P000590002020-10-08 10:18AM EDT59.000.050.000.040.00-2245228.13%
TSLA201120P000600002020-10-22 1:29PM EDT60.000.030.020.030.00-551,808231.25%
TSLA201120P000610002020-10-09 11:06AM EDT61.000.040.000.050.00-128228.13%
TSLA201120P000620002020-10-12 12:48PM EDT62.000.040.000.050.00-1125226.56%
TSLA201120P000630002020-10-12 12:46PM EDT63.000.060.000.050.00-3848225.00%
TSLA201120P000640002020-10-12 12:49PM EDT64.000.070.000.050.00-3383223.44%
TSLA201120P000650002020-10-05 1:07PM EDT65.000.050.000.050.00-1110221.09%
TSLA201120P000660002020-10-14 9:40AM EDT66.000.050.000.050.00-145218.75%
TSLA201120P000670002020-09-04 3:15PM EDT67.000.330.000.250.00-251252.34%
TSLA201120P000680002020-10-23 12:31PM EDT68.000.020.010.05-0.03-60.00%4311218.75%
TSLA201120P000690002020-10-07 1:16PM EDT69.000.300.000.050.00-116214.06%
TSLA201120P000700002020-10-21 1:43PM EDT70.000.040.000.050.00-4655212.50%
TSLA201120P000710002020-08-31 12:02AM EDT71.001.510.000.190.00--35237.50%
TSLA201120P000720002020-09-04 10:20AM EDT72.000.450.000.250.00-525242.19%
TSLA201120P000730002020-10-22 9:35AM EDT73.000.050.000.05-1.97-97.52%-26207.81%
TSLA201120P000740002020-10-09 3:23PM EDT74.000.110.000.050.00-10613206.25%
TSLA201120P000750002020-10-14 12:02PM EDT75.000.060.000.050.00-5400204.69%
TSLA201120P000760002020-10-21 2:45PM EDT76.000.050.000.050.00-21,256203.13%
TSLA201120P000770002020-09-09 11:39AM EDT77.000.400.000.400.00-160245.31%
TSLA201120P000780002020-10-22 10:29AM EDT78.000.050.000.050.00-2601199.22%
TSLA201120P000790002020-10-23 9:30AM EDT79.000.060.000.05+0.01+20.00%2968198.44%
TSLA201120P000800002020-10-23 3:16PM EDT80.000.030.020.03-0.02-40.00%322,102196.88%
TSLA201120P000810002020-10-23 9:30AM EDT81.000.060.000.05-0.05-45.45%2186195.31%
TSLA201120P000820002020-10-19 11:12AM EDT82.000.070.000.050.00-2120193.75%
TSLA201120P000830002020-10-22 1:26PM EDT83.000.030.000.050.00-2236192.19%
TSLA201120P000840002020-10-22 11:24AM EDT84.000.060.000.050.00-1272190.63%
TSLA201120P000850002020-10-22 11:32AM EDT85.000.050.000.050.00-16435189.06%
TSLA201120P000860002020-10-02 9:40AM EDT86.000.210.000.050.00-3090187.50%
TSLA201120P000870002020-09-08 2:06PM EDT87.000.210.000.210.00-2779212.89%
TSLA201120P000880002020-10-22 1:42PM EDT88.000.040.020.050.00-294190.63%
TSLA201120P000890002020-10-23 10:42AM EDT89.000.040.000.04-0.01-20.00%4142181.25%
TSLA201120P000900002020-10-23 9:57AM EDT90.000.050.030.04-0.01-16.67%11,319188.28%
TSLA201120P000910002020-10-16 3:17PM EDT91.000.100.000.280.00-2070212.89%
TSLA201120P000920002020-10-23 2:22PM EDT92.000.040.020.26-0.01-20.00%6213211.52%
TSLA201120P000930002020-10-22 2:41PM EDT93.000.050.000.280.00-143210.16%
TSLA201120P000940002020-08-31 12:02AM EDT94.0085.600.000.260.00--150207.03%
TSLA201120P000950002020-10-12 9:33AM EDT95.000.510.000.280.00-4154207.03%
TSLA201120P000960002020-10-19 11:47AM EDT96.000.070.010.280.00-570206.64%
