TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218C001500002020-06-24 12:53PM EDT150.00812.551,388.951,407.000.00-10169.30%
TSLA201218C002800002020-07-06 9:40AM EDT280.00999.331,262.401,279.00+489.51+96.02%13135.32%
TSLA201218C002850002020-07-09 10:00AM EDT285.001,109.531,257.401,274.00+1,109.53-12133.91%
TSLA201218C002900002020-06-22 6:43PM EDT290.00535.861,252.801,269.500.00--1134.20%
TSLA201218C002950002020-06-22 6:43PM EDT295.00437.101,248.001,264.500.00-11133.19%
TSLA201218C003000002020-07-07 2:50PM EDT300.001,084.601,243.001,259.50+485.52+81.04%132131.84%
TSLA201218C003050002020-06-22 6:43PM EDT305.00647.271,238.001,255.000.00--2131.38%
TSLA201218C003150002020-06-22 6:43PM EDT315.00512.901,228.701,245.000.00-11129.94%
TSLA201218C003200002020-06-22 6:43PM EDT320.00270.051,223.601,240.500.00--1129.31%
TSLA201218C003300002020-06-22 6:43PM EDT330.00566.091,214.201,231.000.00--1128.49%
TSLA201218C003400002020-06-22 6:43PM EDT340.00228.761,204.601,221.000.00-10126.62%
TSLA201218C003500002020-06-22 6:43PM EDT350.00173.231,195.001,211.500.00-10125.50%
TSLA201218C003550002020-06-22 6:43PM EDT355.00253.551,190.401,207.000.00-11125.53%
TSLA201218C003600002020-06-22 6:43PM EDT360.00175.691,185.401,202.000.00-66124.37%
TSLA201218C003650002020-06-24 10:03AM EDT365.00607.051,180.901,197.500.00-11124.49%
TSLA201218C003700002020-06-22 6:43PM EDT370.00516.851,176.001,193.000.00-17124.09%
TSLA201218C003750002020-06-22 6:43PM EDT375.00514.491,171.401,188.000.00--1123.44%
TSLA201218C003800002020-06-22 6:43PM EDT380.00231.001,166.601,183.500.00-17123.15%
TSLA201218C003850002020-07-01 3:56PM EDT385.00739.351,161.801,179.00+739.35--1122.84%
TSLA201218C003900002020-06-22 6:43PM EDT390.00382.351,157.001,174.500.00--2122.52%
TSLA201218C003950002020-07-07 3:26PM EDT395.00996.661,152.401,169.50+548.27+122.28%13121.87%
TSLA201218C004000002020-07-08 12:53PM EDT400.00998.581,147.601,165.00+450.58+82.22%1158121.53%
TSLA201218C004100002020-06-22 6:43PM EDT410.00608.951,138.401,155.500.00-426120.74%
TSLA201218C004150002020-06-22 6:43PM EDT415.00233.621,133.901,150.500.00-11120.18%
TSLA201218C004200002020-06-22 6:43PM EDT420.00168.211,129.001,146.500.00-11120.21%
TSLA201218C004250002020-06-16 9:34AM EDT425.00591.091,124.201,141.500.00-151119.35%
TSLA201218C004300002020-07-07 2:53PM EDT430.00957.761,119.601,137.00+394.11+69.92%271119.17%
TSLA201218C004350002020-07-07 9:41AM EDT435.00957.001,114.801,132.50+599.94+168.02%13118.78%
TSLA201218C004400002020-06-23 1:11PM EDT440.00574.581,110.401,128.000.00-13118.74%
TSLA201218C004500002020-06-22 6:43PM EDT450.00462.381,101.001,118.500.00-313117.68%
TSLA201218C004550002020-06-22 6:43PM EDT455.00315.751,096.601,114.000.00-12117.61%
TSLA201218C004600002020-06-22 6:43PM EDT460.00209.101,091.601,109.000.00-512116.62%
TSLA201218C004650002020-06-22 6:43PM EDT465.00152.321,087.201,104.500.00-11116.53%
TSLA201218C004700002020-06-22 6:43PM EDT470.00135.641,082.601,100.000.00-11116.27%
TSLA201218C004750002020-06-22 6:43PM EDT475.00490.441,078.201,095.500.00-11116.15%
TSLA201218C004800002020-06-19 3:24PM EDT480.00540.001,073.401,090.500.00-38115.34%
TSLA201218C004850002020-06-22 6:44PM EDT485.00134.671,068.701,086.000.00-11114.99%
TSLA201218C004900002020-06-22 6:44PM EDT490.00361.101,064.201,081.500.00-12114.77%
TSLA201218C004950002020-06-22 6:44PM EDT495.00326.491,059.501,077.000.00-811114.41%
TSLA201218C005000002020-07-08 12:35PM EDT500.001,047.101,055.001,072.50+555.10+112.83%20109114.18%
TSLA201218C005100002020-06-11 1:51PM EDT510.00502.631,046.001,063.000.00-11113.35%
TSLA201218C005200002020-07-07 11:30AM EDT520.00917.351,036.801,054.00+460.20+100.67%12112.71%
TSLA201218C005350002020-07-06 12:11PM EDT535.00810.151,023.001,033.05+308.15+61.38%-3106.91%
TSLA201218C005450002020-07-08 2:54PM EDT545.00799.351,014.001,031.00+667.55+506.49%12110.84%
TSLA201218C005500002020-07-10 3:01PM EDT550.00964.261,009.601,026.50+505.76+110.31%375110.61%
TSLA201218C005550002020-06-15 12:06AM EDT555.00432.851,005.001,022.000.00-21110.26%
TSLA201218C005600002020-06-25 9:42AM EDT560.00409.301,000.601,017.500.00--1110.02%
TSLA201218C005650002020-06-15 2:33PM EDT565.00450.95996.001,013.500.00--1109.94%
TSLA201218C005700002020-06-11 12:36PM EDT570.00458.29991.501,009.000.00-13109.63%
TSLA201218C005800002020-06-19 11:39AM EDT580.00452.55982.601,000.000.00-11109.04%
TSLA201218C005850002020-06-29 9:46AM EDT585.00401.20978.00995.00+130.85+48.40%13108.40%
