UK markets open in 7 hours 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
380.36-43.87 (-10.34%)
At close: 4:00PM EDT

373.60 -6.76 (-1.78%)
After hours: 7:12PM EDT

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218C000100002020-08-31 6:30PM EDT10.006.32367.80372.700.00---482.72%
TSLA201218C000140002020-08-31 12:03AM EDT14.0026.02363.80368.700.00--5421.19%
TSLA201218C000200002020-08-31 6:31PM EDT20.0060.52357.80362.700.00---363.77%
TSLA201218C000300002020-08-31 12:04AM EDT30.0056.42347.75352.600.00---302.44%
TSLA201218C000400002020-08-31 6:31PM EDT40.00403.82337.95342.850.00-1010156.25%
TSLA201218C000500002020-08-06 2:43PM EDT50.001,449.001,956.001,974.000.00--00.00%
TSLA201218C000560002020-08-31 12:04AM EDT56.00179.00321.95326.700.00--15224.81%
TSLA201218C000570002020-08-31 12:04AM EDT57.0027.93320.90325.750.00--10223.58%
TSLA201218C000580002020-08-31 12:04AM EDT58.00174.97320.05324.950.00--5147.07%
TSLA201218C000590002020-08-31 12:04AM EDT59.0027.42319.00323.900.00--15139.06%
TSLA201218C000600002020-08-31 12:04AM EDT60.00164.55318.00322.900.00--215137.89%
TSLA201218C000610002020-08-31 12:04AM EDT61.00164.00317.15322.050.00--10152.15%
TSLA201218C000620002020-08-31 12:04AM EDT62.00159.75316.00320.900.00--30135.35%
TSLA201218C000630002020-08-31 12:04AM EDT63.0025.20315.10320.000.00--5145.31%
TSLA201218C000640002020-08-31 12:04AM EDT64.00158.35314.05318.950.00--5139.26%
TSLA201218C000650002020-08-31 6:31PM EDT65.00146.85313.05317.950.00---138.09%
TSLA201218C000660002020-08-31 12:04AM EDT66.0029.43312.20317.100.00--5148.93%
TSLA201218C000670002020-08-31 6:31PM EDT67.0017.00311.05315.950.00---135.74%
TSLA201218C000680002020-08-31 12:04AM EDT68.00139.62310.00314.800.00---118.75%
TSLA201218C000700002020-08-06 2:43PM EDT70.00306.601,858.001,875.80-1,122.75-78.55%-110.00%
TSLA201218C000710002020-08-31 12:04AM EDT71.0050.71307.25312.150.00--5145.61%
TSLA201218C000720002020-09-18 10:50AM EDT72.00370.65306.10310.850.00-275127.34%
TSLA201218C000730002020-08-31 12:04AM EDT73.00121.41305.20310.100.00--5140.33%
TSLA201218C000740002020-08-31 12:04AM EDT74.00119.89304.05308.900.00--35125.39%
TSLA201218C000750002020-08-31 12:04AM EDT75.00102.90303.15308.050.00--5134.96%
TSLA201218C000760002020-08-31 12:04AM EDT76.00362.10302.30307.200.00-2055142.19%
TSLA201218C000770002020-08-31 12:04AM EDT77.00147.87301.15306.050.00--5132.81%
TSLA201218C000780002020-08-31 12:04AM EDT78.0076.47300.25305.150.00--10137.50%
TSLA201218C000790002020-08-31 12:04AM EDT79.00199.33299.20304.100.00--15133.69%
TSLA201218C000800002020-09-18 3:57PM EDT80.00366.00298.35303.250.00-1746139.94%
TSLA201218C000820002020-08-31 12:04AM EDT82.00106.40296.30301.200.00--120135.55%
TSLA201218C000830002020-08-31 12:04AM EDT83.0046.72295.30300.200.00--5134.57%
TSLA201218C000840002020-08-31 12:04AM EDT84.0091.30294.40299.300.00--5137.60%
TSLA201218C000850002020-08-31 12:04AM EDT85.00118.22293.35298.250.00--255134.57%
TSLA201218C000860002020-08-31 12:04AM EDT86.0085.59292.30297.200.00--165131.45%
TSLA201218C000870002020-08-31 12:04AM EDT87.00191.40291.30296.200.00--15130.47%
TSLA201218C000880002020-08-31 12:04AM EDT88.0082.61290.45295.350.00--15135.25%
TSLA201218C000900002020-08-31 12:04AM EDT90.0078.70288.35293.250.00--70129.59%
TSLA201218C000910002020-08-31 12:04AM EDT91.0063.15287.50292.400.00--10133.89%
TSLA201218C000920002020-08-31 12:04AM EDT92.0074.34286.45291.350.00--60131.25%
TSLA201218C000930002020-08-31 12:04AM EDT93.0030.46285.40290.300.00--5128.52%
TSLA201218C000940002020-08-31 12:04AM EDT94.0072.19284.55289.450.00--5132.42%
TSLA201218C000950002020-08-31 12:04AM EDT95.0098.09283.60288.500.00--5132.91%
TSLA201218C000960002020-09-02 3:30PM EDT96.00346.12282.50287.400.00-535129.00%
TSLA201218C000970002020-08-31 12:04AM EDT97.0026.93281.60286.500.00--5130.96%
TSLA201218C000980002020-09-02 3:30PM EDT98.00344.11280.65285.550.00-510131.35%
TSLA201218C000990002020-08-31 12:04AM EDT99.0065.30279.55284.450.00--55127.69%
TSLA201218C001000002020-09-08 1:43PM EDT100.00248.17278.65283.550.00-5545129.44%
TSLA201218C001020002020-08-31 12:03AM EDT102.00291.13276.60281.500.00--35126.32%
TSLA201218C001040002020-08-31 12:03AM EDT104.00275.21274.75279.350.00--10124.51%
TSLA201218C001060002020-08-31 12:03AM EDT106.00261.57272.75277.650.00--5126.42%
TSLA201218C001070002020-08-31 12:03AM EDT107.00162.03271.70276.600.00--15124.37%
TSLA201218C001080002020-08-31 12:03AM EDT108.00252.93270.65275.550.00--0122.31%
TSLA201218C001090002020-08-31 12:03AM EDT109.00159.87269.60274.400.00--10118.90%
TSLA201218C001100002020-09-22 10:46AM EDT110.00315.00268.75273.650.00-1357122.90%
TSLA201218C001110002020-08-31 12:03AM EDT111.0086.57267.85272.750.00--5124.17%
TSLA201218C001120002020-08-31 12:03AM EDT112.00321.60266.80271.700.00--5122.27%
TSLA201218C001130002020-08-31 12:03AM EDT113.0090.19265.70270.500.00--5118.12%
TSLA201218C001140002020-08-31 12:03AM EDT114.00213.00264.70269.550.00--15117.87%
TSLA201218C001150002020-08-31 12:03AM EDT115.00189.87263.85268.750.00--5120.80%
TSLA201218C001160002020-08-31 12:03AM EDT116.00208.46262.75267.550.00--5116.80%
TSLA201218C001170002020-08-31 12:03AM EDT117.0080.24261.90266.800.00--15120.12%
TSLA201218C001180002020-09-04 12:15PM EDT118.00282.47261.00265.900.00-1076121.14%
TSLA201218C001190002020-08-31 12:03AM EDT119.00168.00259.95264.850.00--55119.41%
TSLA201218C001200002020-09-15 11:28AM EDT120.00330.00259.05263.950.00-61,899120.36%
TSLA201218C001210002020-08-31 12:03AM EDT121.0079.89257.95262.850.00--5117.80%
TSLA201218C001220002020-08-31 12:03AM EDT122.00279.76257.10262.000.00--205119.58%
TSLA201218C001240002020-08-31 12:03AM EDT124.00178.40255.00259.900.00--30116.31%
TSLA201218C001250002020-08-31 12:03AM EDT125.00181.31254.05258.950.00--30116.36%
TSLA201218C001260002020-08-31 2:50PM EDT126.00367.25253.05257.950.00-5520115.58%
TSLA201218C001270002020-08-31 12:03AM EDT127.00117.72252.15257.050.00--25116.41%
TSLA201218C001280002020-08-31 2:50PM EDT128.00365.34251.25256.150.00-527117.14%
TSLA201218C001300002020-09-09 11:02AM EDT130.00227.20249.10253.950.00-5590112.92%
TSLA201218C001310002020-08-31 12:03AM EDT131.00201.85248.15252.950.00--45112.55%
TSLA201218C001320002020-08-31 12:03AM EDT132.00136.00247.25252.150.00--5114.06%
TSLA201218C001330002020-09-21 12:12AM EDT133.00269.35246.20251.000.00--5111.84%
TSLA201218C001340002020-08-31 12:03AM EDT134.00148.93245.30250.200.00--5113.26%
TSLA201218C001350002020-08-31 12:03AM EDT135.00196.48244.40249.300.00--10113.87%
TSLA201218C001360002020-08-31 12:03AM EDT136.00129.14243.30248.100.00--20111.08%
TSLA201218C001370002020-08-31 12:03AM EDT137.00268.30242.40247.300.00--85112.38%
TSLA201218C001380002020-08-31 12:03AM EDT138.00168.49241.35246.200.00--15110.64%
TSLA201218C001390002020-08-31 12:03AM EDT139.00166.11240.45245.350.00--15111.55%
TSLA201218C001400002020-09-18 2:42PM EDT140.00303.45239.50244.400.00-1815111.45%
TSLA201218C001410002020-09-04 9:42AM EDT141.00273.24238.45243.300.00-510109.77%
TSLA201218C001420002020-08-31 12:03AM EDT142.0071.37237.55242.450.00--10110.60%
TSLA201218C001430002020-08-31 12:03AM EDT143.0070.00236.60241.500.00--5110.47%