TSLA201120P000970002020-10-07 9:43AM EDT97.000.200.000.280.00-2282204.30%
TSLA201120P000980002020-10-23 2:11PM EDT98.000.050.000.06-0.01-16.67%10108175.00%
TSLA201120P000990002020-10-22 9:30AM EDT99.000.410.000.280.00-5205201.56%
TSLA201120P001000002020-10-23 2:24PM EDT100.000.040.020.07-0.02-33.33%1119,520179.30%
TSLA201120P001010002020-10-23 2:26PM EDT101.000.050.030.08-0.02-28.57%14713181.25%
TSLA201120P001020002020-10-22 1:48PM EDT102.000.070.000.290.00-6202198.24%
TSLA201120P001030002020-10-16 9:30AM EDT103.000.130.000.290.00-5080196.88%
TSLA201120P001040002020-10-19 11:38AM EDT104.000.100.000.140.00-1151181.64%
TSLA201120P001050002020-10-23 11:14AM EDT105.000.050.000.29-0.03-37.50%1129194.14%
TSLA201120P001060002020-10-01 12:25PM EDT106.000.400.000.290.00-1301192.97%
TSLA201120P001070002020-10-22 1:30PM EDT107.000.070.000.150.00-175179.30%
TSLA201120P001080002020-10-22 1:33PM EDT108.000.080.000.300.00-1205191.02%
TSLA201120P001090002020-10-06 2:58PM EDT109.000.200.000.300.00-6167189.84%
TSLA201120P001100002020-10-22 11:19AM EDT110.000.100.060.240.00-201,039188.67%
TSLA201120P001110002020-10-23 1:12PM EDT111.000.100.000.30-0.03-23.08%10176187.50%
TSLA201120P001120002020-10-08 10:22AM EDT112.000.210.000.300.00-1271186.13%
TSLA201120P001130002020-10-22 10:50AM EDT113.000.100.000.31-0.75-88.24%176185.55%
TSLA201120P001140002020-09-22 1:30PM EDT114.000.620.000.000.00--050.00%
TSLA201120P001150002020-10-16 12:33PM EDT115.000.120.000.310.00-3143183.20%
TSLA201120P001160002020-10-22 10:28AM EDT116.000.100.000.160.00-1175169.92%
TSLA201120P001170002020-10-21 10:49AM EDT117.000.130.050.310.00-2107183.79%
TSLA201120P001180002020-10-13 2:33PM EDT118.000.210.000.170.00-193168.75%
TSLA201120P001190002020-09-03 11:41AM EDT119.001.700.200.680.00-10235202.05%
TSLA201120P001200002020-10-23 3:48PM EDT120.000.050.000.31-0.07-58.33%84,127177.34%
TSLA201120P001210002020-10-15 3:30PM EDT121.000.200.000.320.00-14227176.95%
TSLA201120P001220002020-10-15 2:18PM EDT122.000.200.010.320.00-102,347176.37%
TSLA201120P001230002020-10-15 12:41PM EDT123.000.210.000.330.00-175175.20%
TSLA201120P001240002020-10-15 2:22PM EDT124.000.190.000.330.00-5245174.22%
TSLA201120P001250002020-10-22 9:45AM EDT125.000.120.010.330.00-10309173.63%
TSLA201120P001260002020-10-12 9:33AM EDT126.000.610.000.190.00-470162.11%
TSLA201120P001270002020-10-14 10:39AM EDT127.000.260.000.340.00-1124171.48%
TSLA201120P001280002020-09-08 12:29PM EDT128.002.100.000.700.00-1136185.35%
TSLA201120P001290002020-10-22 2:52PM EDT129.000.140.000.340.00-1375169.14%
TSLA201120P001300002020-10-19 11:05AM EDT130.000.150.070.340.00-51,657171.68%
TSLA201120P001310002020-10-21 2:41PM EDT131.000.150.000.210.00-1532158.79%
TSLA201120P001320002020-09-23 12:47PM EDT132.000.860.000.350.00-25120166.60%
TSLA201120P001330002020-09-30 2:21PM EDT133.000.330.000.350.00-1289165.63%
