UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
599.04+5.66 (+0.95%)
At close: 4:00PM EST

598.70 -0.34 (-0.06%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218C000100002020-12-02 1:00PM EST10.00550.91586.55591.000.00-41481,224.22%
TSLA201218C000140002020-11-30 9:56AM EST14.00575.95582.55587.00-2.35-0.41%351,083.59%
TSLA201218C000200002020-12-01 11:46AM EST20.00566.15576.55581.000.00-12950.59%
TSLA201218C000300002020-12-02 1:29PM EST30.00531.15566.65571.000.00-43814.06%
TSLA201218C000400002020-12-03 2:38PM EST40.00552.70556.60561.00-4.20-0.75%116724.41%
TSLA201218C000500002020-12-04 11:19AM EST50.00539.25546.55551.00+69.65+14.83%214658.20%
TSLA201218C000560002020-09-24 9:48AM EST56.00322.08362.70366.650.00-1050.00%
TSLA201218C000570002020-12-03 2:51PM EST57.00539.50539.55544.000.00-25620.51%
TSLA201218C000580002020-11-24 3:14PM EST58.00494.00538.55543.000.00-210615.63%
TSLA201218C000590002020-11-24 3:14PM EST59.00499.66537.55542.000.00-315610.74%
TSLA201218C000600002020-12-02 11:43AM EST60.00506.65536.55541.000.00-5157605.96%
TSLA201218C000610002020-12-03 10:34AM EST61.00529.50535.55540.000.00-112601.37%
TSLA201218C000620002020-08-30 11:04PM EST62.00159.75382.55385.700.00--00.00%
TSLA201218C000630002020-11-30 10:29AM EST63.00505.50533.55538.000.00-16592.29%
TSLA201218C000640002020-08-30 11:04PM EST64.00158.35380.55383.800.00--00.00%
TSLA201218C000650002020-11-30 12:24PM EST65.00516.45531.55536.000.00-11583.50%
TSLA201218C000660002020-08-30 11:04PM EST66.0029.43378.40381.600.00--00.00%
TSLA201218C000670002020-12-02 9:48AM EST67.00482.55523.85528.500.00-1-0.00%
TSLA201218C000680002020-11-30 9:40AM EST68.00530.50528.55533.000.00--5571.00%
TSLA201218C000700002020-08-06 1:43PM EST70.00306.601,858.001,875.80-1,122.75-78.55%-110.00%
TSLA201218C000710002020-08-30 11:04PM EST71.0050.71373.45376.400.00--00.00%
TSLA201218C000720002020-12-02 11:11AM EST72.00490.50524.55529.000.00-251555.18%
TSLA201218C000730002020-08-30 11:04PM EST73.00121.41371.70374.900.00--00.00%
TSLA201218C000740002020-12-02 2:53PM EST74.00486.80522.55527.000.00-237547.66%
TSLA201218C000750002020-12-02 10:26AM EST75.00492.50521.55526.000.00-38544.04%
TSLA201218C000760002020-12-03 1:26PM EST76.00517.70520.55525.000.00-560540.43%
TSLA201218C000770002020-08-30 11:04PM EST77.00147.87367.75370.850.00--00.00%
TSLA201218C000780002020-08-30 11:04PM EST78.0076.47366.55369.050.00--00.00%
TSLA201218C000790002020-08-30 11:04PM EST79.00199.33365.50368.600.00--00.00%
TSLA201218C000800002020-12-02 11:46AM EST80.00507.85516.55521.000.00-5713526.47%
TSLA201218C000810002020-10-20 9:40AM EST81.00343.10415.60420.500.00--100.00%
TSLA201218C000820002020-08-30 11:04PM EST82.00106.40362.70365.800.00--00.00%
TSLA201218C000830002020-11-24 10:37AM EST83.00462.10513.55518.000.00-520516.50%
TSLA201218C000840002020-08-30 11:04PM EST84.0091.30360.80364.050.00--00.00%
TSLA201218C000850002020-11-23 11:10AM EST85.00484.85511.55516.000.00-2352510.11%
TSLA201218C000860002020-11-30 12:03PM EST86.00500.75510.55515.000.00-1165506.93%
TSLA201218C000870002020-08-30 11:04PM EST87.00191.40357.65360.850.00--00.00%
TSLA201218C000880002020-12-03 2:05PM EST88.00509.70508.55513.000.00-212500.78%
TSLA201218C000890002020-12-02 12:35PM EST89.00475.75507.55512.000.00-323497.75%
TSLA201218C000900002020-12-03 3:42PM EST90.00503.20506.55511.000.00-359494.82%
TSLA201218C000910002020-08-30 11:04PM EST91.0063.15354.45356.700.00--00.00%
TSLA201218C000920002020-12-03 11:08AM EST92.00494.95504.55509.000.00-661488.97%
TSLA201218C000930002020-12-03 9:33AM EST93.00496.80503.55508.000.00-111486.04%
TSLA201218C000940002020-08-30 11:04PM EST94.0072.19351.00354.050.00--00.00%
TSLA201218C000950002020-08-30 11:04PM EST95.0098.09350.00353.250.00--00.00%
TSLA201218C000960002020-12-03 10:33AM EST96.00493.50500.55505.000.00-220477.64%
TSLA201218C000970002020-08-30 11:04PM EST97.0026.93348.15351.250.00--00.00%
TSLA201218C000980002020-09-02 2:30PM EST98.00344.11316.10320.000.00-5100.00%
TSLA201218C000990002020-11-30 12:36PM EST99.00481.65497.55502.000.00-151469.53%