TSLA201218C005900002020-07-07 2:33PM EDT590.00820.10973.50990.50+468.50+133.25%115108.07%
TSLA201218C005950002020-06-22 6:44PM EDT595.00242.75969.00986.500.00-111108.00%
TSLA201218C006000002020-07-10 3:58PM EDT600.00972.97964.80982.00+546.37+128.08%2438107.81%
TSLA201218C006050002020-06-26 12:31PM EDT605.00399.44960.00977.500.00-11107.32%
TSLA201218C006100002020-06-16 9:51AM EDT610.00422.35956.00973.500.00-100100107.47%
TSLA201218C006200002020-06-16 10:24AM EDT620.00410.55947.10964.000.00-16106.58%
TSLA201218C006250002020-06-22 6:44PM EDT625.00197.75943.00959.500.00-45106.41%
TSLA201218C006300002020-06-30 3:44PM EDT630.00482.62938.00955.50+100.62+26.34%3106106.05%
TSLA201218C006350002020-07-02 9:32AM EDT635.00588.60934.00950.50+388.76+194.54%15105.69%
TSLA201218C006400002020-06-30 3:44PM EDT640.00474.32929.60946.50+94.22+24.79%36105.59%
TSLA201218C006500002020-07-10 3:18PM EDT650.00900.57920.80938.00+515.32+133.76%2126105.16%
TSLA201218C006550002020-06-22 6:44PM EDT655.00245.00916.60933.500.00-49104.91%
TSLA201218C006600002020-06-22 6:44PM EDT660.00221.36912.40929.500.00--1104.87%
TSLA201218C006700002020-07-08 1:45PM EDT670.00744.65903.60920.50+529.65+246.35%11104.18%
TSLA201218C006750002020-07-10 3:37PM EDT675.00899.02899.40917.00+527.41+141.93%13104.32%
TSLA201218C006800002020-06-22 6:44PM EDT680.00381.00895.00912.000.00-14103.77%
TSLA201218C006850002020-06-22 6:44PM EDT685.00230.00890.80908.000.00-113103.69%
TSLA201218C006900002020-07-10 1:56PM EDT690.00842.46886.40903.50+505.26+149.84%13103.33%
TSLA201218C006950002020-07-01 10:11AM EDT695.00830.55882.20899.50+617.20+289.29%12103.24%
TSLA201218C007000002020-07-07 1:15PM EDT700.00739.66878.00895.00+379.27+105.24%2174102.95%
TSLA201218C007050002020-06-30 11:17AM EDT705.00405.00873.80891.50+89.95+28.55%11103.02%
TSLA201218C007100002020-06-18 10:15AM EDT710.00356.85873.30882.800.00-12102.54%
TSLA201218C007150002020-06-17 2:46PM EDT715.00350.00869.60879.000.00--1102.68%
TSLA201218C007200002020-06-22 6:44PM EDT720.00201.20861.00878.500.00-12102.23%
TSLA201218C007250002020-06-22 6:44PM EDT725.00169.49861.00870.600.00-11102.20%
TSLA201218C007300002020-07-01 3:44PM EDT730.00440.50852.80870.50+133.71+43.58%13102.02%
TSLA201218C007350002020-06-22 6:44PM EDT735.00195.14848.50866.000.00-11101.67%
TSLA201218C007400002020-06-19 3:22PM EDT740.00333.10848.55858.350.00-11101.72%
TSLA201218C007450002020-06-22 6:44PM EDT745.00193.86844.80854.300.00-23101.70%
TSLA201218C007500002020-07-06 2:04PM EDT750.00618.79840.45850.45+314.79+103.55%23158101.53%
TSLA201218C007550002020-07-08 2:40PM EDT755.00649.05832.00849.50+447.10+221.39%119100.96%
TSLA201218C007600002020-07-10 2:34PM EDT760.00787.00832.25841.65+587.37+294.23%14100.99%
TSLA201218C007650002020-07-08 2:31PM EDT765.00648.55828.25837.90+326.95+101.66%15100.95%
TSLA201218C007700002020-06-22 6:44PM EDT770.00178.00819.50837.500.00-14100.46%
TSLA201218C007750002020-06-23 11:49AM EDT775.00308.70819.45829.200.00-22100.23%
TSLA201218C007800002020-07-10 3:26PM EDT780.00795.00815.95828.05+600.48+308.70%719101.13%
TSLA201218C007850002020-07-06 11:44AM EDT785.00611.35807.60825.50+303.25+98.43%154100.10%
TSLA201218C007900002020-07-06 9:45AM EDT790.00552.55807.90817.90+368.36+199.99%152100.16%
TSLA201218C007950002020-06-30 2:34PM EDT795.00355.96803.45813.25+182.96+105.76%11099.68%
TSLA201218C008000002020-07-10 3:56PM EDT800.00800.00800.30810.30+534.20+200.98%1191100.09%
TSLA201218C008050002020-06-22 6:44PM EDT805.00178.45795.95805.950.00-1099.72%
TSLA201218C008100002020-07-01 1:38PM EDT810.00369.70791.45800.95+132.50+55.86%11199.12%
TSLA201218C008150002020-06-15 11:48AM EDT815.00250.98788.00797.650.00-4999.31%
TSLA201218C008200002020-07-02 9:46AM EDT820.00450.50784.00794.00+222.50+97.59%52099.23%
TSLA201218C008250002020-06-22 6:44PM EDT825.00285.04780.10790.100.00-1699.11%
TSLA201218C008300002020-07-10 12:17PM EDT830.00652.02775.80785.80+413.48+173.34%13398.75%
TSLA201218C008350002020-06-16 10:05AM EDT835.00275.91771.70781.700.00-1398.51%
TSLA201218C008400002020-07-06 11:32AM EDT840.00550.00767.75777.50+276.91+101.40%13098.28%
TSLA201218C008450002020-06-22 6:44PM EDT845.00185.18763.95773.950.00-2898.25%
TSLA201218C008500002020-07-10 3:38PM EDT850.00747.02756.50774.50+509.49+214.50%227598.34%
TSLA201218C008550002020-06-22 6:44PM EDT855.00161.22756.25766.050.00-1197.95%
TSLA201218C008600002020-06-17 12:13PM EDT860.00256.78752.30762.050.00-2397.75%
TSLA201218C008650002020-06-22 6:44PM EDT865.00138.30749.10759.100.00--198.01%