TSLA201218C001440002020-08-31 12:03AM EDT144.00105.00235.55240.400.00--10108.86%
TSLA201218C001450002020-08-31 12:03AM EDT145.0033.90234.60239.450.00--5108.74%
TSLA201218C001460002020-08-31 12:03AM EDT146.00283.79233.70238.600.00--20109.47%
TSLA201218C001470002020-08-31 12:03AM EDT147.0039.03232.75237.650.00--5109.30%
TSLA201218C001480002020-08-31 12:03AM EDT148.0096.00231.70236.550.00--5107.76%
TSLA201218C001490002020-08-31 12:03AM EDT149.0038.77230.75235.600.00--15107.62%
TSLA201218C001500002020-09-14 12:14PM EDT150.00231.92229.80234.65-29.08-11.14%5701107.45%
TSLA201218C001510002020-08-31 12:03AM EDT151.00163.71228.85233.650.00--50107.03%
TSLA201218C001520002020-08-31 9:55AM EDT152.00309.00227.95232.850.00-320107.86%
TSLA201218C001530002020-09-03 12:47PM EDT153.00262.73227.05231.900.00-530107.91%
TSLA201218C001540002020-08-31 12:03AM EDT154.0035.60225.95230.800.00--20106.23%
TSLA201218C001550002020-08-31 12:03AM EDT155.00150.48225.00229.850.00--15106.03%
TSLA201218C001560002020-08-31 12:03AM EDT156.0085.00224.05228.900.00--95105.84%
TSLA201218C001570002020-08-31 12:03AM EDT157.00122.27223.10227.950.00--270105.62%
TSLA201218C001580002020-08-31 12:03AM EDT158.00172.46222.15227.000.00--225105.41%
TSLA201218C001590002020-09-23 9:30AM EDT159.00248.00221.25226.05-11.50-4.43%110105.42%
TSLA201218C001600002020-09-18 3:58PM EDT160.00240.78220.25225.10-44.97-15.74%5681104.96%
TSLA201218C001610002020-08-31 12:03AM EDT161.00153.74219.30224.150.00--5104.71%
TSLA201218C001620002020-09-04 10:37AM EDT162.00223.54218.35223.200.00-560104.48%
TSLA201218C001630002020-09-01 9:43AM EDT163.00331.75217.45222.350.00-2560104.87%
TSLA201218C001640002020-08-31 12:03AM EDT164.00199.93216.50221.400.00--100104.60%
TSLA201218C001650002020-09-08 10:32AM EDT165.00206.10215.50220.350.00-136103.72%
TSLA201218C001660002020-08-31 12:03AM EDT166.00138.76214.55219.400.00--155103.47%
TSLA201218C001670002020-08-31 12:03AM EDT167.00252.40213.60218.450.00-215103.20%
TSLA201218C001680002020-09-04 10:44AM EDT168.00212.00212.65217.500.00-10190102.93%
TSLA201218C001690002020-08-31 12:03AM EDT169.00256.25211.85216.750.00-141103.99%
TSLA201218C001700002020-09-17 3:24PM EDT170.00257.39210.90215.750.00-51,352103.50%
TSLA201218C001710002020-08-31 12:03AM EDT171.0032.24209.85214.700.00--5102.47%
TSLA201218C001720002020-09-09 1:15PM EDT172.00186.20208.90213.750.00-220102.17%
TSLA201218C001730002020-09-08 1:00PM EDT173.00182.50207.95212.800.00-55101.88%
TSLA201218C001740002020-08-31 12:03AM EDT174.0041.00207.10212.000.00--80102.47%
TSLA201218C001750002020-08-31 12:03AM EDT175.00143.20206.20211.100.00--140102.50%
TSLA201218C001760002020-08-31 12:03AM EDT176.00244.38205.15210.000.00--40101.33%
TSLA201218C001770002020-08-31 12:03AM EDT177.00138.86204.25209.050.00--15101.18%
TSLA201218C001780002020-08-31 12:03AM EDT178.00151.08203.30208.150.00--120101.04%
TSLA201218C001790002020-08-31 2:02PM EDT179.00312.66202.35207.200.00-15845100.71%
TSLA201218C001800002020-09-23 2:02PM EDT180.00210.00201.45206.25-50.00-19.23%11,392100.55%
TSLA201218C001810002020-08-31 12:04AM EDT181.00138.94200.50205.350.00--10100.38%
TSLA201218C001820002020-08-31 12:04AM EDT182.00220.61199.60204.400.00--60100.21%
TSLA201218C001830002020-08-31 12:04AM EDT183.00155.04198.75203.650.00--105100.79%
TSLA201218C001840002020-09-11 11:14AM EDT184.00196.00197.70202.600.00-21,08599.84%
TSLA201218C001850002020-08-31 12:04AM EDT185.00206.30196.80201.65+51.23+33.04%33599.65%
TSLA201218C001860002020-09-03 12:38PM EDT186.00231.75195.90200.750.00-518099.60%
TSLA201218C001870002020-08-31 12:04AM EDT187.00111.42195.05199.950.00--1099.96%
TSLA201218C001880002020-08-31 12:04AM EDT188.00119.80194.05198.900.00--4099.18%
TSLA201218C001890002020-09-04 10:24AM EDT189.00211.00193.10197.950.00-52598.82%
TSLA201218C001900002020-09-14 12:04PM EDT190.00233.45192.20197.050.00-7290298.74%
TSLA201218C001910002020-08-31 12:04AM EDT191.0070.15191.10196.000.00--2097.69%
TSLA201218C001920002020-08-31 12:04AM EDT192.00135.08190.40195.200.00--2098.42%
TSLA201218C001930002020-09-11 1:56PM EDT193.00178.25189.45194.300.00-727698.18%
TSLA201218C001940002020-08-31 12:04AM EDT194.00253.70188.55193.400.00-515598.07%
TSLA201218C001950002020-08-31 12:04AM EDT195.00211.00187.45192.350.00--10597.05%
TSLA201218C001960002020-09-16 11:34AM EDT196.00262.45186.75191.550.00-15697.71%
TSLA201218C001970002020-08-31 12:04AM EDT197.00131.75185.80190.700.00--12097.57%
TSLA201218C001980002020-09-23 10:18AM EDT198.00203.35184.95189.75+45.20+28.58%270597.44%
TSLA201218C001990002020-09-23 2:46PM EDT199.00187.80184.10189.00-8.69-4.42%248097.78%
TSLA201218C002000002020-09-23 2:46PM EDT200.00186.90184.35187.95-43.60-18.92%61,65899.95%
TSLA201218C002020002020-09-15 3:38PM EDT202.00247.88181.40186.300.00-51097.30%
TSLA201218C002040002020-08-31 12:04AM EDT204.0097.21179.55184.350.00--1096.49%
TSLA201218C002050002020-08-31 12:04AM EDT205.00115.15178.65183.500.00--58596.42%
TSLA201218C002080002020-08-31 12:04AM EDT208.00155.71176.05180.950.00--596.39%
TSLA201218C002100002020-09-09 1:20PM EDT210.00194.23174.20179.05+41.65+27.30%524395.67%
TSLA201218C002120002020-09-10 10:42AM EDT212.00192.75172.45177.300.00-102595.45%
TSLA201218C002140002020-08-31 11:17AM EDT214.00282.00170.70175.500.00-3795.11%
TSLA201218C002150002020-09-16 10:10AM EDT215.00246.30169.65174.550.00-616094.48%
TSLA201218C002180002020-09-15 3:52PM EDT218.00240.00167.00171.900.00-3593.97%
TSLA201218C002200002020-09-21 1:29PM EDT220.00232.47166.65170.450.00-12,93996.78%
TSLA201218C002220002020-09-17 11:40AM EDT222.00217.75163.75168.600.00-562094.17%
TSLA201218C002240002020-08-31 12:04AM EDT224.00113.85162.05166.900.00---93.99%
TSLA201218C002250002020-09-23 2:46PM EDT225.00164.00161.25166.15-65.07-28.41%52594.15%
TSLA201218C002300002020-09-21 12:45PM EDT230.00223.91158.10161.800.00-1027695.16%
TSLA201218C002320002020-08-31 12:04AM EDT232.00136.77155.30160.100.00--1593.10%
TSLA201218C002340002020-08-31 12:04AM EDT234.0085.80153.85158.750.00--1093.74%
TSLA201218C002350002020-08-31 12:04AM EDT235.00113.73152.80157.600.00--8092.80%
TSLA201218C002360002020-09-09 3:29PM EDT236.00141.05151.95156.800.00-15792.72%
TSLA201218C002380002020-09-10 9:30AM EDT238.00162.67150.30155.150.00-11192.53%
TSLA201218C002400002020-09-23 10:28AM EDT240.00166.00148.65152.65-30.14-15.37%395791.06%
TSLA201218C002420002020-08-31 12:04AM EDT242.00169.87147.05151.900.00---92.23%
TSLA201218C002440002020-08-31 12:04AM EDT244.00148.16145.65150.550.00--1592.74%
TSLA201218C002450002020-09-22 1:07PM EDT245.00192.00146.30149.600.00-1013594.45%
TSLA201218C002460002020-09-23 10:17AM EDT246.00161.10143.90148.80+71.48+79.76%11592.18%
TSLA201218C002480002020-08-31 12:04AM EDT248.00185.68142.20147.100.00--71091.74%
TSLA201218C002500002020-09-23 1:35PM EDT250.00153.28140.90144.40-62.72-29.04%3065390.48%
TSLA201218C002520002020-09-15 10:14AM EDT252.00194.35139.30142.850.00-10010590.36%
TSLA201218C002540002020-09-21 11:18AM EDT254.00193.15138.85142.350.00-21293.02%
TSLA201218C002550002020-08-31 12:04AM EDT255.00174.00137.00141.900.00--3592.00%