TSLA201218C001000002020-12-04 2:16PM EST100.00493.70496.55501.00+5.50+1.13%8551466.89%
TSLA201218C001010002020-12-03 9:33AM EST101.00488.20495.55500.000.00-711464.26%
TSLA201218C001020002020-12-02 12:51PM EST102.00460.90494.55499.000.00-135461.67%
TSLA201218C001040002020-08-30 11:03PM EST104.00275.21340.95344.050.00--00.00%
TSLA201218C001050002020-12-03 1:16PM EST105.00487.30491.55496.000.00-11454.10%
TSLA201218C001060002020-08-30 11:03PM EST106.00261.57339.20342.250.00--00.00%
TSLA201218C001070002020-12-01 1:50PM EST107.00476.15489.55494.000.00-215449.12%
TSLA201218C001080002020-08-30 11:03PM EST108.00252.93337.15339.800.00--00.00%
TSLA201218C001090002020-11-23 10:01AM EST109.00412.35487.55492.000.00--10444.34%
TSLA201218C001100002020-12-03 11:56AM EST110.00478.90486.55491.050.00-1300443.75%
TSLA201218C001110002020-12-03 10:33AM EST111.00478.45485.55490.050.00-17441.41%
TSLA201218C001120002020-11-25 1:47PM EST112.00476.65484.55489.050.00-129439.06%
TSLA201218C001130002020-11-25 11:13AM EST113.00448.95483.55488.050.00--5436.72%
TSLA201218C001140002020-08-30 11:03PM EST114.00213.00331.30334.400.00--00.00%
TSLA201218C001150002020-12-03 1:15PM EST115.00476.90481.55486.050.00-191432.18%
TSLA201218C001160002020-08-30 11:03PM EST116.00208.46329.35332.350.00--00.00%
TSLA201218C001170002020-08-30 11:03PM EST117.0080.24328.30331.500.00--00.00%
TSLA201218C001180002020-09-04 11:15AM EST118.00282.47296.30300.250.00-10760.00%
TSLA201218C001190002020-12-03 12:26PM EST119.00473.55477.55482.100.00-149425.00%
TSLA201218C001200002020-12-01 3:41PM EST120.00470.00476.55481.20+9.65+2.10%101,732426.22%
TSLA201218C001210002020-08-30 11:03PM EST121.0079.89324.40327.500.00--00.00%
TSLA201218C001220002020-08-30 11:03PM EST122.00279.76323.25325.800.00--00.00%
TSLA201218C001230002020-11-24 10:37AM EST123.00422.10473.55478.300.00--5422.95%
TSLA201218C001240002020-08-30 11:03PM EST124.00178.40321.40324.500.00--00.00%
TSLA201218C001250002020-08-30 11:03PM EST125.00181.31320.45323.550.00--00.00%
TSLA201218C001260002020-11-30 9:37AM EST126.00475.75470.55475.050.00-5513408.50%
TSLA201218C001270002020-08-30 11:03PM EST127.00117.72318.40321.450.00--00.00%
TSLA201218C001280002020-08-31 1:50PM EST128.00365.34317.45320.500.00-5270.00%
TSLA201218C001300002020-11-23 9:30AM EST130.00372.64466.55471.300.00-30536408.40%
TSLA201218C001310002020-11-24 10:37AM EST131.00438.75465.55470.050.00-550398.49%
TSLA201218C001320002020-11-24 10:39AM EST132.00412.45464.55469.300.00--5404.40%
TSLA201218C001330002020-09-20 11:12PM EST133.00269.35304.80308.450.00--50.00%
TSLA201218C001340002020-08-30 11:03PM EST134.00148.93311.35314.200.00--00.00%
TSLA201218C001350002020-11-13 10:45AM EST135.00270.46461.55466.300.00-4465398.54%
TSLA201218C001360002020-12-02 11:20AM EST136.00430.30460.55465.300.00-121396.63%
TSLA201218C001370002020-12-03 2:02PM EST137.00459.85453.85458.50+169.41+58.33%1850.00%
TSLA201218C001380002020-12-03 12:05PM EST138.00454.15458.55463.300.00-121392.82%
TSLA201218C001390002020-10-21 1:53PM EST139.00287.90348.00352.750.00-10250.00%
TSLA201218C001400002020-11-25 10:15AM EST140.00406.80456.55461.300.00-115699389.06%
TSLA201218C001410002020-10-21 1:49PM EST141.00286.10346.05350.800.00-10150.00%
TSLA201218C001420002020-12-03 11:29AM EST142.00445.60454.55459.300.00-1020385.35%
TSLA201218C001430002020-08-30 11:03PM EST143.0070.00302.55305.750.00--00.00%
TSLA201218C001440002020-08-30 11:03PM EST144.00105.00301.65303.850.00--00.00%
TSLA201218C001450002020-11-20 3:38PM EST145.00344.05451.55456.300.00-515379.93%
TSLA201218C001460002020-08-30 11:03PM EST146.00283.79299.65302.850.00--00.00%
TSLA201218C001470002020-08-30 11:03PM EST147.0039.03298.30301.500.00--00.00%
TSLA201218C001480002020-08-30 11:03PM EST148.0096.00297.75299.550.00--00.00%
TSLA201218C001490002020-08-30 11:03PM EST149.0038.77296.90299.750.00--00.00%
TSLA201218C001500002020-11-25 3:27PM EST150.00421.74446.55451.300.00-10631371.14%
TSLA201218C001510002020-08-30 11:03PM EST151.00163.71294.75297.650.00--00.00%
TSLA201218C001520002020-12-03 11:23AM EST152.00433.85444.55449.050.00-121360.55%