TSLA201218C008700002020-06-25 9:47AM EDT870.00205.00745.25754.650.00-11697.72%
TSLA201218C008750002020-06-15 12:06AM EDT875.00225.05740.90750.700.00-482697.42%
TSLA201218C008800002020-07-01 12:39PM EDT880.00337.00737.65747.45+98.53+41.32%21097.56%
TSLA201218C008850002020-06-12 10:33AM EDT885.00220.00730.00748.000.00-2297.55%
TSLA201218C008900002020-06-23 1:24PM EDT890.00235.35729.65739.450.00-262397.09%
TSLA201218C008950002020-06-29 11:19AM EDT895.00226.35725.90735.90+14.04+6.61%417097.03%
TSLA201218C009000002020-07-10 3:46PM EDT900.00720.00722.20732.20+507.73+239.19%7224996.93%
TSLA201218C009050002020-06-15 9:36AM EDT905.00445.97719.55729.55+260.52+140.48%2197.32%
TSLA201218C009100002020-07-07 11:17AM EDT910.00576.37715.05724.80+384.57+200.51%1596.77%
TSLA201218C009150002020-07-01 9:31AM EDT915.00293.57712.20722.20+115.92+65.25%12097.11%
TSLA201218C009200002020-07-02 11:06AM EDT920.00360.92707.95717.30+168.37+87.44%20122096.58%
TSLA201218C009250002020-06-30 10:32AM EDT925.00253.92704.25713.85+32.92+14.90%1796.51%
TSLA201218C009300002020-07-01 9:40AM EDT930.00290.65700.25709.90+70.65+32.11%23796.26%
TSLA201218C009350002020-07-06 3:51PM EDT935.00517.10697.00706.65+338.10+188.88%1396.33%
TSLA201218C009400002020-07-08 2:53PM EDT940.00488.09689.50707.00+298.09+156.89%21396.24%
TSLA201218C009450002020-06-25 10:02AM EDT945.00175.85689.55699.050.00-1595.99%
TSLA201218C009500002020-07-10 3:06PM EDT950.00649.00685.65695.65+467.00+256.59%118895.87%
TSLA201218C009550002020-07-02 12:09PM EDT955.00350.75682.65692.30+173.60+98.00%1495.94%
TSLA201218C009600002020-07-02 9:34AM EDT960.00359.33678.85688.35+180.32+100.73%1595.71%
TSLA201218C009650002020-06-30 11:41AM EDT965.00261.44675.60685.55+86.84+49.74%26295.84%
TSLA201218C009700002020-07-01 1:10PM EDT970.00274.20671.95681.65+102.30+59.51%13395.64%
TSLA201218C009750002020-07-07 9:52AM EDT975.00519.65668.30677.80+342.08+192.65%12295.45%
TSLA201218C009800002020-07-10 10:05AM EDT980.00511.45664.50674.30+343.70+204.89%11295.30%
TSLA201218C009850002020-07-06 9:44AM EDT985.00407.45661.55671.20+236.86+138.85%32595.40%
TSLA201218C009900002020-07-06 10:23AM EDT990.00414.75658.20667.80+242.53+140.83%314595.35%
TSLA201218C009950002020-07-08 2:51PM EDT995.00454.98654.65664.30+280.30+160.46%110095.24%
TSLA201218C010000002020-07-10 12:35PM EDT1,000.00604.61650.80660.55+442.98+274.07%237995.01%
TSLA201218C010200002020-07-08 12:55PM EDT1,020.00486.05637.25647.20+486.05--294.75%
TSLA201218C010250002020-07-10 12:39PM EDT1,025.00523.90633.65643.65+372.13+245.19%111794.59%
TSLA201218C010500002020-07-09 1:37PM EDT1,050.00572.16617.90627.90+428.36+297.89%14594.55%
TSLA201218C010600002020-07-07 11:20AM EDT1,060.00482.33612.20622.05+482.33--194.69%
TSLA201218C010750002020-07-10 1:27PM EDT1,075.00553.45601.75611.70+405.40+273.83%143694.22%
TSLA201218C011000002020-07-10 10:05AM EDT1,100.00437.37582.25600.20+310.37+244.39%1160594.02%
TSLA201218C011250002020-07-09 9:46AM EDT1,125.00420.00567.00583.70+420.00-2893.59%
TSLA201218C011500002020-07-07 10:47AM EDT1,150.00390.95551.95568.70+390.95-1793.35%
TSLA201218C011600002020-07-10 2:27PM EDT1,160.00507.41546.00563.15+507.41+507.11%1193.31%
TSLA201218C011700002020-07-10 2:27PM EDT1,170.00501.85540.15557.10+501.85+450.29%1193.19%
TSLA201218C011750002020-07-09 12:46PM EDT1,175.00387.90537.60554.20+387.90-21793.21%
TSLA201218C011800002020-07-08 11:00AM EDT1,180.00397.58534.70548.25+397.58--1092.67%
TSLA201218C012000002020-07-10 3:34PM EDT1,200.00525.26527.00536.75+525.26+966.08%1113993.09%
TSLA201218C012250002020-07-10 10:34AM EDT1,225.00392.50513.35522.60+392.50+4.96%51892.91%
TSLA201218C012300002020-07-10 11:17AM EDT1,230.00399.82510.70520.55+399.82+14.61%3392.99%
TSLA201218C012400002020-07-10 2:04PM EDT1,240.00463.05501.00518.10+463.05+394.02%1292.73%
TSLA201218C012500002020-07-08 3:23PM EDT1,250.00334.41499.55509.50+334.41-44592.77%
TSLA201218C012750002020-07-07 12:01PM EDT1,275.00362.95482.95500.00+362.95-2792.67%
TSLA201218C012800002020-07-10 2:26PM EDT1,280.00446.00480.30498.35+446.00+554.38%1192.77%
TSLA201218C013000002020-07-10 3:14PM EDT1,300.00456.83471.00488.50+456.83+2,426.08%621092.86%
TSLA201218C013100002020-07-07 10:20AM EDT1,310.00322.50465.15479.15+322.50--192.07%
TSLA201218C013250002020-07-08 9:47AM EDT1,325.00335.00461.50471.50+335.00-13792.52%
TSLA201218C013300002020-07-08 3:21PM EDT1,330.00300.00459.20469.00+300.00--292.51%
TSLA201218C013400002020-07-08 3:52PM EDT1,340.00304.00454.25464.15+304.00--092.46%