TSLA201218C002560002020-08-31 12:04AM EDT256.00192.34135.95140.800.00--82791.18%
TSLA201218C002580002020-09-10 10:50AM EDT258.00146.15134.65139.550.00-41,05791.71%
TSLA201218C002600002020-09-08 2:37PM EDT260.00109.00133.00137.900.00-399791.28%
TSLA201218C002620002020-09-15 3:40PM EDT262.00196.50131.65136.550.00-3891.56%
TSLA201218C002640002020-09-23 12:06PM EDT264.00138.70129.95134.85-20.67-12.97%5590.99%
TSLA201218C002650002020-09-08 11:21AM EDT265.00185.65129.40134.300.00-121491.39%
TSLA201218C002660002020-09-08 10:07AM EDT266.00183.75128.65133.550.00-1691.32%
TSLA201218C002680002020-09-15 10:21AM EDT268.00182.30127.00131.900.00-1990.83%
TSLA201218C002700002020-09-23 11:01AM EDT270.00129.60125.70130.60-66.45-33.89%258191.10%
TSLA201218C002720002020-09-23 12:02PM EDT272.00131.90123.90127.70-46.45-26.04%151189.05%
TSLA201218C002740002020-09-09 9:43AM EDT274.00114.60122.65127.550.00-104090.59%
TSLA201218C002750002020-09-23 11:46AM EDT275.00130.00123.15126.80-29.90-18.70%110391.80%
TSLA201218C002760002020-09-09 10:37AM EDT276.00107.90121.20126.100.00-116690.47%
TSLA201218C002780002020-09-23 1:04PM EDT278.00132.00119.95123.00-10.75-7.53%16588.81%
TSLA201218C002800002020-09-23 3:29PM EDT280.00121.90119.85123.45-44.83-26.89%13975792.00%
TSLA201218C002820002020-09-22 2:45PM EDT282.00165.45117.00121.900.00-127090.28%
TSLA201218C002840002020-09-18 12:03PM EDT284.00177.58115.55120.400.00-313690.03%
TSLA201218C002850002020-09-22 1:26PM EDT285.00166.40114.95119.850.00-131090.21%
TSLA201218C002860002020-09-18 1:12PM EDT286.00172.00114.45119.350.00-415090.54%
TSLA201218C002880002020-09-22 2:45PM EDT288.00161.05112.85116.750.00-19089.03%
TSLA201218C002900002020-09-23 11:50AM EDT290.00118.21111.60116.50-40.94-25.72%437890.13%
TSLA201218C002920002020-09-14 12:01PM EDT292.00165.55110.20115.100.00-112589.94%
TSLA201218C002940002020-09-22 3:09PM EDT294.00154.75108.95113.850.00-38790.02%
TSLA201218C002950002020-09-09 9:46AM EDT295.00102.60108.30113.200.00-17090.01%
TSLA201218C002960002020-09-10 3:36PM EDT296.00113.80107.65112.55-33.35-22.66%224189.98%
TSLA201218C002980002020-09-16 11:34AM EDT298.00178.25106.40111.300.00-261790.02%
TSLA201218C003000002020-09-23 3:29PM EDT300.00107.80106.75109.85-38.61-26.37%245,68991.29%
TSLA201218C003020002020-09-10 3:08PM EDT302.0098.00104.05108.950.00-116690.29%
TSLA201218C003040002020-09-22 3:08PM EDT304.00147.61102.60106.450.00-516088.98%
TSLA201218C003050002020-09-21 11:18AM EDT305.00152.25103.65106.800.00-18391.29%
TSLA201218C003060002020-08-31 12:04AM EDT306.00132.86101.45106.350.00--10090.04%
TSLA201218C003080002020-09-21 12:48PM EDT308.00162.50100.05104.900.00-614489.67%
TSLA201218C003100002020-09-23 2:48PM EDT310.00100.0099.65102.95-46.10-31.55%962089.71%
TSLA201218C003120002020-09-23 2:29PM EDT312.00103.3197.65102.55-66.24-39.07%13989.70%
TSLA201218C003140002020-09-21 12:54PM EDT314.00158.9096.75100.500.00-224489.20%
TSLA201218C003150002020-09-14 10:09AM EDT315.00106.9596.40100.500.00-23889.89%
TSLA201218C003160002020-09-14 1:46PM EDT316.00121.0097.0099.350.00-515090.39%
TSLA201218C003180002020-09-21 10:54AM EDT318.00141.3594.1597.850.00-38288.71%
TSLA201218C003200002020-09-23 1:15PM EDT320.00104.3893.1097.50-32.42-23.70%63,12089.45%
TSLA201218C003240002020-09-23 2:49PM EDT324.0092.0091.0094.85-59.45-39.25%1011889.26%
TSLA201218C003250002020-09-21 2:38PM EDT325.00148.0091.9594.250.00-1053690.43%
TSLA201218C003280002020-09-23 2:46PM EDT328.0091.3188.8092.45-57.89-38.80%1012089.13%
TSLA201218C003300002020-09-23 3:09PM EDT330.0088.8389.2091.45-60.02-40.32%1221390.37%
TSLA201218C003320002020-09-23 9:45AM EDT332.00105.3086.6590.25-31.72-23.15%118289.13%
TSLA201218C003350002020-09-09 3:23PM EDT335.00129.4685.1088.800.00-17189.28%
TSLA201218C003360002020-09-21 11:28AM EDT336.00137.8584.5588.300.00-340189.29%
TSLA201218C003400002020-09-23 3:35PM EDT340.0085.3582.4085.85-44.14-34.09%1443,62488.96%
TSLA201218C003440002020-09-23 10:24AM EDT344.0094.7582.1085.15-29.16-23.53%218291.27%
TSLA201218C003480002020-09-21 3:38PM EDT348.0080.9378.9081.95-57.49-41.53%133489.47%
TSLA201218C003500002020-09-23 3:58PM EDT350.0079.8377.6580.95-35.74-30.92%501,40289.26%
TSLA201218C003520002020-09-22 12:04PM EDT352.00119.0076.7581.150.00-129290.17%
TSLA201218C003550002020-07-09 5:06PM EDT355.00253.551,217.051,227.950.00-110.00%
TSLA201218C003560002020-09-23 2:18PM EDT356.0078.2077.0078.10-39.70-33.67%575090.91%
TSLA201218C003600002020-09-23 3:45PM EDT360.0075.2272.8577.75-34.83-31.65%331,05890.36%
TSLA201218C003640002020-09-23 2:20PM EDT364.0074.1071.1074.95-47.69-39.16%324989.72%
TSLA201218C003650002020-06-24 10:03AM EDT365.00607.051,051.601,065.500.00-110.00%
TSLA201218C003680002020-09-23 11:13AM EDT368.0081.7069.3072.75-29.85-26.76%1658989.43%
TSLA201218C003700002020-09-23 3:16PM EDT370.0071.2368.4572.55-41.42-36.77%2048189.93%
TSLA201218C003720002020-09-23 3:40PM EDT372.0071.5067.6571.15-58.35-44.94%657689.61%
TSLA201218C003750002020-07-09 5:06PM EDT375.00514.491,119.401,134.200.00--10.00%
TSLA201218C003760002020-09-23 3:51PM EDT376.0069.0068.0069.05-41.00-37.27%4230290.77%
TSLA201218C003800002020-09-23 3:52PM EDT380.0067.0066.5067.45-32.45-32.63%1452,93690.94%
TSLA201218C003840002020-09-23 3:56PM EDT384.0064.9564.5565.85-34.50-34.69%5353590.75%
TSLA201218C003850002020-07-01 3:56PM EDT385.00739.351,043.201,061.000.00--10.00%
TSLA201218C003880002020-09-23 3:06PM EDT388.0063.9561.3064.30-36.05-36.05%5381289.65%
TSLA201218C003900002020-07-09 8:21PM EDT390.00382.351,102.701,117.450.00--20.00%
TSLA201218C003920002020-09-23 3:54PM EDT392.0061.9861.6062.75-35.12-36.17%7234090.93%
TSLA201218C003950002020-07-07 3:26PM EDT395.00996.661,092.001,108.000.00-130.00%
TSLA201218C003960002020-09-23 3:49PM EDT396.0062.3558.7061.35-32.95-34.58%5915890.08%
TSLA201218C004000002020-09-23 3:59PM EDT400.0059.7056.8559.90-32.13-34.99%4235,39989.87%
TSLA201218C004100002020-09-23 3:03PM EDT410.0055.8053.4056.50-32.55-36.84%11447090.09%
TSLA201218C004150002020-07-09 8:21PM EDT415.00233.621,078.451,095.000.00-110.00%
TSLA201218C004200002020-09-23 3:53PM EDT420.0052.8550.3553.30-29.55-35.86%18796390.43%
TSLA201218C004250002020-06-16 9:34AM EDT425.00591.091,073.501,085.400.00-1510.00%
TSLA201218C004300002020-09-23 3:30PM EDT430.0050.6049.1550.30-27.90-35.54%12753691.90%
TSLA201218C004350002020-07-07 9:41AM EDT435.00957.001,048.401,056.700.00-130.00%
TSLA201218C004400002020-09-23 3:45PM EDT440.0046.9044.9547.45-27.90-37.30%1832,33191.19%
TSLA201218C004500002020-09-23 3:58PM EDT450.0044.2543.7544.85-27.38-38.22%4191,68892.45%
TSLA201218C004550002020-07-09 8:21PM EDT455.00315.751,041.801,056.500.00-120.00%
TSLA201218C004600002020-09-23 3:40PM EDT460.0043.7540.0042.00-25.40-36.73%11098391.58%
TSLA201218C004650002020-07-09 5:06PM EDT465.00152.321,106.551,116.550.00-110.00%
TSLA201218C004700002020-09-23 3:24PM EDT470.0040.0037.4540.15-25.23-38.68%591,17592.01%
TSLA201218C004750002020-07-09 5:06PM EDT475.00490.441,101.851,112.050.00-110.00%
TSLA201218C004800002020-09-23 3:47PM EDT480.0038.2135.4038.05-24.15-38.73%692,50292.41%