TSLA201218C001530002020-11-05 12:07PM EST153.00279.05443.55448.050.00-535358.89%
TSLA201218C001540002020-11-06 2:50PM EST154.00434.20442.55447.050.00-124357.23%
TSLA201218C001550002020-11-19 11:40AM EST155.00412.25441.55446.050.00-121355.62%
TSLA201218C001560002020-11-09 10:35AM EST156.00289.90440.55445.050.00-594354.00%
TSLA201218C001570002020-11-09 12:20PM EST157.00277.80439.55444.050.00-10265352.34%
TSLA201218C001580002020-11-06 11:13AM EST158.00272.60438.55443.050.00-10209350.78%
TSLA201218C001590002020-11-09 12:42PM EST159.00277.25437.55442.050.00-619349.17%
TSLA201218C001600002020-12-04 3:22PM EST160.00434.48436.55441.05+38.41+9.70%2588347.56%
TSLA201218C001610002020-11-06 2:50PM EST161.00268.30435.55440.050.00-528346.00%
TSLA201218C001620002020-12-03 9:35AM EST162.00425.40426.85429.80+201.86+90.30%1600.00%
TSLA201218C001630002020-11-09 10:56AM EST163.00277.05433.55438.050.00-464342.87%
TSLA201218C001640002020-12-03 12:00PM EST164.00427.10432.55437.050.00-297341.36%
TSLA201218C001650002020-10-26 1:44PM EST165.00252.28406.55411.150.00-5360.00%
TSLA201218C001660002020-11-09 10:48AM EST166.00426.40430.55435.05+150.10+54.33%3145338.28%
TSLA201218C001670002020-12-03 11:16AM EST167.00417.75429.55434.050.00-126336.82%
TSLA201218C001680002020-09-04 9:44AM EST168.00212.00247.25251.400.00-101900.00%
TSLA201218C001690002020-09-24 1:14PM EST169.00229.55250.35254.300.00-10410.00%
TSLA201218C001700002020-12-02 9:52AM EST170.00381.14426.55431.050.00-31,367332.32%
TSLA201218C001710002020-11-09 3:46PM EST171.00255.25425.55430.050.00-510330.86%
TSLA201218C001720002020-11-03 3:31PM EST172.00252.00424.55429.050.00-119329.39%
TSLA201218C001730002020-10-23 1:10PM EST173.00244.85313.95318.800.00-160.00%
TSLA201218C001740002020-08-30 11:03PM EST174.0041.00273.15274.750.00--00.00%
TSLA201218C001750002020-12-03 9:33AM EST175.00414.50421.55426.050.00-1144325.05%
TSLA201218C001760002020-08-30 11:03PM EST176.00244.38270.40273.600.00--00.00%
TSLA201218C001770002020-10-27 11:06AM EST177.00248.30394.60399.350.00-7180.00%
TSLA201218C001780002020-10-27 8:46AM EST178.00251.45393.60398.350.00-41190.00%
TSLA201218C001790002020-10-27 1:42PM EST179.00244.05392.60397.350.00-48490.00%
TSLA201218C001800002020-12-04 12:56PM EST180.00413.85416.55421.05-1.15-0.28%11,284317.97%
TSLA201218C001810002020-10-22 11:54AM EST181.00249.80306.00310.900.00-5100.00%
TSLA201218C001820002020-10-27 9:21AM EST182.00243.00389.60394.350.00-4640.00%
TSLA201218C001830002020-10-19 10:48AM EST183.00257.85271.70276.350.00-11060.00%
TSLA201218C001840002020-10-27 1:58PM EST184.00239.80387.65392.350.00-31,0830.00%
TSLA201218C001850002020-12-03 3:13PM EST185.00408.85411.55416.050.00-857311.13%
TSLA201218C001860002020-10-30 8:30AM EST186.00220.00397.75401.650.00-101790.00%
TSLA201218C001870002020-08-30 11:04PM EST187.00111.42259.60262.700.00--00.00%
TSLA201218C001880002020-12-01 12:14PM EST188.00395.58408.55413.050.00-540307.13%
TSLA201218C001890002020-11-11 3:44PM EST189.00228.14407.55412.050.00-1231305.81%
TSLA201218C001900002020-11-27 11:16AM EST190.00403.20406.55411.050.00-1788304.49%
TSLA201218C001910002020-08-30 11:04PM EST191.0070.15255.70258.450.00--00.00%
TSLA201218C001920002020-11-10 12:28PM EST192.00218.52404.55409.050.00-520301.86%
TSLA201218C001930002020-11-24 9:38AM EST193.00342.52403.55408.050.00-18275300.59%
TSLA201218C001940002020-11-30 10:30AM EST194.00378.19402.55407.050.00-155299.27%
TSLA201218C001950002020-09-30 2:30PM EST195.00233.15192.25197.150.00-401130.00%
TSLA201218C001960002020-10-19 2:57PM EST196.00237.75288.15293.050.00-2520.00%
TSLA201218C001970002020-12-02 9:54AM EST197.00355.75399.55404.050.00-170295.46%
TSLA201218C001980002020-11-04 11:57AM EST198.00228.90398.55403.050.00-5707294.19%
TSLA201218C001990002020-11-25 12:54PM EST199.00365.85397.55402.050.00-2477292.97%
TSLA201218C002000002020-12-04 11:21AM EST200.00390.65396.55401.05-1.04-0.27%41,567291.70%
TSLA201218C002020002020-12-01 11:53AM EST202.00349.95394.55399.350.00-524296.19%
TSLA201218C002040002020-12-04 1:46PM EST204.00387.20392.55397.05+27.75+7.72%214286.77%