TSLA201218C013500002020-07-10 3:47PM EDT1,350.00450.00450.20460.10+450.00+452.53%23792.64%
TSLA201218C013600002020-07-10 11:20AM EDT1,360.00338.40445.50455.45+338.40+14.56%4992.62%
TSLA201218C013750002020-07-08 9:34AM EDT1,375.00324.33438.60448.55+324.33-1592.61%
TSLA201218C013800002020-07-10 1:00PM EDT1,380.00366.20436.35446.35+366.20+977.58%101692.62%
TSLA201218C013900002020-07-10 3:26PM EDT1,390.00414.00431.75441.70+414.00+1,331.19%231192.58%
TSLA201218C014000002020-07-10 3:36PM EDT1,400.00427.00428.75433.00+427.00+2,555.36%9113792.19%
TSLA201218C014100002020-07-10 2:44PM EDT1,410.00420.25422.90432.85+420.25+1,323.20%42892.57%
TSLA201218C014200002020-07-10 2:42PM EDT1,420.00383.78418.65428.50+383.78+526.81%16592.59%
TSLA201218C014250002020-07-09 3:23PM EDT1,425.00288.54412.70430.50+288.54-5892.63%
TSLA201218C014300002020-07-07 11:56AM EDT1,430.00292.99414.15424.15+292.99--192.55%
TSLA201218C014500002020-07-10 1:06PM EDT1,450.00349.17406.10415.65+349.17+1,168.18%312792.60%
TSLA201218C014600002020-07-10 2:05PM EDT1,460.00364.56398.35406.85+364.56+408.56%1291.52%
TSLA201218C014700002020-07-09 3:42PM EDT1,470.00271.65397.55407.50+271.65-2192.59%
TSLA201218C014750002020-07-10 9:57AM EDT1,475.00275.25392.00409.50+275.25+1.94%3892.66%
TSLA201218C014800002020-07-10 3:16PM EDT1,480.00375.85389.50407.20+375.85+1,180.06%8492.56%
TSLA201218C015000002020-07-10 3:47PM EDT1,500.00385.82383.75392.70+385.82+2,393.42%8513392.02%
TSLA201218C015100002020-07-10 3:57PM EDT1,510.00383.70382.80391.50+383.70+1,105.76%4192.77%
TSLA201218C015250002020-07-10 3:29PM EDT1,525.00369.10375.15381.85+369.10+1,031.87%2592.05%
TSLA201218C015300002020-07-10 3:47PM EDT1,530.00375.10373.80383.80+375.10+281.82%12092.62%
TSLA201218C015500002020-07-10 3:26PM EDT1,550.00352.85367.40375.10+352.85+1,653.47%1210292.64%
TSLA201218C015600002020-07-09 9:35AM EDT1,560.00246.99359.45376.40+246.99-4492.75%
TSLA201218C015750002020-07-07 9:51AM EDT1,575.00238.69353.95371.80+238.69--392.88%
TSLA201218C015900002020-07-10 3:30PM EDT1,590.00345.50353.20362.20+345.50+252.76%1792.95%
TSLA201218C016000002020-07-10 3:30PM EDT1,600.00358.70344.95358.00+358.70+2,391.33%578792.28%
TSLA201218C016250002020-07-10 1:01PM EDT1,625.00275.95339.50349.50+275.95+525.42%110292.75%
TSLA201218C016500002020-07-10 10:39AM EDT1,650.00314.70328.25345.70+314.70+393.18%2993.01%
TSLA201218C016750002020-07-07 2:56PM EDT1,675.00294.18320.45337.10+294.18+299.79%1693.05%
TSLA201218C016800002020-07-07 2:56PM EDT1,680.00194.55318.45336.50+194.55--393.14%
TSLA201218C017000002020-07-10 3:37PM EDT1,700.00315.77316.05325.55+315.77+1,026.23%551893.09%
TSLA201218C017200002020-07-08 3:10PM EDT1,720.00174.40309.60319.60+174.40--393.13%
TSLA201218C017500002020-07-10 11:23AM EDT1,750.00273.08297.95314.75+273.08+462.61%23993.39%
TSLA201218C017800002020-07-10 3:35PM EDT1,780.00293.45292.80302.55+293.45+269.84%11193.47%
TSLA201218C018000002020-07-10 3:46PM EDT1,800.00289.75283.95300.60+289.75+1,051.34%326693.57%
TSLA201218C018500002020-07-10 1:21PM EDT1,850.00235.90274.00284.00+235.90+781.64%31193.77%
TSLA201218C018600002020-07-10 3:56PM EDT1,860.00276.80271.70281.60+276.80+377.73%22393.86%
TSLA201218C018800002020-07-08 12:46PM EDT1,880.00163.25267.05276.70+163.25--494.00%
TSLA201218C019000002020-07-10 3:51PM EDT1,900.00258.90260.45268.20+258.90+2,615.15%4144593.44%
TSLA201218C019200002020-07-08 2:55PM EDT1,920.00131.00255.90271.50+131.00--794.55%
TSLA201218C019400002020-07-07 10:58AM EDT1,940.00152.40252.35262.05+152.40--194.19%
TSLA201218C019800002020-07-08 3:36PM EDT1,980.00135.37243.65257.65+135.37--894.97%
TSLA201218C020000002020-07-10 3:33PM EDT2,000.00242.00239.15248.70+242.00+1,512.50%838594.49%
TSLA201218C021000002020-07-09 9:56AM EDT2,100.00130.50219.10233.10+130.50-24295.58%
TSLA201218C021500002020-07-10 1:10PM EDT2,150.00180.00207.45223.20+180.00+280.42%1495.46%
TSLA201218C022000002020-07-10 3:48PM EDT2,200.00202.00200.00212.80+202.00+2,126.32%611895.68%
TSLA201218C023000002020-07-10 3:41PM EDT2,300.00186.32183.95190.05+186.32+2,985.89%15695.36%
TSLA201218C023500002020-07-10 2:09PM EDT2,350.00156.00177.95187.30+156.00+305.88%3896.40%
TSLA201218C024000002020-07-10 10:17AM EDT2,400.00103.36170.15180.10+103.36+5.36%5396.54%
TSLA201218C024500002020-07-08 3:53PM EDT2,450.0087.26164.30174.20+87.26--4997.01%
TSLA201218C025500002020-07-10 12:11PM EDT2,550.00100.50150.70160.60+100.50+25.05%2297.19%