TSLA201120P001340002020-10-23 11:55AM EDT134.000.130.000.35-1.57-92.35%135164.45%
TSLA201120P001350002020-10-23 9:30AM EDT135.000.220.000.36+0.07+46.67%2221164.06%
TSLA201120P001360002020-10-21 2:32PM EDT136.000.190.000.360.00-20226163.09%
TSLA201120P001370002020-09-28 10:50AM EDT137.000.710.000.360.00-166161.91%
TSLA201120P001380002020-10-21 1:44PM EDT138.000.180.000.370.00-3060161.52%
TSLA201120P001390002020-09-22 12:38PM EDT139.001.340.000.000.00-1050.00%
TSLA201120P001400002020-10-22 11:53AM EDT140.000.180.110.470.00-64,693168.16%
TSLA201120P001410002020-10-02 2:54PM EDT141.000.500.080.380.00-10136162.50%
TSLA201120P001420002020-10-05 11:33AM EDT142.000.550.110.380.00-5126162.70%
TSLA201120P001430002020-10-23 2:58PM EDT143.000.130.000.38-0.08-38.10%371157.03%
TSLA201120P001440002020-09-18 12:07PM EDT144.001.380.000.610.00-5120165.04%
TSLA201120P001450002020-10-23 11:42AM EDT145.000.140.040.39-0.10-41.67%1139157.32%
TSLA201120P001460002020-10-21 3:11PM EDT146.000.230.100.390.00-589158.79%
TSLA201120P001470002020-10-22 12:04PM EDT147.000.210.000.400.00-10315154.10%
TSLA201120P001480002020-10-21 1:03PM EDT148.000.300.000.410.00-278153.61%
TSLA201120P001490002020-10-22 3:48PM EDT149.000.200.000.520.00-3255157.03%
TSLA201120P001500002020-10-23 1:06PM EDT150.000.200.150.20+0.02+11.11%9310,353149.02%
TSLA201120P001510002020-10-13 1:51PM EDT151.000.350.000.520.00-170155.08%
TSLA201120P001520002020-10-12 3:16PM EDT152.000.410.000.430.00-4205150.78%
TSLA201120P001530002020-09-10 12:53PM EDT153.002.040.020.820.00-112162.70%
TSLA201120P001540002020-09-28 3:18PM EDT154.000.980.000.220.00-255138.28%
TSLA201120P001550002020-10-20 3:17PM EDT155.000.300.000.230.00-585138.09%
TSLA201120P001560002020-09-24 9:30AM EDT156.001.630.000.280.00-171140.23%
TSLA201120P001570002020-09-25 10:11AM EDT157.001.260.110.440.00-2209150.49%
TSLA201120P001580002020-10-21 3:11PM EDT158.000.310.000.250.00-51,601136.72%
TSLA201120P001590002020-10-22 9:37AM EDT159.000.260.010.440.00-1191145.12%
TSLA201120P001600002020-10-23 11:52AM EDT160.000.220.100.24-0.01-4.35%273,547139.65%
TSLA201120P001610002020-10-21 1:03PM EDT161.000.280.000.450.00-2197143.36%
TSLA201120P001620002020-09-22 9:30AM EDT162.002.120.250.340.00-1171147.27%
TSLA201120P001630002020-10-20 10:58AM EDT163.000.280.000.400.00-292139.75%
TSLA201120P001640002020-10-20 10:58AM EDT164.000.290.020.470.00-1378142.19%
TSLA201120P001650002020-10-20 3:01PM EDT165.000.360.000.470.00-4297140.63%
TSLA201120P001660002020-10-23 12:18PM EDT166.000.240.110.42-0.22-47.83%2116141.80%
TSLA201120P001670002020-10-22 9:48AM EDT167.000.220.000.480.00-1212139.26%
TSLA201120P001680002020-10-02 9:36AM EDT168.000.050.000.420.00-1123136.33%
TSLA201120P001690002020-10-20 10:09AM EDT169.000.340.000.500.00-1105138.28%
TSLA201120P001700002020-10-20 10:58AM EDT170.000.320.230.250.00-16396136.82%
TSLA201120P001710002020-10-22 10:36AM EDT171.000.330.100.500.00-1146139.75%