TSLA201218C002050002020-12-02 2:55PM EST205.00356.34391.55396.050.00-5576285.60%
TSLA201218C002060002020-11-09 10:29AM EST206.00346.00390.55395.050.00-121284.38%
TSLA201218C002080002020-12-02 10:55AM EST208.00350.45388.60393.350.00-115288.77%
TSLA201218C002100002020-11-20 3:11PM EST210.00283.70386.55391.250.00-9243284.13%
TSLA201218C002120002020-11-05 12:02PM EST212.00339.20384.55389.100.00-535278.42%
TSLA201218C002140002020-12-02 9:32AM EST214.00341.30376.90381.500.00-5150.00%
TSLA201218C002150002020-12-04 1:30PM EST215.00378.05381.55386.10+34.55+10.06%3155274.90%
TSLA201218C002160002020-11-30 3:39PM EST216.00360.55380.55385.100.00-110273.73%
TSLA201218C002180002020-09-15 2:52PM EST218.00240.00221.35225.650.00-350.00%
TSLA201218C002200002020-11-23 12:38PM EST220.00298.35376.55381.100.00-112,539269.19%
TSLA201218C002220002020-11-30 10:27AM EST222.00357.80374.55379.100.00-2620266.94%
TSLA201218C002240002020-12-01 10:26AM EST224.00355.20372.55377.100.00-23264.70%
TSLA201218C002250002020-12-04 11:18AM EST225.00365.38371.55376.10+44.59+13.90%225263.62%
TSLA201218C002280002020-12-01 2:01PM EST228.00354.40368.55373.100.00-16260.30%
TSLA201218C002300002020-11-27 11:22AM EST230.00362.13366.55371.100.00-931258.15%
TSLA201218C002320002020-12-02 2:01PM EST232.00326.40364.60369.100.00-221256.01%
TSLA201218C002340002020-11-09 12:30PM EST234.00203.85362.60367.100.00-111253.88%
TSLA201218C002350002020-11-11 9:49AM EST235.00181.55361.60366.400.00-180258.86%
TSLA201218C002360002020-12-01 10:24AM EST236.00345.65360.60365.400.00-367257.79%
TSLA201218C002380002020-11-30 3:20PM EST238.00343.50358.60363.400.00-115255.66%
TSLA201218C002400002020-12-03 12:01PM EST240.00355.00356.60361.10+3.00+0.85%1713247.61%
TSLA201218C002420002020-11-25 3:48PM EST242.00330.85354.60359.100.00-56245.56%
TSLA201218C002440002020-11-19 1:06PM EST244.00256.05352.60357.400.00-415249.37%
TSLA201218C002450002020-11-19 1:11PM EST245.00253.50351.60356.200.00-3134244.48%
TSLA201218C002460002020-12-01 10:39AM EST246.00328.70350.60355.150.00-127242.48%
TSLA201218C002480002020-12-01 10:23AM EST248.00335.25348.60353.150.00-5513240.48%
TSLA201218C002500002020-12-04 3:57PM EST250.00348.42346.90351.15+15.52+4.66%13791238.48%
TSLA201218C002520002020-11-20 9:58AM EST252.00246.85344.65349.150.00-826236.52%
TSLA201218C002540002020-11-23 1:08PM EST254.00269.12342.65347.150.00-521234.55%
TSLA201218C002550002020-12-01 9:47AM EST255.00329.70341.65346.150.00-230233.57%
TSLA201218C002560002020-12-03 12:15PM EST256.00334.58340.65345.150.00-5817232.59%
TSLA201218C002580002020-12-01 3:01PM EST258.00323.38338.65343.150.00-5682230.66%
TSLA201218C002600002020-12-02 3:03PM EST260.00305.29336.65341.450.00-181,006126.56%
TSLA201218C002620002020-11-30 3:20PM EST262.00319.60334.65339.150.00-122226.86%
TSLA201218C002640002020-11-23 12:05PM EST264.00256.00332.65337.150.00-56224.95%
TSLA201218C002650002020-11-20 10:59AM EST265.00229.70331.65336.200.00-5219224.95%
TSLA201218C002660002020-11-19 2:15PM EST266.00235.15330.65335.200.00-212224.02%
TSLA201218C002680002020-11-16 11:05AM EST268.00143.37328.70333.200.00-520222.14%
TSLA201218C002700002020-11-24 9:55AM EST270.00265.15326.70331.200.00-10477220.29%
TSLA201218C002720002020-11-19 11:43AM EST272.00229.50324.70329.200.00-2301218.46%
TSLA201218C002740002020-11-18 12:10PM EST274.00205.10322.70327.200.00-144216.63%
TSLA201218C002750002020-11-30 10:27AM EST275.00305.05321.70326.200.00-4248215.72%
TSLA201218C002760002020-12-02 9:33AM EST276.00272.75320.70325.200.00-1146214.82%
TSLA201218C002780002020-12-01 1:54PM EST278.00304.40318.70323.500.00-158135.16%
TSLA201218C002800002020-11-30 12:33PM EST280.00303.00316.75321.200.00-9676211.23%
TSLA201218C002820002020-11-30 1:45PM EST282.00301.90314.75319.250.00-5267210.30%
TSLA201218C002840002020-11-23 12:40PM EST284.00236.10312.75317.500.00-14146136.33%
TSLA201218C002850002020-11-25 12:06PM EST285.00279.77311.75316.500.00-1313135.55%
TSLA201218C002860002020-12-01 9:44AM EST286.00300.80310.75315.250.00-2144206.79%
TSLA201218C002880002020-11-24 10:09AM EST288.00252.30308.75313.250.00-8123205.05%