TSLA201218C026000002020-07-10 3:28PM EDT2,600.00144.00145.80155.00+144.00+1,267.61%325197.57%
TSLA201218C027000002020-07-10 12:55PM EDT2,700.00100.55133.00146.50+100.55+1,031.28%21598.05%
TSLA201218C027500002020-07-08 1:29PM EDT2,750.0072.00130.10140.05+72.00--198.37%
TSLA201218C028000002020-07-10 3:43PM EDT2,800.00128.00126.10134.85+128.00+984.62%3115198.64%
TSLA201218C028500002020-07-10 3:46PM EDT2,850.00125.31120.70129.10+125.31+2,880.69%4447998.55%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218P000500002020-07-10 3:45PM EDT50.000.480.460.53+0.07+17.07%1491,175200.98%
TSLA201218P000700002020-07-06 3:41PM EDT70.000.530.001.03+0.18+51.43%418180.03%
TSLA201218P001000002020-07-10 3:37PM EDT100.001.210.881.50+0.03+2.54%54380174.12%
TSLA201218P001500002020-07-10 10:47AM EDT150.002.411.363.00+0.36+17.56%5257159.13%
TSLA201218P002000002020-07-10 3:58PM EDT200.003.653.204.15+0.40+12.31%35504149.82%
TSLA201218P002500002020-07-10 9:30AM EDT250.005.003.605.50+0.45+9.89%2112137.70%
TSLA201218P002800002020-07-10 10:15AM EDT280.005.753.6010.45+0.16+2.86%1150138.97%
TSLA201218P002850002020-07-07 2:19PM EDT285.005.503.6011.00-1.14-17.17%1107138.47%
TSLA201218P002900002020-07-10 1:35PM EDT290.006.810.0010.10+0.87+14.65%115128.61%
TSLA201218P002950002020-07-06 3:45PM EDT295.004.904.1011.00-2.06-29.60%1237136.47%
TSLA201218P003000002020-07-10 3:39PM EDT300.007.595.008.05+1.09+16.77%1208131.62%
TSLA201218P003050002020-07-06 10:49AM EDT305.006.105.0011.70-9.10-59.87%140136.24%
TSLA201218P003100002020-07-06 10:49AM EDT310.006.285.008.50-0.34-5.14%153129.79%
TSLA201218P003150002020-06-22 1:14PM EDT315.007.055.0012.000.00-16134.00%
TSLA201218P003200002020-07-10 10:10AM EDT320.007.505.1012.15+0.45+6.38%363133.05%
TSLA201218P003250002020-07-10 1:10PM EDT325.008.055.3012.65-1.71-17.52%528132.75%
TSLA201218P003300002020-07-10 10:26AM EDT330.008.005.5012.00-2.00-20.00%234130.84%
TSLA201218P003350002020-07-08 9:38AM EDT335.007.005.7012.90-3.50-33.33%232131.09%
TSLA201218P003400002020-06-12 1:39PM EDT340.0011.205.7013.300.00-229130.38%
TSLA201218P003450002020-07-02 12:39PM EDT345.006.755.9011.50-1.35-16.67%315127.00%
TSLA201218P003500002020-07-10 3:07PM EDT350.0010.005.7013.70+1.50+17.65%2303128.45%
TSLA201218P003550002020-07-07 9:40AM EDT355.007.205.7013.85-3.38-31.95%2026127.44%
TSLA201218P003600002020-06-30 12:14PM EDT360.008.446.5014.20-0.71-7.76%146127.67%
TSLA201218P003650002020-07-02 1:38PM EDT365.007.605.7014.20-2.73-26.43%118125.53%
TSLA201218P003700002020-07-10 3:33PM EDT370.0010.006.9014.35+0.20+2.04%132125.99%
TSLA201218P003750002020-07-06 9:35AM EDT375.006.806.9014.85-4.20-38.18%217125.42%
TSLA201218P003800002020-07-10 3:26PM EDT380.0011.1011.1011.30+0.80+7.77%12820,664125.01%
TSLA201218P003850002020-07-09 3:07PM EDT385.0011.007.3011.60+0.45+4.27%113119.83%
TSLA201218P003900002020-07-09 11:18AM EDT390.0012.1010.0014.70+1.80+17.48%180125.24%
TSLA201218P003950002020-07-02 10:09AM EDT395.008.308.7013.60-4.95-37.36%51166121.58%
TSLA201218P004000002020-07-10 3:39PM EDT400.0012.1511.0013.40+0.40+3.40%12274122.72%
TSLA201218P004050002020-07-09 9:32AM EDT405.0011.8010.5017.00-1.90-13.87%138124.71%
TSLA201218P004100002020-07-07 3:39PM EDT410.0011.2510.7517.25-6.25-35.71%257124.09%
TSLA201218P004150002020-07-10 10:42AM EDT415.0012.1611.0515.00-1.81-12.96%125121.15%
TSLA201218P004200002020-07-10 2:19PM EDT420.0014.2511.3517.90+1.43+11.15%433123.08%
TSLA201218P004250002020-07-07 10:10AM EDT425.0012.0012.1518.20-1.50-11.11%200245123.00%
TSLA201218P004300002020-07-01 1:44PM EDT430.0011.4511.9518.50-5.35-31.85%2327122.03%
TSLA201218P004350002020-06-12 3:24PM EDT435.0019.5011.9518.650.00-18121.11%
TSLA201218P004400002020-07-10 3:42PM EDT440.0014.5014.0019.20-5.37-27.03%26122.26%
TSLA201218P004450002020-06-25 10:01AM EDT445.0015.3012.9019.500.00-129120.57%
TSLA201218P004500002020-07-10 2:30PM EDT450.0015.0313.4019.75-0.32-2.08%10209120.16%
TSLA201218P004550002020-07-10 1:05PM EDT455.0013.8514.5020.40-0.35-2.46%134120.54%
TSLA201218P004600002020-07-10 1:52PM EDT460.0016.0513.9020.60-4.64-22.43%120119.21%
TSLA201218P004650002020-07-09 12:50PM EDT465.0015.5712.3517.00-1.18-7.04%14114.07%
TSLA201218P004700002020-07-06 2:32PM EDT470.0012.6512.2521.00-10.35-45.00%311116.26%
TSLA201218P004750002020-07-08 1:04PM EDT475.0014.9812.6021.00-2.50-14.30%24133115.57%
TSLA201218P004800002020-07-09 11:24AM EDT480.0017.0715.3521.45-1.20-6.57%221117.01%
TSLA201218P004850002020-07-06 9:47AM EDT485.0013.3012.9520.00-8.96-40.25%15113.17%