TSLA201218C004850002020-07-09 8:21PM EDT485.00134.671,089.001,027.500.00-110.00%
TSLA201218C004900002020-09-23 3:27PM EDT490.0035.0033.4536.05-24.58-41.26%1481,24692.77%
TSLA201218C004950002020-07-09 8:21PM EDT495.00326.491,083.251,018.000.00-8110.00%
TSLA201218C005000002020-09-23 3:58PM EDT500.0033.5033.0034.20-23.10-40.81%74113,38894.13%
TSLA201218C005100002020-09-23 3:50PM EDT510.0032.0029.9032.50-22.28-41.05%9052993.53%
TSLA201218C005200002020-09-23 3:39PM EDT520.0029.8028.3030.85-23.00-43.56%3291,52293.88%
TSLA201218C005300002020-09-23 2:57PM EDT530.0027.5427.6529.30-21.65-44.01%5218994.88%
TSLA201218C005350002020-07-06 12:11PM EDT535.00810.15952.00965.500.00--30.00%
TSLA201218C005400002020-09-23 3:10PM EDT540.0026.8526.2527.65-22.83-45.95%1183395.10%
TSLA201218C005450002020-07-08 2:54PM EDT545.00799.35913.40924.500.00-120.00%
TSLA201218C005500002020-09-23 3:14PM EDT550.0025.5025.2026.55-20.94-45.09%1441,18295.88%
TSLA201218C005550002020-07-09 5:07PM EDT555.00432.851,023.551,034.050.00-210.00%
TSLA201218C005600002020-09-23 2:57PM EDT560.0023.5023.7025.40-21.50-47.78%251,09996.14%
TSLA201218C005650002020-06-15 2:33PM EDT565.00450.951,001.801,014.200.00--10.00%
TSLA201218C005700002020-09-23 3:54PM EDT570.0023.2021.6524.15-19.00-45.02%1888795.74%
TSLA201218C005750002020-07-23 2:37PM EDT575.00949.351,474.551,492.500.00--10.00%
TSLA201218C005800002020-09-23 3:41PM EDT580.0022.8520.6023.10-18.35-44.54%1752896.19%
TSLA201218C005850002020-06-29 9:46AM EDT585.00401.20928.20937.400.00-130.00%
TSLA201218C005900002020-09-23 3:44PM EDT590.0022.3519.6021.70-16.65-42.69%1961196.28%
TSLA201218C005950002020-07-24 10:08AM EDT595.00840.001,455.701,470.400.00-1110.00%
TSLA201218C006000002020-09-23 3:52PM EDT600.0020.3519.4521.80-16.65-45.00%5052,68398.29%
TSLA201218C006050002020-06-26 12:31PM EDT605.00399.44820.20838.000.00-110.00%
TSLA201218C006100002020-08-25 10:00AM EDT610.001,398.791,604.501,622.000.00-100410.00%
TSLA201218C006200002020-09-23 3:57PM EDT620.0018.5018.0019.95-16.25-46.76%461,64699.31%
TSLA201218C006250002020-07-14 9:52AM EDT625.00906.55960.55972.550.00-460.00%
TSLA201218C006300002020-08-26 3:06PM EDT630.001,514.581,585.001,602.500.00-11050.00%
TSLA201218C006350002020-07-02 9:32AM EDT635.00588.60806.70824.350.00-150.00%
TSLA201218C006400002020-09-23 3:27PM EDT640.0017.6515.5018.35-14.60-45.27%5994699.21%
TSLA201218C006500002020-08-27 9:30AM EDT650.001,538.401,566.001,583.500.00-11180.00%
TSLA201218C006550002020-07-09 8:07PM EDT655.00245.00850.25866.500.00-490.00%
TSLA201218C006600002020-09-23 3:54PM EDT660.0015.3515.0515.95-14.37-48.35%471,42899.91%
TSLA201218C006700002020-07-08 1:45PM EDT670.00744.65792.50808.900.00-110.00%
TSLA201218C006750002020-08-14 2:34PM EDT675.00982.411,541.501,559.000.00-120.00%
TSLA201218C006800002020-09-23 2:29PM EDT680.0014.5013.0015.65-12.85-46.98%111,150100.81%
TSLA201218C006850002020-08-24 9:52AM EDT685.001,341.501,532.001,549.500.00-1170.00%
TSLA201218C006900002020-07-10 1:56PM EDT690.00842.46777.70788.700.00-130.00%
TSLA201218C006950002020-07-10 1:33PM EDT695.00830.55769.50786.000.00-130.00%
TSLA201218C007000002020-09-23 3:54PM EDT700.0013.3012.7513.45-11.95-47.33%5323,935101.32%
TSLA201218C007050002020-06-30 11:17AM EDT705.00405.00795.70803.250.00-110.00%
TSLA201218C007100002020-06-18 10:15AM EDT710.00356.85820.80833.800.00-120.00%
TSLA201218C007150002020-06-17 2:46PM EDT715.00350.00817.95829.950.00--10.00%
TSLA201218C007200002020-09-23 12:57PM EDT720.0012.5011.1012.70-11.35-47.59%18480101.58%
TSLA201218C007250002020-07-09 5:07PM EDT725.00169.49866.75877.150.00-110.00%
TSLA201218C007300002020-08-26 1:58PM EDT730.001,418.951,487.501,506.000.00-140.00%
TSLA201218C007350002020-07-09 5:07PM EDT735.00195.14856.25866.450.00-110.00%
TSLA201218C007400002020-09-23 11:20AM EDT740.0011.7010.3512.20-11.10-48.68%10329102.94%
TSLA201218C007450002020-07-09 5:07PM EDT745.00193.86847.35856.850.00-230.00%
TSLA201218C007500002020-08-26 3:44PM EDT750.001,410.551,468.501,487.000.00-51550.00%
TSLA201218C007550002020-07-14 9:51AM EDT755.00818.55843.70855.050.00-1100.00%
TSLA201218C007600002020-09-23 3:52PM EDT760.0010.7010.4011.95-11.14-51.01%36226105.40%
TSLA201218C007650002020-07-08 2:31PM EDT765.00648.55710.20721.100.00-150.00%
TSLA201218C007700002020-07-09 5:07PM EDT770.00178.00830.40840.900.00-140.00%
TSLA201218C007750002020-07-15 12:03PM EDT775.00752.40890.60902.600.00-130.00%
TSLA201218C007800002020-09-23 3:52PM EDT780.009.989.8011.25-9.55-48.90%44349106.39%
TSLA201218C007850002020-07-06 11:44AM EDT785.00611.35721.20735.100.00-1540.00%
TSLA201218C007900002020-07-21 11:48AM EDT790.00862.281,217.351,235.000.00-7450.00%
TSLA201218C007950002020-07-21 11:48AM EDT795.00858.101,212.501,230.200.00-720.00%
TSLA201218C008000002020-09-23 3:59PM EDT800.009.659.5010.00-8.80-47.70%1,1474,161106.87%
TSLA201218C008050002020-07-16 2:55PM EDT805.00768.70863.10875.100.00-110.00%
TSLA201218C008100002020-08-07 10:58AM EDT810.00706.061,411.501,429.500.00-2110.00%
TSLA201218C008150002020-08-24 9:30AM EDT815.001,322.691,406.701,425.500.00-1120.00%
TSLA201218C008200002020-07-13 11:34AM EDT820.00999.63757.00768.900.00-1200.00%
TSLA201218C008250002020-08-21 3:27PM EDT825.001,272.001,397.001,416.000.00-160.00%
TSLA201218C008300002020-08-06 1:07PM EDT830.00693.801,392.001,411.000.00-1310.00%
TSLA201218C008350002020-06-16 10:05AM EDT835.00275.91729.75739.700.00-130.00%
TSLA201218C008400002020-07-13 1:37PM EDT840.00924.53739.40751.300.00-11390.00%
TSLA201218C008450002020-07-09 5:07PM EDT845.00185.18771.35780.700.00-280.00%
TSLA201218C008500002020-08-20 2:33PM EDT850.001,162.001,373.501,392.500.00-12710.00%
TSLA201218C008550002020-07-09 8:07PM EDT855.00161.22675.00688.000.00-110.00%
TSLA201218C008600002020-07-23 12:41PM EDT860.00722.231,201.301,219.000.00-140.00%
TSLA201218C008650002020-07-16 3:47PM EDT865.00713.25809.00821.000.00-120.00%
TSLA201218C008700002020-06-25 9:47AM EDT870.00205.00594.60609.000.00-1160.00%
TSLA201218C008750002020-08-12 2:01PM EDT875.00716.001,349.601,369.000.00-1280.00%
TSLA201218C008800002020-08-21 3:29PM EDT880.001,221.881,345.001,364.000.00-180.00%
TSLA201218C008850002020-07-13 3:55PM EDT885.00694.30700.40712.100.00-130.00%
TSLA201218C008900002020-07-22 12:27PM EDT890.00755.401,172.251,191.000.00-1240.00%
TSLA201218C008950002020-06-29 11:19AM EDT895.00226.35659.10666.200.00-41700.00%
TSLA201218C009000002020-08-28 1:11PM EDT900.001,336.651,326.501,345.50+14.76+1.12%32730.00%
TSLA201218C009050002020-07-14 3:33PM EDT905.00694.70742.15759.250.00-100.00%
TSLA201218C009100002020-08-20 12:23PM EDT910.001,103.051,317.101,336.000.00-10120.00%
TSLA201218C009150002020-07-13 2:02PM EDT915.00775.20674.90686.600.00-1210.00%
TSLA201218C009200002020-08-17 11:42AM EDT920.00866.281,307.701,326.500.00-22170.00%
TSLA201218C009250002020-07-20 1:51PM EDT925.00775.34970.40987.500.00-170.00%
TSLA201218C009300002020-08-13 3:05PM EDT930.00713.701,298.501,317.500.00-1360.00%
TSLA201218C009350002020-07-31 2:17PM EDT935.00557.111,293.501,312.500.00-120.00%
TSLA201218C009400002020-07-31 11:33AM EDT940.00598.981,289.001,308.000.00-180.00%