TSLA201218C002900002020-12-02 10:31AM EST290.00277.23306.80311.250.00-1391203.32%
TSLA201218C002920002020-11-30 10:37AM EST292.00279.75304.80309.550.00-4119137.70%
TSLA201218C002940002020-11-30 10:28AM EST294.00285.65302.85307.300.00-1107120.31%
TSLA201218C002950002020-11-24 11:25AM EST295.00249.65301.90306.550.00-148140.63%
TSLA201218C002960002020-11-30 10:54AM EST296.00276.70300.90305.300.00-6229125.00%
TSLA201218C002980002020-11-30 3:41PM EST298.00279.95298.85303.300.00-20504117.97%
TSLA201218C003000002020-12-04 3:31PM EST300.00297.30296.85301.30-0.48-0.16%75,561116.80%
TSLA201218C003020002020-12-04 3:12PM EST302.00293.88294.85299.30+3.48+1.20%3158115.63%
TSLA201218C003040002020-12-01 10:14AM EST304.00246.50292.95297.600.00-2142138.77%
TSLA201218C003050002020-12-02 3:03PM EST305.00260.64291.95296.600.00-582138.18%
TSLA201218C003060002020-12-03 1:49PM EST306.00289.00290.95295.350.00-2177126.56%
TSLA201218C003080002020-12-02 10:54AM EST308.00254.00288.95293.600.00-4176136.33%
TSLA201218C003100002020-12-03 12:26PM EST310.00282.80286.90291.350.00-1626121.09%
TSLA201218C003120002020-12-02 10:28AM EST312.00256.80285.00289.350.00-10136125.98%
TSLA201218C003140002020-11-30 12:04PM EST314.00248.60283.00287.650.00-3259135.74%
TSLA201218C003150002020-12-04 11:03AM EST315.00273.50282.00286.40+1.95+0.72%4127126.47%
TSLA201218C003160002020-12-04 10:57AM EST316.00274.70281.05285.65+29.90+12.21%1204135.84%
TSLA201218C003180002020-12-04 10:06AM EST318.00279.05279.05283.40+28.15+11.22%1134126.76%
TSLA201218C003200002020-12-04 3:53PM EST320.00277.50277.05281.70+2.34+0.85%303,161134.67%
TSLA201218C003240002020-12-04 11:03AM EST324.00264.60273.10277.70-0.15-0.06%3183133.40%
TSLA201218C003250002020-12-04 3:49PM EST325.00270.05272.10276.70+10.55+4.07%52417132.81%
TSLA201218C003280002020-12-04 11:16AM EST328.00261.95269.30273.45-9.05-3.34%14206129.79%
TSLA201218C003300002020-12-04 1:56PM EST330.00262.75267.15271.75+0.30+0.11%4630131.93%
TSLA201218C003320002020-12-03 2:08PM EST332.00267.33265.15269.750.00-6286130.71%
TSLA201218C003350002020-12-03 10:04AM EST335.00251.90262.20266.800.00-5114130.86%
TSLA201218C003360002020-12-04 10:13AM EST336.00260.05261.20265.80-3.29-1.25%1402130.27%
TSLA201218C003400002020-12-04 3:59PM EST340.00261.30257.25261.55+3.30+1.28%52,816123.83%
TSLA201218C003440002020-12-04 2:31PM EST344.00249.35253.25257.65+0.65+0.26%7218123.54%
TSLA201218C003480002020-12-04 3:16PM EST348.00247.50249.30253.90+9.15+3.84%6343126.42%
TSLA201218C003500002020-12-03 9:32AM EST350.00242.00247.35251.80+1.58+0.66%11,459124.41%
TSLA201218C003520002020-12-04 3:38PM EST352.00244.15245.35249.65+2.05+0.85%11470120.70%
TSLA201218C003550002020-07-09 4:06PM EST355.00253.550.000.000.00--10.00%
TSLA201218C003560002020-12-04 3:38PM EST356.00240.20241.55245.70+28.60+13.52%13820122.36%
TSLA201218C003600002020-12-04 3:38PM EST360.00236.25237.45241.85+1.25+0.53%7867120.75%
TSLA201218C003640002020-12-04 3:55PM EST364.00234.01233.70238.00+11.46+5.15%39277123.44%
TSLA201218C003650002020-06-24 9:03AM EST365.00607.051,051.601,065.500.00--10.00%
TSLA201218C003680002020-12-04 10:56AM EST368.00224.50229.45234.00+5.05+2.30%1574118.02%
TSLA201218C003700002020-12-04 12:20PM EST370.00224.85227.50232.15+0.64+0.29%4420119.29%
TSLA201218C003720002020-12-04 3:08PM EST372.00224.15225.80230.05+1.93+0.87%20571120.26%
TSLA201218C003750002020-07-09 4:06PM EST375.00514.490.000.000.00--10.00%
TSLA201218C003760002020-12-04 12:56PM EST376.00218.90221.60225.95+10.95+5.27%4310114.60%
TSLA201218C003800002020-12-04 3:59PM EST380.00219.41218.10222.00+1.06+0.49%1032,881117.97%
TSLA201218C003840002020-12-04 12:06PM EST384.00208.00213.75218.35-5.65-2.64%6447115.58%
TSLA201218C003850002020-07-01 2:56PM EST385.00739.351,043.201,061.000.00--10.00%
TSLA201218C003880002020-12-04 12:17PM EST388.00207.40209.90214.35-3.05-1.45%3932114.55%
TSLA201218C003900002020-07-09 4:06PM EST390.00382.350.000.000.00--20.00%
TSLA201218C003920002020-12-04 11:52AM EST392.00200.00206.00210.50-6.98-3.37%7541114.26%
TSLA201218C003950002020-07-07 2:26PM EST395.00996.661,092.001,108.000.00-130.00%