TSLA201120P001720002020-10-13 10:27AM EDT172.000.600.000.590.00-672138.57%
TSLA201120P001730002020-10-01 10:10AM EDT173.000.990.000.510.00-154135.35%
TSLA201120P001740002020-10-15 3:24PM EDT174.000.510.000.380.00-1055129.88%
TSLA201120P001750002020-10-22 9:30AM EDT175.000.300.000.520.00-1129133.98%
TSLA201120P001760002020-10-13 3:51PM EDT176.000.500.000.520.00-280133.20%
TSLA201120P001770002020-09-09 9:39AM EDT177.004.300.080.890.00-182143.46%
TSLA201120P001780002020-10-14 1:40PM EDT178.000.500.020.470.00-21,092130.66%
TSLA201120P001790002020-10-20 2:43PM EDT179.000.370.000.380.00-1148125.98%
TSLA201120P001800002020-10-23 2:07PM EDT180.000.300.260.31-0.02-6.25%52861131.45%
TSLA201120P001810002020-10-06 2:15PM EDT181.000.800.000.540.00-1794129.79%
TSLA201120P001820002020-10-20 1:57PM EDT182.000.400.000.300.00-1145120.51%
TSLA201120P001830002020-09-24 11:58AM EDT183.002.300.010.550.00-527128.71%
TSLA201120P001840002020-10-07 11:54AM EDT184.000.520.010.550.00-195127.93%
TSLA201120P001850002020-10-23 11:06AM EDT185.000.290.010.56-0.10-25.64%2180127.44%
TSLA201120P001860002020-10-21 1:11PM EDT186.000.400.010.560.00-3238126.66%
TSLA201120P001870002020-10-08 9:30AM EDT187.000.480.020.560.00-166126.17%
TSLA201120P001880002020-10-05 10:47AM EDT188.000.920.020.570.00-168125.68%
TSLA201120P001890002020-10-13 2:35PM EDT189.000.540.020.570.00-599124.90%
TSLA201120P001900002020-10-23 1:31PM EDT190.000.360.240.36-0.08-18.18%9492124.41%
TSLA201120P001910002020-09-30 10:17AM EDT191.001.270.030.650.00-1102125.68%
TSLA201120P001920002020-10-09 1:02PM EDT192.000.630.030.580.00-30209123.14%
TSLA201120P001930002020-10-06 10:26AM EDT193.001.000.040.590.00-150122.95%
TSLA201120P001940002020-10-05 3:22PM EDT194.000.980.040.490.00-1124119.53%
TSLA201120P001950002020-10-21 1:29PM EDT195.000.450.050.600.00-44240121.88%
TSLA201120P001960002020-10-15 1:19PM EDT196.000.620.050.600.00-10163121.09%
TSLA201120P001970002020-10-21 10:28AM EDT197.000.470.050.610.00-1300120.61%
TSLA201120P001980002020-10-13 9:40AM EDT198.000.670.350.610.00-1152126.03%
TSLA201120P001990002020-10-08 10:36AM EDT199.000.810.060.610.00-1265119.34%
TSLA201120P002000002020-10-23 3:56PM EDT200.000.370.350.39-0.04-9.76%24913,993120.22%
TSLA201120P002020002020-10-20 11:04AM EDT202.000.500.070.630.00-1108117.87%
TSLA201120P002040002020-10-22 3:52PM EDT204.000.390.080.640.00-11278116.80%
TSLA201120P002050002020-10-22 3:50PM EDT205.000.410.350.640.00-11127121.19%
TSLA201120P002060002020-10-22 1:49PM EDT206.000.440.090.650.00-2126115.82%
TSLA201120P002080002020-10-20 11:59AM EDT208.000.530.100.660.00-492114.75%
TSLA201120P002100002020-10-23 10:41AM EDT210.000.450.110.67-0.11-19.64%2796113.72%
TSLA201120P002120002020-10-19 2:32PM EDT212.000.520.120.440.00-50234107.52%
TSLA201120P002140002020-10-20 2:18PM EDT214.000.600.130.480.00-5124107.32%
TSLA201120P002150002020-10-23 11:14AM EDT215.000.450.190.46-0.10-18.18%2161107.57%