TSLA201218C009450002020-07-24 9:33AM EDT945.00546.241,120.951,140.000.00-150.00%
TSLA201218C009500002020-08-28 2:01PM EDT950.001,318.191,279.601,298.50+32.14+2.50%21870.00%
TSLA201218C009550002020-07-02 12:09PM EDT955.00350.75536.45551.700.00-140.00%
TSLA201218C009600002020-07-14 2:23PM EDT960.00675.40695.00712.100.00-200.00%
TSLA201218C009650002020-08-12 1:43PM EDT965.00629.811,266.001,285.000.00-2560.00%
TSLA201218C009700002020-08-19 11:33AM EDT970.00952.831,261.001,280.500.00-1320.00%
TSLA201218C009750002020-08-24 3:09PM EDT975.001,055.001,256.701,276.000.00-1210.00%
TSLA201218C009800002020-08-20 1:25PM EDT980.001,040.151,252.201,271.000.00-2120.00%
TSLA201218C009850002020-08-13 9:59AM EDT985.00658.751,247.001,266.500.00-2240.00%
TSLA201218C009900002020-08-20 1:25PM EDT990.001,030.911,243.001,262.000.00-11410.00%
TSLA201218C009950002020-08-20 1:25PM EDT995.001,026.311,238.001,257.000.00-1980.00%
TSLA201218C010000002020-08-25 3:58PM EDT1,000.001,055.721,233.501,252.500.00-63380.00%
TSLA201218C010100002020-08-18 12:38PM EDT1,010.00917.851,224.501,243.500.00-410.00%
TSLA201218C010200002020-07-08 12:55PM EDT1,020.00486.05498.80515.100.00--20.00%
TSLA201218C010250002020-07-29 11:09AM EDT1,025.00575.751,210.501,229.500.00-11170.00%
TSLA201218C010400002020-08-24 12:01AM EDT1,040.00778.571,197.201,216.000.00--10.00%
TSLA201218C010500002020-08-17 3:51PM EDT1,050.00829.151,188.001,207.000.00-3490.00%
TSLA201218C010600002020-07-07 11:20AM EDT1,060.00482.33505.90519.800.00--10.00%
TSLA201218C010700002020-08-24 12:01AM EDT1,070.001,016.801,170.001,189.000.00--20.00%
TSLA201218C010750002020-08-20 3:41PM EDT1,075.00971.901,165.501,184.500.00-3320.00%
TSLA201218C011000002020-08-24 9:59AM EDT1,100.00940.321,142.501,162.000.00-15880.00%
TSLA201218C011100002020-08-11 12:03PM EDT1,110.00382.001,134.201,153.000.00-21230.00%
TSLA201218C011200002020-07-23 10:08AM EDT1,120.00569.25962.85981.000.00-100.00%
TSLA201218C011250002020-07-30 10:54AM EDT1,125.001,193.101,120.501,139.50+725.73+155.28%260.00%
TSLA201218C011500002020-08-17 1:53PM EDT1,150.00696.041,098.501,117.500.00-3550.00%
TSLA201218C011600002020-08-17 10:57AM EDT1,160.00683.851,089.501,108.500.00-130.00%
TSLA201218C011700002020-08-06 10:44AM EDT1,170.00429.001,080.601,099.500.00-220.00%
TSLA201218C011750002020-08-14 9:41AM EDT1,175.00568.651,076.501,095.500.00-1160.00%
TSLA201218C011800002020-08-03 2:34PM EDT1,180.00432.201,071.501,091.000.00-1110.00%
TSLA201218C011900002020-08-27 11:36AM EDT1,190.001,103.951,063.501,082.500.00-120.00%
TSLA201218C012000002020-08-28 12:31PM EDT1,200.001,112.951,054.501,074.00+122.50+12.37%11940.00%
TSLA201218C012100002020-08-24 12:01AM EDT1,210.00849.371,046.001,065.500.00---0.00%
TSLA201218C012200002020-08-18 12:47PM EDT1,220.00740.821,037.501,056.500.00-130.00%
TSLA201218C012250002020-07-29 12:09PM EDT1,225.00438.321,032.501,052.000.00-4270.00%
TSLA201218C012300002020-07-23 12:54PM EDT1,230.00448.11867.30885.700.00-130.00%
TSLA201218C012400002020-08-26 12:32PM EDT1,240.00928.401,020.201,039.500.00-401420.00%
TSLA201218C012500002020-08-17 11:39AM EDT1,250.00790.101,011.601,031.000.00-11410.00%
TSLA201218C012600002020-08-03 2:21PM EDT1,260.00364.001,003.001,022.500.00-110.00%
TSLA201218C012700002020-08-24 9:56AM EDT1,270.00776.53994.601,014.000.00-110.00%
TSLA201218C012750002020-08-21 1:10PM EDT1,275.00870.00990.501,008.700.00-170.00%
TSLA201218C012800002020-08-18 3:42PM EDT1,280.00693.58986.001,004.500.00-1601650.00%
TSLA201218C012900002020-08-26 12:32PM EDT1,290.00886.00978.00996.200.00-402110.00%
TSLA201218C013000002020-08-28 3:09PM EDT1,300.00987.00969.50987.90+165.92+20.21%42020.00%
TSLA201218C013100002020-08-26 10:47AM EDT1,310.00866.97961.50980.500.00-110.00%
TSLA201218C013200002020-08-24 12:01AM EDT1,320.00796.85953.00971.400.00--10.00%
TSLA201218C013250002020-07-16 12:33PM EDT1,325.00447.00451.40461.500.00-1430.00%
TSLA201218C013300002020-07-14 10:05AM EDT1,330.00471.00399.60408.600.00-100.00%
TSLA201218C013400002020-07-23 9:46AM EDT1,340.00470.28776.30794.800.00-100.00%
TSLA201218C013500002020-08-21 1:17PM EDT1,350.00804.60928.50947.500.00-11160.00%
TSLA201218C013600002020-08-05 12:22PM EDT1,360.00607.89920.50938.900.00-80830.00%
TSLA201218C013700002020-08-24 9:52AM EDT1,370.00725.05912.00931.500.00-460.00%
TSLA201218C013750002020-08-17 3:01PM EDT1,375.00549.67908.00926.600.00-1200.00%
TSLA201218C013800002020-08-12 3:53PM EDT1,380.00355.88904.00922.700.00-4330.00%
TSLA201218C013900002020-08-26 11:12AM EDT1,390.00796.30896.25915.400.00-1130.00%
TSLA201218C014000002020-08-28 3:35PM EDT1,400.00895.00888.00906.20-30.55-3.30%41610.00%
TSLA201218C014100002020-08-26 3:15PM EDT1,410.00816.50880.05899.500.00-6540.00%
TSLA201218C014200002020-08-28 2:44PM EDT1,420.00901.06872.00890.70+214.56+31.25%6350.00%
TSLA201218C014250002020-08-12 3:45PM EDT1,425.00698.13868.00886.700.00-4640.00%
TSLA201218C014300002020-08-28 2:44PM EDT1,430.00892.73864.75884.00+226.08+33.91%7380.00%
TSLA201218C014400002020-08-28 2:44PM EDT1,440.00883.12856.50875.20+58.12+7.04%6240.00%
TSLA201218C014500002020-08-28 2:44PM EDT1,450.00874.84849.20867.40-25.16-2.80%6840.00%
TSLA201218C014600002020-08-27 12:17PM EDT1,460.00904.08841.00859.600.00-1260.00%
TSLA201218C014700002020-08-25 11:26AM EDT1,470.00637.76833.50853.000.00-3190.00%
TSLA201218C014750002020-08-21 11:52AM EDT1,475.00685.43830.00849.000.00-1140.00%
TSLA201218C014800002020-08-28 1:55PM EDT1,480.00860.00826.40845.00+152.13+21.49%1490.00%
TSLA201218C014900002020-08-19 10:32AM EDT1,490.00538.00818.50837.500.00-21240.00%
TSLA201218C015000002020-08-28 3:27PM EDT1,500.00822.75811.00830.00+26.80+3.37%191,1360.00%
TSLA201218C015100002020-08-27 1:07PM EDT1,510.00790.37804.00822.500.00-8490.00%
TSLA201218C015200002020-08-28 2:48PM EDT1,520.00821.20796.50815.00+173.33+26.75%2340.00%
TSLA201218C015250002020-08-28 2:48PM EDT1,525.00820.00792.60811.20+175.71+27.27%1170.00%
TSLA201218C015300002020-08-21 12:25PM EDT1,530.00664.32789.00807.700.00-2200.00%
TSLA201218C015400002020-08-28 2:48PM EDT1,540.00807.26781.50800.50+196.36+32.14%2330.00%
TSLA201218C015500002020-08-28 3:46PM EDT1,550.00798.74774.50793.00+163.71+25.78%11220.00%
TSLA201218C015600002020-08-28 2:48PM EDT1,560.00790.89767.00786.00+289.57+57.76%290.00%
TSLA201218C015700002020-08-24 9:52AM EDT1,570.00579.55759.80778.300.00-1510.00%
TSLA201218C015750002020-08-21 12:15PM EDT1,575.00630.00756.20774.700.00-170.00%
TSLA201218C015800002020-08-28 2:48PM EDT1,580.00777.25752.60771.50+191.90+32.78%2340.00%
TSLA201218C015900002020-08-18 3:15PM EDT1,590.00482.88745.60764.500.00-9170.00%
TSLA201218C016000002020-08-28 12:31PM EDT1,600.00791.76738.40756.70+21.76+2.83%26370.00%
TSLA201218C016200002020-08-28 1:47PM EDT1,620.00737.67724.40743.50+0.47+0.06%1280.00%
TSLA201218C016250002020-08-28 1:47PM EDT1,625.00734.26721.00740.00+21.26+2.98%11150.00%
TSLA201218C016400002020-08-25 2:53PM EDT1,640.00532.04710.60729.500.00-1210.00%
TSLA201218C016500002020-08-27 12:25PM EDT1,650.00735.75703.65723.000.00-2310.00%
TSLA201218C016600002020-08-27 3:57PM EDT1,660.00722.50697.00716.000.00-1360.00%