TSLA201218C003960002020-12-04 3:16PM EST396.00200.03201.95206.30-2.82-1.39%6214109.86%
TSLA201218C004000002020-12-04 3:58PM EST400.00199.85198.30201.00+5.50+2.83%906,37998.24%
TSLA201218C004050002020-12-04 1:45PM EST405.00188.40193.20197.75-0.90-0.48%211,075109.84%
TSLA201218C004100002020-12-04 3:59PM EST410.00189.91188.40192.75+1.41+0.75%251,657108.20%
TSLA201218C004150002020-12-04 12:00PM EST415.00178.70183.45187.80-2.65-1.46%55,031105.86%
TSLA201218C004200002020-12-04 2:13PM EST420.00175.00179.85181.00+0.72+0.41%1,2362,452100.42%
TSLA201218C004250002020-12-04 1:45PM EST425.00168.95174.05178.05-1.24-0.73%19898104.71%
TSLA201218C004300002020-12-04 3:56PM EST430.00171.01170.65172.00+6.13+3.72%462,237104.40%
TSLA201218C004350002020-12-04 3:55PM EST435.00165.40166.05168.60+4.35+2.70%32544109.73%
TSLA201218C004400002020-12-04 3:44PM EST440.00160.57161.00162.50+5.88+3.80%1,4684,639102.05%
TSLA201218C004450002020-12-04 2:38PM EST445.00151.02155.05158.80-3.38-2.19%15666100.38%
TSLA201218C004500002020-12-04 3:59PM EST450.00152.06150.10154.30+6.14+4.21%926,68999.37%
TSLA201218C004550002020-12-04 3:20PM EST455.00142.75145.25149.40+0.30+0.21%2742797.17%
TSLA201218C004600002020-12-04 3:56PM EST460.00142.00140.70144.65+5.50+4.03%612,42796.41%
TSLA201218C004650002020-12-04 12:46PM EST465.00133.41136.00140.00-0.02-0.01%1751095.32%
TSLA201218C004700002020-12-04 3:22PM EST470.00128.65132.55134.50-0.63-0.49%923,11395.23%
TSLA201218C004750002020-12-04 3:54PM EST475.00127.00126.85130.75+3.00+2.42%441,41993.52%
TSLA201218C004800002020-12-04 3:59PM EST480.00123.61122.30125.00+5.61+4.75%2,5013,71489.51%
TSLA201218C004850002020-12-04 3:20PM EST485.00119.40118.90120.40+3.40+2.93%9077191.31%
TSLA201218C004900002020-12-04 3:46PM EST490.00111.04114.45117.30+1.19+1.08%942,67893.53%
TSLA201218C004950002020-12-04 3:45PM EST495.00107.05110.05113.05+2.32+2.22%792,47792.94%
TSLA201218C005000002020-12-04 3:57PM EST500.00106.60105.70107.30+5.95+5.91%1,37416,02189.28%
TSLA201218C005050002020-12-04 3:58PM EST505.00101.98101.40104.45+5.87+6.11%662,16391.25%
TSLA201218C005100002020-12-04 3:58PM EST510.0097.9097.30100.20+4.58+4.91%7511,05990.62%
TSLA201218C005150002020-12-04 3:58PM EST515.0093.5093.1594.65+2.95+3.26%542,76087.51%
TSLA201218C005200002020-12-04 3:58PM EST520.0089.4689.2092.15+3.28+3.81%5926,59289.66%
TSLA201218C005250002020-12-04 3:59PM EST525.0085.6585.1586.80+4.36+5.36%1556,28486.82%
TSLA201218C005300002020-12-04 3:58PM EST530.0082.0081.3082.65+4.30+5.53%1314,78886.03%
TSLA201218C005350002020-12-04 3:59PM EST535.0078.8077.5579.10+4.94+6.69%25590286.04%
TSLA201218C005400002020-12-04 3:55PM EST540.0073.6074.0075.00+4.25+6.13%7312,83585.31%
TSLA201218C005450002020-12-04 3:56PM EST545.0070.4570.8071.95+4.37+6.61%2102,43786.23%
TSLA201218C005500002020-12-04 3:59PM EST550.0067.6567.0567.90+4.93+7.86%10,7587,77584.87%
TSLA201218C005550002020-12-04 3:54PM EST555.0064.0064.0065.15+4.45+7.47%24595985.82%
TSLA201218C005600002020-12-04 3:59PM EST560.0061.1760.3561.55+4.72+8.36%5542,22384.73%
TSLA201218C005650002020-12-04 3:58PM EST565.0057.3057.5558.55+3.80+7.10%17263885.16%
TSLA201218C005700002020-12-04 3:58PM EST570.0054.3854.3055.45+3.58+7.05%5762,51884.70%
TSLA201218C005750002020-12-04 3:59PM EST575.0052.0551.3552.45+4.00+8.32%3561,69484.48%
TSLA201218C005800002020-12-04 3:59PM EST580.0049.2548.5549.50+3.65+8.00%7733,03884.26%
TSLA201218C005850002020-12-04 3:58PM EST585.0046.6046.2047.00+3.77+8.80%2841,29784.80%
TSLA201218C005900002020-12-04 3:59PM EST590.0043.9043.5544.30+3.65+9.07%1,8863,32584.57%
TSLA201218C005950002020-12-04 3:59PM EST595.0041.4341.2042.00+3.23+8.46%1,8022,91384.88%
TSLA201218C006000002020-12-04 3:59PM EST600.0038.9539.1039.15+2.78+7.69%6,86721,08584.64%
TSLA201218C006050002020-06-26 11:31AM EST605.00399.44820.20838.000.00-110.00%
TSLA201218C006100002020-12-04 3:59PM EST610.0034.5034.0034.75+2.33+7.24%1,3512,25783.97%
TSLA201218C006200002020-12-04 3:59PM EST620.0030.4630.5030.70+2.16+7.63%2,4443,52984.55%
TSLA201218C006250002020-07-14 8:52AM EST625.00906.55960.55972.550.00-460.00%