TSLA201120P002160002020-10-21 10:38AM EDT216.000.570.150.460.00-40159106.01%
TSLA201120P002180002020-10-23 2:46PM EDT218.000.470.160.71-0.68-59.13%1160109.77%
TSLA201120P002200002020-10-23 2:08PM EDT220.000.490.170.49+0.01+2.08%41,408104.40%
TSLA201120P002220002020-10-22 11:26AM EDT222.000.570.190.500.00-1140103.66%
TSLA201120P002240002020-10-23 2:46PM EDT224.000.510.400.54-0.13-20.31%1196106.74%
TSLA201120P002250002020-10-23 11:37AM EDT225.000.540.460.52-0.14-20.59%10393106.69%
TSLA201120P002260002020-10-09 10:11AM EDT226.000.940.410.540.00-1272105.57%
TSLA201120P002280002020-10-19 10:16AM EDT228.000.690.480.550.00-6207105.42%
TSLA201120P002300002020-10-23 2:29PM EDT230.000.560.490.56+0.03+5.66%22807104.35%
TSLA201120P002320002020-10-23 2:30PM EDT232.000.570.510.58+0.02+3.64%1170103.56%
TSLA201120P002340002020-10-22 3:56PM EDT234.000.570.520.600.00-6161102.64%
TSLA201120P002350002020-10-22 3:15PM EDT235.000.560.530.610.00-12212102.20%
TSLA201120P002360002020-10-22 9:39AM EDT236.000.610.330.610.00-18898.73%
TSLA201120P002380002020-10-21 3:43PM EDT238.000.800.550.630.00-4125100.73%
TSLA201120P002400002020-10-23 3:59PM EDT240.000.580.510.66-0.01-1.69%203,15999.27%
TSLA201120P002420002020-10-22 9:36AM EDT242.000.510.530.660.00-628998.19%
TSLA201120P002440002020-10-16 3:58PM EDT244.000.940.550.690.00-132897.51%
TSLA201120P002450002020-10-23 12:20PM EDT245.000.720.590.70-0.01-1.37%336997.46%
TSLA201120P002460002020-10-23 2:05PM EDT246.000.710.600.69-0.03-4.05%418096.78%
TSLA201120P002480002020-10-23 2:45PM EDT248.000.700.610.73-0.17-19.54%126996.04%
TSLA201120P002500002020-10-23 3:58PM EDT250.000.680.600.73-0.01-1.45%1424,17594.63%
TSLA201120P002520002020-10-23 9:45AM EDT252.000.690.520.75-0.27-28.12%119592.68%
TSLA201120P002540002020-10-21 2:23PM EDT254.001.050.640.790.00-3619493.14%
TSLA201120P002550002020-10-22 3:15PM EDT255.000.720.670.780.00-847292.70%
TSLA201120P002560002020-10-22 10:20AM EDT256.000.770.660.810.00-250092.26%
TSLA201120P002580002020-10-23 12:20PM EDT258.000.850.720.82+0.20+30.77%2029991.65%
TSLA201120P002600002020-10-23 3:51PM EDT260.000.810.710.85+0.06+8.00%881,71090.58%
TSLA201120P002620002020-10-09 12:13PM EDT262.001.710.770.880.00-121390.14%
TSLA201120P002640002020-10-21 11:21AM EDT264.001.020.790.920.00-126389.40%
TSLA201120P002650002020-10-23 12:59PM EDT265.001.000.800.91+0.17+20.48%2319888.77%
TSLA201120P002660002020-10-23 2:34PM EDT266.000.900.810.94-0.41-31.30%119488.48%
TSLA201120P002680002020-10-23 10:50AM EDT268.000.980.760.95+0.13+15.29%1019686.87%
TSLA201120P002700002020-10-23 3:52PM EDT270.000.920.870.99+0.06+6.98%801,16186.87%
TSLA201120P002720002020-10-23 2:12PM EDT272.001.020.901.000.00-221085.91%
TSLA201120P002740002020-10-23 11:20AM EDT274.001.060.901.04-0.24-18.46%118184.96%
TSLA201120P002750002020-10-23 3:55PM EDT275.000.970.951.13+0.01+1.04%18062385.40%