TSLA201218C016750002020-08-18 9:42AM EDT1,675.00425.00687.00706.000.00-1130.00%
TSLA201218C016800002020-08-28 1:54PM EDT1,680.00709.88683.60702.50+164.24+30.10%16740.00%
TSLA201218C017000002020-08-28 2:08PM EDT1,700.00698.11670.50689.50+11.11+1.62%67800.00%
TSLA201218C017200002020-08-27 1:13PM EDT1,720.00649.23657.50676.500.00-4390.00%
TSLA201218C017400002020-08-21 10:06AM EDT1,740.00489.65644.60663.500.00-1640.00%
TSLA201218C017500002020-08-28 3:17PM EDT1,750.00650.54638.10657.50+19.35+3.07%161340.00%
TSLA201218C017600002020-08-28 12:49PM EDT1,760.00668.15632.00651.00+199.80+42.66%1490.00%
TSLA201218C017800002020-08-28 12:41PM EDT1,780.00663.96619.50638.50+21.74+3.39%101320.00%
TSLA201218C018000002020-08-28 1:05PM EDT1,800.00626.00607.30626.50-3.00-0.48%152230.00%
TSLA201218C018200002020-08-26 10:27AM EDT1,820.00500.53595.00614.500.00-1390.00%
TSLA201218C018400002020-08-28 12:55PM EDT1,840.00605.45583.70602.50+116.14+23.74%11100.00%
TSLA201218C018500002020-08-28 12:55PM EDT1,850.00599.45577.80596.50+16.50+2.83%1820.00%
TSLA201218C018600002020-08-26 1:59PM EDT1,860.00501.34571.60590.500.00-11160.00%
TSLA201218C018800002020-08-28 11:28AM EDT1,880.00625.85560.50579.50+120.12+23.75%1930.00%
TSLA201218C019000002020-08-28 3:45PM EDT1,900.00567.00549.00568.00-6.85-1.19%55900.00%
TSLA201218C019200002020-08-27 9:56AM EDT1,920.00521.65538.00557.000.00-11020.00%
TSLA201218C019400002020-08-28 10:21AM EDT1,940.00590.00529.65545.20+100.00+20.41%21610.00%
TSLA201218C019600002020-08-28 12:07PM EDT1,960.00574.85519.00534.40+89.70+18.49%1450.00%
TSLA201218C019800002020-08-27 3:09PM EDT1,980.00528.75508.50524.000.00-3330.00%
TSLA201218C020000002020-08-28 3:55PM EDT2,000.00502.22498.20513.80-14.38-2.78%311,0160.00%
TSLA201218C020500002020-08-28 9:43AM EDT2,050.00532.00473.40488.80+83.58+18.64%1970.00%
TSLA201218C021000002020-08-28 3:14PM EDT2,100.00456.51449.70465.00-11.29-2.41%922240.00%
TSLA201218C021500002020-08-28 3:27PM EDT2,150.00427.95427.15442.40-18.28-4.10%5630.00%
TSLA201218C022000002020-08-28 3:59PM EDT2,200.00413.04405.75420.40-3.96-0.95%853390.00%
TSLA201218C022500002020-08-28 3:46PM EDT2,250.00393.49385.55400.00-6.01-1.50%37960.00%
TSLA201218C023000002020-08-28 3:04PM EDT2,300.00371.70366.20381.00-1.32-0.35%221021,093.99%
TSLA201218C023500002020-08-28 2:36PM EDT2,350.00360.95347.75362.00+0.54+0.15%2847895.48%
TSLA201218C024000002020-08-28 3:51PM EDT2,400.00337.20330.30344.40-3.10-0.91%20211807.12%
TSLA201218C024500002020-08-28 3:00PM EDT2,450.00318.57309.60328.20-6.41-1.97%1267742.33%
TSLA201218C025000002020-08-28 3:51PM EDT2,500.00302.60294.00311.30+2.35+0.78%1,252371697.51%
TSLA201218C025500002020-08-28 3:49PM EDT2,550.00291.13279.00296.30-0.97-0.33%569662.43%
TSLA201218C026000002020-08-28 3:51PM EDT2,600.00275.21264.50280.60+2.21+0.81%27242631.27%
TSLA201218C026500002020-08-28 3:49PM EDT2,650.00261.57251.00267.20+21.57+8.99%3027606.29%
TSLA201218C027000002020-08-28 3:45PM EDT2,700.00252.93238.50256.80+8.60+3.52%1257586.77%
TSLA201218C027500002020-08-27 2:12PM EDT2,750.00272.49229.70242.60+38.74+16.57%264568.30%
TSLA201218C028000002020-08-28 3:45PM EDT2,800.00223.95219.15229.00-2.22-0.98%19223549.84%
TSLA201218C028500002020-08-28 1:15PM EDT2,850.00213.00207.50219.60+13.00+6.50%3181534.64%
TSLA201218C029000002020-08-28 3:07PM EDT2,900.00208.46197.75209.55+4.56+2.24%6100520.94%
TSLA201218C029500002020-08-28 3:06PM EDT2,950.00199.00186.55199.65+6.50+3.38%4117506.67%
TSLA201218C030000002020-08-28 3:29PM EDT3,000.00180.00176.95190.70-3.10-1.69%61360494.63%
TSLA201218C031000002020-08-28 2:04PM EDT3,100.00178.40159.65172.85+26.75+17.64%7350472.58%
TSLA201218C032000002020-08-28 12:57PM EDT3,200.00158.21143.25157.55+37.76+31.35%11166453.44%
TSLA201218C033000002020-08-28 3:32PM EDT3,300.00136.00130.00144.40+11.05+8.84%106231438.11%
TSLA201218C034000002020-08-28 3:05PM EDT3,400.00129.14120.35132.40+5.02+4.04%46192425.99%
TSLA201218C035000002020-08-28 3:48PM EDT3,500.00114.80107.05121.00+1.80+1.59%78687411.69%
TSLA201218C036000002020-08-28 3:48PM EDT3,600.00105.00100.10108.50+2.10+2.04%2712400.77%
TSLA201218C037000002020-08-28 3:46PM EDT3,700.0096.0090.5099.15+2.39+2.55%814389.95%
TSLA201218C038000002020-08-28 10:54AM EDT3,800.0099.5082.5091.40+13.95+16.31%58381.09%
TSLA201218C039000002020-08-28 2:32PM EDT3,900.0085.0075.5084.40+9.65+12.81%1423373.19%
TSLA201218C040000002020-08-28 3:59PM EDT4,000.0073.1069.0078.05+2.60+3.69%213173365.84%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218P000100002020-09-23 3:18PM EDT10.000.020.020.04-0.02-50.00%25413,186253.13%
TSLA201218P000140002020-09-18 9:30AM EDT14.000.040.020.050.00-1718231.25%
TSLA201218P000200002020-09-23 2:58PM EDT20.000.050.050.060.00-36,448213.28%
TSLA201218P000300002020-09-23 2:58PM EDT30.000.060.020.070.00-171,380178.91%
TSLA201218P000400002020-09-23 1:59PM EDT40.000.120.120.130.00-484,501174.61%
TSLA201218P000500002020-09-23 12:43PM EDT50.000.200.200.30-0.06-23.08%11,487169.73%
TSLA201218P000560002020-09-08 9:40AM EDT56.000.540.050.300.00-1750153.71%
TSLA201218P000570002020-09-21 2:35PM EDT57.000.300.010.830.00-11544169.34%
TSLA201218P000580002020-09-03 10:00AM EDT58.000.180.100.850.00-3173170.51%
TSLA201218P000590002020-09-08 2:30PM EDT59.000.380.000.870.00-2215166.99%
TSLA201218P000600002020-09-23 1:12PM EDT60.000.280.010.350.00-11,894148.63%
TSLA201218P000610002020-09-08 9:33AM EDT61.000.500.000.900.00-5361164.65%
TSLA201218P000620002020-08-31 12:03AM EDT62.0022.700.050.920.00--305164.84%
TSLA201218P000630002020-09-16 2:17PM EDT63.000.610.070.940.00-271164.31%
TSLA201218P000640002020-09-04 2:06PM EDT64.000.460.010.800.00-1305158.11%
TSLA201218P000650002020-09-21 3:10PM EDT65.000.400.050.980.00-1154161.91%
TSLA201218P000660002020-09-04 2:44PM EDT66.000.620.201.000.00-14185163.92%
TSLA201218P000670002020-08-31 12:03AM EDT67.000.500.101.020.00-2162160.94%
TSLA201218P000680002020-08-31 12:03AM EDT68.0032.650.061.040.00--135159.18%
TSLA201218P000690002020-08-31 10:46AM EDT69.000.650.061.050.00-5135158.01%
TSLA201218P000700002020-09-22 11:05AM EDT70.000.450.301.000.00-21,673160.25%
TSLA201218P000710002020-09-15 10:58AM EDT71.000.500.060.85-0.04-7.41%1166151.27%
TSLA201218P000720002020-09-08 9:52AM EDT72.000.810.071.110.00-2228155.42%
TSLA201218P000730002020-08-31 12:03AM EDT73.001.020.000.830.00--95146.97%
TSLA201218P000740002020-09-22 12:12PM EDT74.000.400.150.70-0.10-20.00%8299146.19%
TSLA201218P000750002020-09-22 11:28AM EDT75.000.500.091.17-0.04-7.41%5150153.08%
TSLA201218P000760002020-09-23 11:41AM EDT76.000.570.001.00-0.13-18.57%346,085147.07%
TSLA201218P000770002020-08-31 12:03AM EDT77.001.290.001.020.00--65146.24%
TSLA201218P000780002020-09-21 9:42AM EDT78.000.500.000.600.00-19421135.45%
TSLA201218P000790002020-09-22 2:38PM EDT79.000.470.411.230.00-220758154.05%
TSLA201218P000800002020-09-23 3:57PM EDT80.000.550.400.65-0.06-9.84%81,798143.36%
TSLA201218P000810002020-09-11 9:35AM EDT81.000.520.051.270.00-1190146.88%
TSLA201218P000820002020-08-31 12:03AM EDT82.0064.640.071.290.00--290146.39%
TSLA201218P000830002020-08-31 12:03AM EDT83.001.000.081.310.00--135145.70%