TSLA201218C006300002020-12-04 3:59PM EST630.0026.5026.8027.30+1.55+6.21%1,2061,63484.81%
TSLA201218C006350002020-07-02 8:32AM EST635.00588.60806.70824.350.00-150.00%
TSLA201218C006400002020-12-04 3:59PM EST640.0023.7023.4024.15+1.40+6.28%1,2804,75884.92%
TSLA201218C006500002020-12-04 3:59PM EST650.0020.7520.4521.00+1.10+5.60%3,2849,91984.78%
TSLA201218C006550002020-07-09 4:07PM EST655.00245.000.000.000.00-4912.50%
TSLA201218C006600002020-12-04 3:59PM EST660.0018.1717.7018.45+0.67+3.83%1,0322,23284.84%
TSLA201218C006700002020-12-04 3:58PM EST670.0016.0015.6016.10+0.90+5.96%8351,37785.25%
TSLA201218C006750002020-08-14 1:34PM EST675.00982.411,541.501,559.000.00-120.00%
TSLA201218C006800002020-12-04 3:57PM EST680.0013.8313.7013.90+0.48+3.60%4773,73185.44%
TSLA201218C006850002020-08-24 8:52AM EST685.001,341.501,532.001,549.500.00-1170.00%
TSLA201218C006900002020-12-04 3:59PM EST690.0012.1412.1012.35+0.44+3.76%5872,45286.32%
TSLA201218C006950002020-07-10 12:33PM EST695.00830.55769.50786.000.00-130.00%
TSLA201218C007000002020-12-04 3:59PM EST700.0010.7010.6010.85+0.32+3.08%4,46312,53886.85%
TSLA201218C007050002020-06-30 10:17AM EST705.00405.00795.70803.250.00-110.00%
TSLA201218C007100002020-06-18 9:15AM EST710.00356.85820.80833.800.00-120.00%
TSLA201218C007150002020-06-17 1:46PM EST715.00350.00817.95829.950.00--10.00%
TSLA201218C007200002020-12-04 3:58PM EST720.008.258.158.35+0.09+1.10%9591,97287.95%
TSLA201218C007250002020-07-09 4:07PM EST725.00169.490.000.000.00-1125.00%
TSLA201218C007300002020-08-26 12:58PM EST730.001,418.951,487.501,506.000.00-140.00%
TSLA201218C007350002020-07-09 4:07PM EST735.00195.140.000.000.00-1125.00%
TSLA201218C007400002020-12-04 3:59PM EST740.006.346.156.50+0.02+0.32%7612,03688.98%
TSLA201218C007450002020-07-09 4:07PM EST745.00193.860.000.000.00-2325.00%
TSLA201218C007500002020-08-26 2:44PM EST750.001,410.551,468.501,487.000.00-51550.00%
TSLA201218C007550002020-07-14 8:51AM EST755.00818.55843.70855.050.00-1100.00%
TSLA201218C007600002020-12-04 3:59PM EST760.004.884.805.00-0.02-0.41%5933,72590.24%
TSLA201218C007650002020-07-08 1:31PM EST765.00648.55710.20721.100.00-150.00%
TSLA201218C007700002020-07-09 4:07PM EST770.00178.000.000.000.00-1425.00%
TSLA201218C007750002020-07-15 11:03AM EST775.00752.40890.60902.600.00-130.00%
TSLA201218C007800002020-12-04 3:59PM EST780.003.883.754.10-0.11-2.76%8611,13192.16%
TSLA201218C007850002020-07-06 10:44AM EST785.00611.35721.20735.100.00-1540.00%
TSLA201218C007900002020-07-21 10:48AM EST790.00862.281,217.351,235.000.00-700.00%
TSLA201218C007950002020-07-21 10:48AM EST795.00858.101,212.501,230.200.00-720.00%
TSLA201218C008000002020-12-04 3:59PM EST800.003.153.103.20+0.04+1.29%2,2109,98193.95%
TSLA201218C008050002020-07-16 1:55PM EST805.00768.70863.10875.100.00-110.00%
TSLA201218C008100002020-12-04 3:50PM EST810.002.432.802.95-0.34-12.27%33666595.15%
TSLA201218C008150002020-08-24 8:30AM EST815.001,322.691,406.701,425.500.00-1120.00%
TSLA201218C008200002020-12-04 3:56PM EST820.002.372.312.80-0.22-8.49%25037095.79%
TSLA201218C008250002020-08-21 2:27PM EST825.001,272.001,397.001,416.000.00-160.00%
TSLA201218C008300002020-12-04 3:56PM EST830.002.282.142.35-0.12-5.00%18728596.19%
TSLA201218C008350002020-06-16 9:05AM EST835.00275.91729.75739.700.00-130.00%
TSLA201218C008400002020-12-04 3:58PM EST840.001.821.822.27-0.33-15.35%9931997.24%
TSLA201218C008450002020-07-09 4:07PM EST845.00185.180.000.000.00-2825.00%
TSLA201218C008500002020-12-04 3:58PM EST850.001.851.782.00+0.08+4.52%3731,01598.49%
TSLA201218C008550002020-07-09 4:07PM EST855.00161.220.000.000.00-1125.00%
TSLA201218C008600002020-12-04 3:52PM EST860.001.461.491.87-0.25-14.62%25551099.02%
TSLA201218C008650002020-07-16 2:47PM EST865.00713.25809.00821.000.00-120.00%
TSLA201218C008700002020-12-04 3:48PM EST870.001.511.291.73+0.01+0.67%5023599.72%
TSLA201218C008750002020-08-12 1:01PM EST875.00716.001,349.601,369.000.00-100.00%
TSLA201218C008800002020-12-04 3:57PM EST880.001.371.161.59-0.09-6.16%50311100.61%
TSLA201218C008850002020-07-13 2:55PM EST885.00694.30700.40712.100.00-130.00%