TSLA201218P004900002020-07-08 11:28AM EDT490.0016.4513.0020.00-1.33-7.48%1144112.28%
TSLA201218P004950002020-07-01 2:13PM EDT495.0015.4013.5520.00-8.15-34.61%110111.77%
TSLA201218P005000002020-07-10 3:54PM EDT500.0019.2518.0020.00-1.24-6.05%2541,130114.07%
TSLA201218P005050002020-07-07 11:44AM EDT505.0018.0015.0023.55-2.70-13.04%115113.52%
TSLA201218P005100002020-07-06 11:51AM EDT510.0015.6915.0023.95-7.92-33.55%134112.87%
TSLA201218P005150002020-06-22 6:44PM EDT515.0025.9515.8024.650.00-1338112.96%
TSLA201218P005200002020-07-06 11:51AM EDT520.0016.4917.7525.10-9.01-35.33%223113.61%
TSLA201218P005250002020-07-09 11:39AM EDT525.0021.2516.3024.20-11.15-34.41%115111.18%
TSLA201218P005300002020-07-09 9:44AM EDT530.0020.3216.5023.50-6.38-23.90%136109.96%
TSLA201218P005350002020-06-22 6:44PM EDT535.0028.7516.6524.200.00-118109.63%
TSLA201218P005400002020-07-07 12:10PM EDT540.0019.8217.7024.20-7.38-27.13%210109.42%
TSLA201218P005450002020-06-30 10:46AM EDT545.0023.9618.1527.00-5.11-17.58%18110.54%
TSLA201218P005500002020-07-08 1:54PM EDT550.0020.6818.4527.00-5.62-21.37%1252109.84%
TSLA201218P005550002020-07-10 3:26PM EDT555.0023.7619.0026.50-6.76-22.15%16109.00%
TSLA201218P005600002020-07-10 3:26PM EDT560.0024.2919.3026.50-6.95-22.25%120108.32%
TSLA201218P005650002020-07-02 9:36AM EDT565.0018.6019.8526.50-10.30-35.64%126107.78%
TSLA201218P005700002020-07-10 2:25PM EDT570.0026.0020.0526.50-3.55-12.01%822107.05%
TSLA201218P005750002020-07-10 10:17AM EDT575.0026.0021.0029.75-4.20-13.91%118108.55%
TSLA201218P005800002020-07-06 10:45AM EDT580.0019.7021.5030.85-11.77-37.40%118108.56%
TSLA201218P005850002020-07-08 2:18PM EDT585.0025.5022.0031.50-6.00-19.05%115108.32%
TSLA201218P005900002020-07-10 3:10PM EDT590.0027.1922.5031.25-7.64-21.94%28107.61%
TSLA201218P005950002020-07-02 10:50AM EDT595.0021.8523.0032.55-13.64-38.43%119107.70%
TSLA201218P006000002020-07-10 3:17PM EDT600.0028.8325.0030.00-6.87-19.24%7567106.58%
TSLA201218P006050002020-06-25 9:30AM EDT605.0037.1624.2533.250.00-522107.00%
TSLA201218P006100002020-07-01 9:50AM EDT610.0028.4525.3033.95-7.41-20.66%135107.03%
TSLA201218P006150002020-06-22 11:24AM EDT615.0037.5625.5034.450.00-127106.54%
TSLA201218P006200002020-07-08 1:26PM EDT620.0028.4728.4035.35-8.65-23.30%446107.51%
TSLA201218P006250002020-07-06 1:01PM EDT625.0027.5026.7535.70-11.40-29.31%123106.08%
TSLA201218P006300002020-07-10 11:14AM EDT630.0032.0027.3536.00-4.75-12.93%1213105.68%
TSLA201218P006350002020-06-30 3:23PM EDT635.0033.9028.1536.95-7.90-18.90%225105.67%
TSLA201218P006400002020-07-10 1:39PM EDT640.0034.3128.8537.50-6.78-16.50%47105.42%
TSLA201218P006450002020-07-02 12:11PM EDT645.0027.8529.4038.25-16.22-36.81%243105.19%
TSLA201218P006500002020-07-10 3:52PM EDT650.0037.0030.4038.80-9.05-19.65%7240105.05%
TSLA201218P006550002020-07-06 11:52AM EDT655.0030.7230.5039.45-11.93-27.97%113104.57%
TSLA201218P006600002020-06-30 1:24PM EDT660.0038.7631.0539.50-9.74-20.08%513104.03%
TSLA201218P006650002020-07-08 1:26PM EDT665.0035.7032.0040.80-12.55-26.01%13104.18%
TSLA201218P006700002020-07-07 9:55AM EDT670.0033.5032.7541.45-17.15-33.86%113103.96%
TSLA201218P006750002020-07-06 3:57PM EDT675.0032.0033.4542.10-18.55-36.70%19103.72%
TSLA201218P006800002020-07-09 1:41PM EDT680.0037.7734.1543.45-14.16-27.27%1052103.75%
TSLA201218P006850002020-07-09 10:54AM EDT685.0039.1034.7543.60-13.30-25.38%112103.26%
TSLA201218P006900002020-07-07 11:51AM EDT690.0037.1036.3045.00-17.33-31.84%50404103.62%
TSLA201218P006950002020-07-07 10:07AM EDT695.0040.3536.5545.55-15.50-27.75%342103.15%
TSLA201218P007000002020-07-10 3:44PM EDT700.0042.2440.0044.00-17.76-29.60%15468103.08%
TSLA201218P007050002020-07-10 3:51PM EDT705.0044.0037.6546.65-22.15-33.48%130102.42%
TSLA201218P007100002020-07-10 12:11PM EDT710.0045.0538.1546.40-18.82-29.47%118101.74%
TSLA201218P007150002020-06-26 12:51PM EDT715.0063.9539.3048.700.00-645102.23%
TSLA201218P007200002020-06-30 12:22PM EDT720.0050.9040.0049.30-13.10-20.47%131101.93%
TSLA201218P007250002020-07-08 1:04PM EDT725.0042.6740.6549.80-22.93-34.95%2424101.57%
TSLA201218P007300002020-07-07 9:49AM EDT730.0041.0543.2551.65-19.95-32.70%118102.35%
TSLA201218P007350002020-07-07 1:19PM EDT735.0044.3342.5551.75-25.12-36.17%19101.38%
TSLA201218P007400002020-07-02 2:39PM EDT740.0043.5643.2052.45-21.31-32.85%215101.08%
TSLA201218P007450002020-07-06 11:39AM EDT745.0044.3744.0552.40-36.53-45.15%515100.59%
TSLA201218P007500002020-07-10 12:35PM EDT750.0051.9645.6054.00-24.24-31.81%1122100.89%