TSLA201218P000840002020-09-16 3:11PM EDT84.000.650.101.290.00-10231144.58%
TSLA201218P000850002020-09-15 9:46AM EDT85.000.950.111.300.00-11,278143.75%
TSLA201218P000860002020-09-23 11:35AM EDT86.000.580.130.90-0.20-25.64%1276136.47%
TSLA201218P000870002020-09-16 10:01AM EDT87.000.800.151.160.00-10230140.09%
TSLA201218P000880002020-08-31 12:03AM EDT88.0079.380.161.340.00--70141.80%
TSLA201218P000890002020-09-08 9:56AM EDT89.001.000.180.890.00-1145134.08%
TSLA201218P000900002020-09-23 10:22AM EDT90.000.630.600.75-0.01-1.56%31,208137.55%
TSLA201218P000910002020-09-03 2:52PM EDT91.001.000.211.390.00-2185139.94%
TSLA201218P000920002020-09-08 10:07AM EDT92.001.300.221.410.00-7103139.31%
TSLA201218P000930002020-09-16 3:42PM EDT93.000.900.241.430.00-212138.77%
TSLA201218P000940002020-09-08 1:38PM EDT94.001.200.251.450.00-10145138.14%
TSLA201218P000950002020-09-23 2:16PM EDT95.000.660.500.85-0.35-34.65%1782132.52%
TSLA201218P000960002020-09-03 10:05AM EDT96.001.600.281.490.00-295136.96%
TSLA201218P000970002020-08-31 12:03AM EDT97.002.990.301.510.00--240136.43%
TSLA201218P000980002020-09-08 1:53PM EDT98.000.800.320.950.00-1706128.52%
TSLA201218P000990002020-09-18 11:07AM EDT99.000.900.501.540.00-440137.01%
TSLA201218P001000002020-09-23 3:47PM EDT100.001.000.651.00+0.11+12.36%1068,050131.64%
TSLA201218P001010002020-08-31 11:32AM EDT101.001.250.361.580.00-1120133.98%
TSLA201218P001030002020-09-22 2:20PM EDT103.001.350.401.620.00-1200132.91%
TSLA201218P001040002020-09-23 3:47PM EDT104.000.910.551.64-0.18-16.51%1143133.69%
TSLA201218P001050002020-09-09 10:14AM EDT105.001.500.431.670.00-1100131.84%
TSLA201218P001060002020-09-04 12:38PM EDT106.001.400.441.690.00-1615131.23%
TSLA201218P001070002020-09-14 10:52AM EDT107.001.000.461.710.00-190130.69%
TSLA201218P001080002020-09-01 10:17AM EDT108.001.600.481.510.00-1120128.00%
TSLA201218P001090002020-09-14 11:05AM EDT109.001.250.491.480.00-450126.90%
TSLA201218P001100002020-09-22 2:05PM EDT110.001.210.851.200.00-31,281126.81%
TSLA201218P001110002020-08-31 12:02AM EDT111.001.580.531.910.00--25129.54%
TSLA201218P001120002020-08-31 12:02AM EDT112.0037.110.551.530.00--125125.34%
TSLA201218P001130002020-08-31 12:02AM EDT113.003.720.571.550.00--130124.85%
TSLA201218P001140002020-09-02 10:10AM EDT114.001.950.591.570.00--120124.37%
TSLA201218P001150002020-09-23 3:45PM EDT115.001.100.611.59-0.42-27.63%6123123.88%
TSLA201218P001160002020-09-09 10:00AM EDT116.001.530.631.610.00--126123.39%
TSLA201218P001170002020-09-03 11:25AM EDT117.002.500.651.440.00-293121.19%
TSLA201218P001180002020-09-18 10:28AM EDT118.001.800.671.640.00-1521122.34%
TSLA201218P001190002020-08-31 12:02AM EDT119.005.940.691.660.00--95121.83%
TSLA201218P001200002020-09-23 2:56PM EDT120.001.200.801.68-0.15-11.11%253,995122.10%
TSLA201218P001210002020-08-31 11:36AM EDT121.001.550.731.700.00-5115120.85%
TSLA201218P001220002020-09-01 10:17AM EDT122.001.960.751.730.00-1176120.46%
TSLA201218P001230002020-09-23 3:47PM EDT123.001.111.111.75-5.72-83.75%1130122.56%
TSLA201218P001240002020-09-23 11:49AM EDT124.000.900.811.77-0.47-34.31%20315119.63%
TSLA201218P001250002020-09-16 3:51PM EDT125.001.430.831.790.00-5145119.12%
TSLA201218P001260002020-09-16 2:25PM EDT126.001.500.851.810.00-11,065118.63%
TSLA201218P001270002020-09-17 10:48AM EDT127.001.900.871.840.00-4118118.21%
TSLA201218P001280002020-09-23 10:47AM EDT128.001.300.901.94-0.78-37.50%535118.36%
TSLA201218P001290002020-09-11 1:13PM EDT129.001.930.921.890.00-3209117.36%
TSLA201218P001300002020-09-23 3:51PM EDT130.001.190.951.50-0.86-41.95%11,540113.92%
TSLA201218P001310002020-08-31 12:02AM EDT131.006.940.971.940.00--65116.50%
TSLA201218P001320002020-09-10 11:14AM EDT132.002.151.001.960.00-1461116.06%
TSLA201218P001330002020-09-14 12:21PM EDT133.001.951.031.990.00-116115.72%
TSLA201218P001340002020-09-16 10:49AM EDT134.001.501.062.02-0.45-23.08%5209115.33%
TSLA201218P001350002020-09-23 11:42AM EDT135.001.421.092.05-0.45-24.06%344114.97%
TSLA201218P001360002020-08-31 12:02AM EDT136.001,300.651.122.070.00--265114.53%
TSLA201218P001370002020-09-18 3:35PM EDT137.002.051.152.100.00-169114.16%
TSLA201218P001380002020-09-18 10:57AM EDT138.002.001.182.130.00-202,005113.77%
TSLA201218P001390002020-09-15 1:12PM EDT139.002.051.212.160.00-20226113.40%
TSLA201218P001400002020-09-21 3:42PM EDT140.002.251.602.20+0.25+12.50%113,076115.16%
TSLA201218P001410002020-09-09 3:41PM EDT141.002.751.272.230.00-5141112.70%
TSLA201218P001420002020-08-31 12:02AM EDT142.0012.691.302.260.00--140112.31%
TSLA201218P001430002020-09-09 3:42PM EDT143.002.951.342.160.00-2225111.21%
TSLA201218P001440002020-09-10 10:01AM EDT144.002.651.372.200.00-1159110.89%
TSLA201218P001450002020-09-21 12:33PM EDT145.002.001.412.240.00-25173110.62%
TSLA201218P001460002020-09-18 12:07PM EDT146.002.421.812.350.00-596112.62%
TSLA201218P001470002020-09-08 1:49PM EDT147.003.701.482.310.00-2051109.94%
TSLA201218P001490002020-09-22 10:55AM EDT149.002.401.552.390.00-152109.30%
TSLA201218P001500002020-09-23 3:34PM EDT150.002.101.592.43-0.19-8.30%3271,275109.01%
TSLA201218P001510002020-09-23 1:27PM EDT151.001.901.632.22-0.87-31.41%1112107.42%
TSLA201218P001520002020-09-16 9:40AM EDT152.002.601.672.540.00-25251108.55%
TSLA201218P001530002020-09-17 2:43PM EDT153.003.051.712.580.00-1106108.25%
TSLA201218P001540002020-09-09 9:37AM EDT154.001.981.752.61-1.72-46.49%19110107.89%
TSLA201218P001550002020-09-23 12:58PM EDT155.002.111.792.65-0.41-16.27%25727107.57%
TSLA201218P001560002020-09-09 12:55PM EDT156.003.701.922.690.00-10145107.65%
TSLA201218P001570002020-09-21 3:05PM EDT157.002.051.882.48-0.69-25.18%116105.80%
TSLA201218P001580002020-09-23 9:31AM EDT158.002.502.112.78-0.50-16.67%10185107.52%
TSLA201218P001590002020-09-23 9:30AM EDT159.002.652.162.82-1.35-33.75%3228107.21%
TSLA201218P001600002020-09-23 12:17PM EDT160.002.552.212.70-0.15-5.56%224,918106.23%
TSLA201218P001610002020-09-23 9:52AM EDT161.002.402.062.89-0.80-25.00%5596105.71%
TSLA201218P001620002020-09-23 2:27PM EDT162.002.402.112.96-2.50-51.02%192105.54%
TSLA201218P001630002020-09-14 9:30AM EDT163.003.112.162.990.00-170105.20%
TSLA201218P001640002020-09-17 11:48AM EDT164.004.222.303.050.00-154105.33%
TSLA201218P001650002020-09-23 1:56PM EDT165.002.582.653.10-0.72-21.82%3324106.24%
TSLA201218P001660002020-09-11 10:05AM EDT166.004.002.313.150.00-171104.42%
TSLA201218P001670002020-08-31 12:03AM EDT167.009.342.363.200.00--30104.14%
TSLA201218P001680002020-09-09 1:19PM EDT168.004.602.413.250.00-176103.86%
TSLA201218P001690002020-09-21 11:25AM EDT169.003.502.653.300.00-199104.29%
TSLA201218P001700002020-09-23 3:56PM EDT170.003.012.923.10-0.39-11.47%601,130103.87%
TSLA201218P001710002020-09-10 11:08AM EDT171.004.352.573.400.00-175103.02%
TSLA201218P001720002020-09-11 11:42AM EDT172.003.242.633.450.00-298102.76%
TSLA201218P001730002020-09-21 10:18AM EDT173.003.002.683.500.00-570102.45%
TSLA201218P001740002020-09-22 3:24PM EDT174.003.382.743.550.00-1129102.19%
TSLA201218P001750002020-09-23 2:45PM EDT175.003.252.803.60-0.62-16.02%46260101.90%
TSLA201218P001760002020-09-23 11:41AM EDT176.003.303.253.65-0.25-7.04%16274102.94%