TSLA201218P007550002020-07-10 2:27PM EDT755.0050.6545.9554.20-27.75-35.40%320100.31%
TSLA201218P007600002020-07-07 10:02AM EDT760.0048.0046.7055.10-29.03-37.69%152100.10%
TSLA201218P007650002020-07-10 10:43AM EDT765.0052.2847.7557.00-29.87-36.36%110100.30%
TSLA201218P007700002020-07-06 9:50AM EDT770.0045.0448.5557.90-35.46-44.05%117100.09%
TSLA201218P007750002020-07-07 10:04AM EDT775.0052.7549.7059.05-23.37-30.70%2110100.06%
TSLA201218P007800002020-07-10 1:21PM EDT780.0056.5054.9060.35-32.10-36.23%221101.31%
TSLA201218P007850002020-06-24 9:33AM EDT785.0079.9551.5059.950.00-2499.40%
TSLA201218P007900002020-07-10 3:38PM EDT790.0058.9752.3560.65-28.59-32.65%21122899.13%
TSLA201218P007950002020-07-08 3:38PM EDT795.0059.1553.5061.70-22.70-27.73%14099.05%
TSLA201218P008000002020-07-10 3:44PM EDT800.0062.0058.5062.50-33.00-34.74%241787100.02%
TSLA201218P008050002020-07-09 9:30AM EDT805.0058.5055.6563.70-35.65-37.87%19898.80%
TSLA201218P008100002020-07-02 10:29AM EDT810.0057.0056.6066.15-44.30-43.73%11699.04%
TSLA201218P008150002020-07-07 1:16PM EDT815.0060.1557.8067.05-73.95-55.15%121498.90%
TSLA201218P008200002020-07-02 3:51PM EDT820.0051.0058.8068.30-50.27-49.64%51198.80%
TSLA201218P008250002020-07-02 12:27PM EDT825.0061.0059.8568.65-40.25-39.75%21898.46%
TSLA201218P008300002020-07-10 3:47PM EDT830.0066.7761.3570.40-35.23-34.54%11798.62%
TSLA201218P008350002020-07-02 9:44AM EDT835.0064.6662.0071.40-44.34-40.68%2698.34%
TSLA201218P008400002020-07-01 3:59PM EDT840.0055.2563.1072.50-45.10-44.94%22498.20%
TSLA201218P008450002020-07-10 10:30AM EDT845.0069.9964.6073.75-33.56-32.41%41698.21%
TSLA201218P008500002020-07-10 3:38PM EDT850.0071.9767.2075.00-44.33-38.12%111098.50%
TSLA201218P008550002020-07-10 1:44PM EDT855.0073.6166.8075.45-33.80-31.47%21097.78%
TSLA201218P008600002020-07-10 1:22PM EDT860.0073.9067.5576.60-46.40-38.57%21797.54%
TSLA201218P008650002020-07-09 11:04AM EDT865.0077.4568.8076.95-33.49-30.19%11297.23%
TSLA201218P008700002020-07-09 11:04AM EDT870.0078.7470.0578.10-33.91-30.10%12197.11%
TSLA201218P008750002020-07-10 1:44PM EDT875.0078.4971.1079.25-36.01-31.45%6896.95%
TSLA201218P008800002020-07-10 1:22PM EDT880.0078.9273.0581.85-51.93-39.69%64497.36%
TSLA201218P008850002020-07-10 3:42PM EDT885.0080.6273.5081.75-38.58-32.37%13196.72%
TSLA201218P008900002020-07-10 9:32AM EDT890.0082.0075.0084.25-47.57-36.71%58296.98%
TSLA201218P008950002020-07-10 1:44PM EDT895.0083.7176.0585.35-39.89-32.27%69296.78%
TSLA201218P009000002020-07-10 3:54PM EDT900.0084.3277.1586.25-46.40-35.50%3329196.54%
TSLA201218P009050002020-07-06 3:45PM EDT905.0080.4778.6587.35-63.88-44.25%610996.44%
TSLA201218P009100002020-07-10 3:17PM EDT910.0086.5080.0589.30-65.50-43.09%44196.51%
TSLA201218P009150002020-07-10 1:44PM EDT915.0089.1481.5090.55-62.41-41.18%21796.42%
TSLA201218P009200002020-07-10 1:22PM EDT920.0089.6482.7592.25-52.27-36.83%38596.38%
TSLA201218P009250002020-07-06 9:37AM EDT925.0081.3484.0593.05-109.18-57.31%42896.14%
TSLA201218P009300002020-07-07 11:26AM EDT930.0090.4085.1593.55-57.10-38.71%13995.79%
TSLA201218P009350002020-07-07 9:36AM EDT935.0080.8586.8095.85-77.80-49.04%21795.96%
TSLA201218P009400002020-07-07 11:44AM EDT940.0093.7088.3097.15-67.09-41.73%24495.87%
TSLA201218P009450002020-07-10 2:27PM EDT945.0099.7589.5597.80-69.91-41.21%11095.58%
TSLA201218P009500002020-07-10 3:31PM EDT950.0095.9591.05100.05-72.05-42.89%512695.69%
TSLA201218P009550002020-07-02 10:16AM EDT955.00101.0092.50101.35-69.40-40.73%1295.57%
TSLA201218P009600002020-07-10 2:11PM EDT960.00102.8793.60102.65-66.08-39.11%113495.37%
TSLA201218P009650002020-06-22 6:45PM EDT965.00263.3395.05104.500.00--5095.36%
TSLA201218P009700002020-07-10 1:53PM EDT970.00104.9096.55105.90-73.30-41.13%3495.27%
TSLA201218P009750002020-07-08 1:40PM EDT975.00102.7698.50107.35-74.83-42.14%12895.27%
TSLA201218P009800002020-07-09 1:45PM EDT980.00107.94100.10109.00-69.06-39.02%101595.23%
TSLA201218P009850002020-07-02 2:29PM EDT985.00114.67101.60111.05-85.33-42.67%1595.25%
TSLA201218P009900002020-07-08 12:40PM EDT990.00105.99103.25112.20-83.75-44.14%24295.11%
TSLA201218P009950002020-07-09 11:31AM EDT995.00110.00103.75113.75-84.00-43.30%87094.82%
TSLA201218P010000002020-07-10 3:53PM EDT1,000.00110.00110.00114.25-89.00-44.72%9627095.47%
TSLA201218P010100002020-07-09 11:58AM EDT1,010.00118.98110.00119.30+118.98-51395.05%
TSLA201218P010200002020-07-08 3:55PM EDT1,020.00120.46112.65121.85+120.46--294.64%