TSLA201218P001770002020-09-21 11:01AM EDT177.004.153.253.750.00-2195102.61%
TSLA201218P001780002020-09-02 10:20AM EDT178.006.132.983.800.00-25445101.23%
TSLA201218P001790002020-09-16 10:10AM EDT179.003.673.053.850.00-1491100.98%
TSLA201218P001800002020-09-23 10:31AM EDT180.003.703.103.90-0.40-9.76%852,356100.65%
TSLA201218P001810002020-09-23 1:39PM EDT181.003.293.153.90-2.01-37.92%1893100.16%
TSLA201218P001820002020-08-31 12:28PM EDT182.003.853.204.100.00-2200100.29%
TSLA201218P001830002020-09-01 3:59PM EDT183.005.603.304.050.00-511699.80%
TSLA201218P001840002020-09-23 3:34PM EDT184.003.853.604.25-0.95-19.79%2425100.68%
TSLA201218P001850002020-09-21 12:23PM EDT185.004.423.654.300.00-1152100.33%
TSLA201218P001860002020-09-11 11:34AM EDT186.005.653.504.400.00-1526399.54%
TSLA201218P001870002020-09-11 11:41AM EDT187.003.913.804.45-0.71-15.37%19699.90%
TSLA201218P001880002020-09-23 3:34PM EDT188.004.163.654.50-0.97-18.91%124698.97%
TSLA201218P001890002020-09-23 11:33AM EDT189.003.853.954.50-0.48-11.09%46099.18%
TSLA201218P001900002020-09-23 3:02PM EDT190.004.504.054.70-0.20-4.26%1757899.37%
TSLA201218P001910002020-09-21 9:38AM EDT191.004.953.904.800.00-15798.60%
TSLA201218P001920002020-09-14 10:10AM EDT192.005.453.954.850.00-148598.23%
TSLA201218P001930002020-09-14 1:10PM EDT193.005.404.304.950.00-127198.79%
TSLA201218P001940002020-09-23 2:31PM EDT194.004.504.155.00-0.90-16.67%111897.89%
TSLA201218P001950002020-09-23 3:59PM EDT195.004.854.455.15-0.45-8.49%227198.41%
TSLA201218P001960002020-09-23 12:47PM EDT196.004.504.555.25-0.55-10.89%729698.28%
TSLA201218P001970002020-09-23 11:57AM EDT197.004.674.405.30-0.28-5.66%3733997.40%
TSLA201218P001980002020-09-23 10:55AM EDT198.004.264.455.40-0.74-14.80%434797.14%
TSLA201218P001990002020-09-23 11:35AM EDT199.004.704.855.50-1.10-18.97%255397.73%
TSLA201218P002000002020-09-23 3:27PM EDT200.005.305.105.60+0.22+4.33%40414,08897.93%
TSLA201218P002020002020-09-23 3:13PM EDT202.005.555.155.80-0.05-0.89%227897.25%
TSLA201218P002040002020-09-23 3:17PM EDT204.005.715.306.05-1.94-25.36%121496.90%
TSLA201218P002050002020-09-23 11:46AM EDT205.005.305.406.15-1.10-17.19%88696.72%
TSLA201218P002060002020-09-23 10:55AM EDT206.004.895.506.25-1.21-19.84%425896.53%
TSLA201218P002080002020-09-22 2:54PM EDT208.006.155.456.450.00-118495.60%
TSLA201218P002100002020-09-23 11:38AM EDT210.006.355.956.55-0.31-4.65%366595.62%
TSLA201218P002120002020-09-11 10:41AM EDT212.006.005.856.95-0.55-8.40%116295.00%
TSLA201218P002140002020-09-21 3:50PM EDT214.006.716.107.200.00-5036594.76%
TSLA201218P002150002020-09-23 1:14PM EDT215.006.206.557.30-0.71-10.27%122495.23%
TSLA201218P002160002020-09-21 3:52PM EDT216.006.906.357.450.00-1110894.51%
TSLA201218P002180002020-09-14 3:49PM EDT218.008.256.607.700.00-18294.22%
TSLA201218P002200002020-09-23 3:52PM EDT220.007.507.408.00+0.17+2.32%3880095.03%
TSLA201218P002220002020-09-23 2:27PM EDT222.007.227.108.25-1.13-13.53%412093.68%
TSLA201218P002240002020-09-22 10:58AM EDT224.008.707.758.550.00-618494.13%
TSLA201218P002250002020-09-23 2:46PM EDT225.008.027.908.70+0.32+4.16%1917494.03%
TSLA201218P002260002020-09-16 1:26PM EDT226.009.158.208.900.00-1159394.26%
TSLA201218P002280002020-09-23 10:56AM EDT228.007.207.909.20-1.45-16.76%59193.02%
TSLA201218P002300002020-09-23 3:50PM EDT230.008.808.809.50+0.32+3.77%616593.76%
TSLA201218P002320002020-09-21 3:41PM EDT232.008.508.509.850.00-219392.59%
TSLA201218P002340002020-09-23 3:07PM EDT234.0010.068.8010.20+0.91+9.95%113392.38%
TSLA201218P002350002020-09-23 3:57PM EDT235.009.999.0010.35+0.61+6.50%114292.31%
TSLA201218P002360002020-09-21 11:21AM EDT236.008.809.1510.55-1.41-13.81%511792.23%
TSLA201218P002380002020-09-23 12:41PM EDT238.009.509.9510.90-0.50-5.00%116492.73%
TSLA201218P002400002020-09-23 3:38PM EDT240.0010.559.8011.25+0.80+8.21%1591,32391.78%
TSLA201218P002420002020-09-22 9:43AM EDT242.0010.3010.1511.600.00-122391.55%
TSLA201218P002440002020-09-21 11:54AM EDT244.0011.2211.1012.050.00-110792.30%
TSLA201218P002450002020-09-23 2:56PM EDT245.0011.9811.4012.25+0.83+7.44%1406,78192.37%
TSLA201218P002460002020-09-23 3:54PM EDT246.0011.8611.5012.45-0.09-0.75%46992.15%
TSLA201218P002480002020-09-23 1:07PM EDT248.0012.2011.9012.90-0.53-4.16%311192.05%
TSLA201218P002500002020-09-23 3:57PM EDT250.0012.8212.2513.00+1.32+11.48%2667,54991.39%
TSLA201218P002520002020-09-21 1:37PM EDT252.0011.7512.6513.450.00-3020391.26%
TSLA201218P002540002020-09-23 11:57AM EDT254.0012.7013.2514.20+0.20+1.60%117891.73%
TSLA201218P002550002020-09-23 1:53PM EDT255.0012.5012.7014.40-2.50-16.67%113690.66%
TSLA201218P002560002020-09-10 9:37AM EDT256.0014.6412.9514.650.00-2020190.66%
TSLA201218P002580002020-09-10 9:37AM EDT258.0018.8014.0015.100.00-1914091.26%
TSLA201218P002600002020-09-23 3:56PM EDT260.0014.9614.4515.65+1.30+9.52%271,66791.20%
TSLA201218P002620002020-09-23 11:45AM EDT262.0014.1014.3016.10-0.60-4.08%111990.30%
TSLA201218P002640002020-09-21 2:51PM EDT264.0016.0014.8016.55+0.70+4.58%328890.15%
TSLA201218P002650002020-09-23 2:48PM EDT265.0016.0015.0516.85+0.40+2.56%3512490.16%
TSLA201218P002660002020-09-11 3:09PM EDT266.0015.7015.3017.100.00-67290.09%
TSLA201218P002680002020-09-22 3:05PM EDT268.0015.1415.8017.650.00-510790.02%
TSLA201218P002700002020-09-23 2:44PM EDT270.0017.0016.3018.20+1.60+10.39%1593489.92%
TSLA201218P002720002020-09-23 3:18PM EDT272.0018.0017.5018.45+2.30+14.65%419290.23%
TSLA201218P002740002020-09-18 3:39PM EDT274.0017.9617.3519.300.00-13989.71%
TSLA201218P002750002020-09-23 1:33PM EDT275.0018.9018.5519.60+1.57+9.06%4736890.67%
TSLA201218P002760002020-09-21 3:24PM EDT276.0017.1518.6519.900.00-118190.45%
TSLA201218P002780002020-09-23 11:45AM EDT278.0017.8018.5020.50-1.70-8.72%323089.62%
TSLA201218P002800002020-09-23 3:47PM EDT280.0020.0020.0021.10+2.45+13.96%521,07690.50%
TSLA201218P002820002020-09-23 3:38PM EDT282.0020.7020.4521.70+2.50+13.74%710990.26%
TSLA201218P002840002020-09-22 3:40PM EDT284.0018.7020.2522.350.00-1012089.41%
TSLA201218P002850002020-09-23 2:33PM EDT285.0020.9020.6022.65+0.55+2.70%210589.40%
TSLA201218P002860002020-09-18 11:24AM EDT286.0022.2520.9022.950.00-115689.34%
TSLA201218P002880002020-09-23 1:04PM EDT288.0020.9521.5023.35+0.48+2.34%5221889.01%
TSLA201218P002900002020-09-23 3:44PM EDT290.0022.6622.1524.30+2.76+13.87%322,81489.25%
TSLA201218P002920002020-09-23 9:48AM EDT292.0020.5522.8524.95-0.20-0.96%116389.22%
TSLA201218P002940002020-09-22 3:55PM EDT294.0021.3523.5025.600.00-2013189.12%
TSLA201218P002950002020-09-23 3:52PM EDT295.0025.1223.8526.00+3.12+14.18%106589.15%
TSLA201218P002960002020-09-23 2:16PM EDT296.0024.6024.2026.35-0.60-2.38%1819689.14%
TSLA201218P002980002020-09-23 1:22PM EDT298.0023.8024.9027.05-2.00-7.75%5123489.09%
TSLA201218P003000002020-09-23 3:59PM EDT300.0027.2026.6527.80+4.15+18.00%6725,74590.02%
TSLA201218P003020002020-09-23 3:43PM EDT302.0026.6526.3528.50+1.70+6.81%2711789.03%
TSLA201218P003040002020-09-23 2:54PM EDT304.0028.5527.0529.25+3.43+13.65%15488.97%
TSLA201218P003050002020-09-23 12:32PM EDT305.0027.2328.5029.65+1.96+7.76%16589.92%
TSLA201218P003060002020-09-23 12:36PM EDT