TSLA201218P010250002020-07-10 3:57PM EDT1,025.00119.50114.30123.55-93.81-43.98%21394.58%
TSLA201218P010300002020-07-09 11:58AM EDT1,030.00126.15115.95125.15+126.15-6694.49%
TSLA201218P010400002020-07-08 9:56AM EDT1,040.00123.67118.80128.20+123.67--194.20%
TSLA201218P010500002020-07-10 3:47PM EDT1,050.00129.67122.75131.80-98.33-43.13%105694.20%
TSLA201218P010700002020-07-09 11:58AM EDT1,070.00141.41128.95138.80+141.41-2293.79%
TSLA201218P010750002020-07-08 3:07PM EDT1,075.00144.81130.70140.20-97.34-40.20%41693.65%
TSLA201218P011000002020-07-10 11:01AM EDT1,100.00149.27141.20150.25-110.73-42.59%511993.74%
TSLA201218P011200002020-07-10 3:27PM EDT1,120.00154.68148.55156.70+154.68+2,832.96%10193.27%
TSLA201218P011250002020-07-07 9:51AM EDT1,125.00158.00148.70157.90+158.00-2492.79%
TSLA201218P011300002020-07-10 11:12AM EDT1,130.00167.60151.55160.95+167.60+5.61%126493.08%
TSLA201218P011500002020-07-10 3:57PM EDT1,150.00165.45162.65168.00+165.45-2993.25%
TSLA201218P011600002020-07-10 2:38PM EDT1,160.00176.16163.65171.85+176.16+1,671.35%1592.61%
TSLA201218P011750002020-07-07 9:51AM EDT1,175.00179.57169.35178.95+179.57-1192.54%
TSLA201218P011900002020-07-09 12:14PM EDT1,190.00193.90175.95185.05+193.90-1192.42%
TSLA201218P012000002020-07-10 3:21PM EDT1,200.00189.72181.00189.80+189.72+2,767.34%205592.53%
TSLA201218P012250002020-07-07 3:21PM EDT1,225.00207.80191.65201.00+207.80-241792.31%
TSLA201218P012500002020-07-10 11:28AM EDT1,250.00223.63203.25212.65+223.63+2.73%2411592.21%
TSLA201218P012600002020-07-08 10:48AM EDT1,260.00221.00204.50221.70+221.00--492.29%
TSLA201218P012750002020-07-08 2:49PM EDT1,275.00248.00214.65224.50+248.00--892.02%
TSLA201218P013000002020-07-10 3:34PM EDT1,300.00235.45228.75236.80+235.45+2,465.44%199092.20%
TSLA201218P013200002020-07-09 9:55AM EDT1,320.00254.80238.80246.55+254.80-1292.09%
TSLA201218P013250002020-07-09 3:46PM EDT1,325.00264.70240.05249.40+264.70-3491.93%
TSLA201218P013400002020-07-09 2:49PM EDT1,340.00267.90247.90257.05+267.90-1191.89%
TSLA201218P013500002020-07-09 11:40AM EDT1,350.00283.10253.20262.80+283.10-2391.95%
TSLA201218P013600002020-07-10 1:10PM EDT1,360.00280.57258.60267.70+280.57+2,237.40%1391.89%
TSLA201218P013700002020-07-09 1:07PM EDT1,370.00291.80266.20273.05+291.80-1192.19%
TSLA201218P013750002020-07-09 3:59PM EDT1,375.00291.00266.70275.50+291.00-201091.85%
TSLA201218P013800002020-07-09 1:07PM EDT1,380.00297.50269.40278.50+297.50-1791.88%
TSLA201218P013900002020-07-07 11:55AM EDT1,390.00298.78275.00284.65+298.78--891.98%
TSLA201218P014000002020-07-10 3:26PM EDT1,400.00291.00279.80289.45+291.00+2,910.00%46891.77%
TSLA201218P014100002020-07-10 10:54AM EDT1,410.00309.00287.65295.00+309.00-1.25%1592.07%
TSLA201218P014200002020-07-08 10:09AM EDT1,420.00307.99291.65301.20+307.99--391.93%
TSLA201218P014250002020-07-08 12:49PM EDT1,425.00318.44294.75303.50+318.44+2.02%2491.89%
TSLA201218P014300002020-07-08 11:03AM EDT1,430.00320.46297.10306.30+320.46+2.33%2191.82%
TSLA201218P014750002020-07-06 3:51PM EDT1,475.00352.92323.40337.50+352.92-7792.50%
TSLA201218P015000002020-07-07 3:40PM EDT1,500.00351.65339.00348.30+351.65+2,779.84%13392.06%
TSLA201218P015100002020-07-07 11:56AM EDT1,510.00376.62347.10355.00+376.62--192.41%
TSLA201218P015600002020-07-09 10:58AM EDT1,560.00425.95375.10389.50+425.95-1292.52%
TSLA201218P015700002020-07-07 11:08AM EDT1,570.00412.53381.50396.00+412.53--192.56%
TSLA201218P015750002020-07-06 11:43AM EDT1,575.00437.59384.70394.45+437.59--291.97%
TSLA201218P015800002020-07-09 10:56AM EDT1,580.00436.10387.90402.30+436.10-1192.56%
TSLA201218P015900002020-07-09 10:13AM EDT1,590.00439.25394.35404.30+439.25-1192.02%
TSLA201218P016000002020-07-07 2:48PM EDT1,600.00437.27401.00415.50+437.27--2092.66%
TSLA201218P016750002020-07-06 12:21PM EDT1,675.00517.75451.50461.25+517.75--292.39%
TSLA201218P017000002020-07-07 9:35AM EDT1,700.00485.22464.45481.80+485.22--192.37%
TSLA201218P017500002020-07-07 2:48PM EDT1,750.00549.18503.95513.95+549.18--192.73%
TSLA201218P017800002020-07-07 2:46PM EDT1,780.00572.06524.75534.65+572.06--092.67%
TSLA201218P018000002020-07-07 2:47PM EDT1,800.00586.81539.75549.70+586.81--592.88%
TSLA201218P018200002020-07-07 2:51PM EDT1,820.00606.01552.20568.00+606.01--193.15%
TSLA201218P018500002020-07-06 11:34AM EDT1,850.00655.25576.70586.55+655.25--193.12%
TSLA201218P019000002020-07-07 2:51PM EDT1,900.00670.62613.40627.40+670.62--693.64%
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