TSLA201218C008900002020-12-04 3:57PM EST890.001.471.021.47+0.24+19.51%54308101.37%
TSLA201218C008950002020-06-29 10:19AM EST895.00226.35659.10666.200.00-41700.00%
TSLA201218C009000002020-12-04 3:59PM EST900.001.131.151.23+0.03+2.73%9133,165102.95%
TSLA201218C009050002020-07-14 2:33PM EST905.00694.70742.15759.250.00-120.00%
TSLA201218C009100002020-12-04 3:56PM EST910.001.001.001.25-0.10-9.09%100357104.32%
TSLA201218C009150002020-07-13 1:02PM EST915.00775.20674.90686.600.00-1210.00%
TSLA201218C009200002020-12-04 3:33PM EST920.000.800.881.17-0.16-16.67%66236105.05%
TSLA201218C009250002020-07-20 12:51PM EST925.00775.340.000.000.00-1050.00%
TSLA201218C009300002020-12-04 3:53PM EST930.000.920.801.24+0.06+6.98%61553107.15%
TSLA201218C009350002020-07-31 1:17PM EST935.00557.111,293.501,312.500.00-120.00%
TSLA201218C009400002020-12-04 3:57PM EST940.000.800.740.98-0.08-9.09%831,345106.64%
TSLA201218C009450002020-07-24 8:33AM EST945.00546.241,120.951,140.000.00-150.00%
TSLA201218C009500002020-12-04 3:59PM EST950.000.790.690.96+0.07+9.72%1,3436,459108.06%
TSLA201218C009550002020-07-02 11:09AM EST955.00350.75536.45551.700.00-141,830.14%
TSLA201218C009600002020-12-04 2:24PM EST960.000.450.600.89-0.22-32.84%733108.55%
TSLA201218C009650002020-08-12 12:43PM EST965.00629.811,266.001,285.000.00-2560.00%
TSLA201218C009700002020-12-04 2:40PM EST970.000.430.550.93-0.14-24.56%152198110.45%
TSLA201218C009750002020-08-24 2:09PM EST975.001,055.001,256.701,276.000.00-1210.00%
TSLA201218C009800002020-12-04 2:42PM EST980.000.370.490.73-0.17-31.48%139119109.57%
TSLA201218C009850002020-08-13 8:59AM EST985.00658.751,247.001,266.500.00-2240.00%
TSLA201218C009900002020-12-04 3:53PM EST990.000.480.450.82-0.06-11.11%1143112.06%
TSLA201218C009950002020-08-20 12:25PM EST995.001,026.311,238.001,257.000.00-1980.00%
TSLA201218C010000002020-12-04 3:58PM EST1,000.000.410.410.50-0.06-12.77%2772,794109.23%
TSLA201218C010100002020-08-18 11:38AM EST1,010.00917.851,224.501,243.500.00-410.00%
TSLA201218C010200002020-07-08 11:55AM EST1,020.00486.05498.80515.100.00--21,592.19%
TSLA201218C010250002020-07-29 10:09AM EST1,025.00575.751,210.501,229.500.00-11170.00%
TSLA201218C010400002020-08-23 11:01PM EST1,040.00778.571,197.201,216.000.00--10.00%
TSLA201218C010500002020-12-04 3:25PM EST1,050.000.300.160.48-0.05-14.29%75403113.28%
TSLA201218C010600002020-07-07 10:20AM EST1,060.00482.33505.90519.800.00--11,635.14%
TSLA201218C010700002020-08-23 11:01PM EST1,070.001,016.801,170.001,189.000.00--20.00%
TSLA201218C010750002020-08-20 2:41PM EST1,075.00971.901,165.501,184.500.00-3320.00%
TSLA201218C011000002020-12-04 3:58PM EST1,100.000.170.160.17-0.03-15.00%1,076292113.09%
TSLA201218C011100002020-08-11 11:03AM EST1,110.00382.001,134.201,153.000.00-21230.00%
TSLA201218C011200002020-07-23 9:08AM EST1,120.00569.25962.85981.000.00-100.00%
TSLA201218C011250002020-07-30 9:54AM EST1,125.001,193.101,120.501,139.50+725.73+155.28%260.00%
TSLA201218C011500002020-12-04 3:55PM EST1,150.000.130.110.25-0.03-18.75%1,3361,599121.39%
TSLA201218C011600002020-08-17 9:57AM EST1,160.00683.851,089.501,108.500.00-130.00%
TSLA201218C011700002020-08-06 9:44AM EST1,170.00429.001,080.601,099.500.00-220.00%
TSLA201218C011750002020-08-14 8:41AM EST1,175.00568.651,076.501,095.500.00-1160.00%
TSLA201218C011800002020-08-03 1:34PM EST1,180.00432.201,071.501,091.000.00-1110.00%
TSLA201218C011900002020-08-27 10:36AM EST1,190.001,103.951,063.501,082.500.00-120.00%
TSLA201218C012000002020-08-28 11:31AM EST1,200.001,112.951,054.501,074.00+122.50+12.37%11940.00%
TSLA201218C012100002020-08-23 11:01PM EST1,210.00849.371,046.001,065.500.00---0.00%
TSLA201218C012200002020-08-18 11:47AM EST1,220.00740.821,037.501,056.500.00-130.00%
TSLA201218C012250002020-07-29 11:09AM EST1,225.00438.321,032.501,052.000.00-4270.00%
TSLA201218C012300002020-07-23 11:54AM EST1,230.00448.11867.30885.700.00-130.00%
TSLA201218C012400002020-08-26 11:32AM EST1,240.00928.401,020.201,039.500.00-401420.00%
TSLA201218C012500002020-08-17 10:39AM EST1,250.00790.101,011.601,031.000.00-11410.00%
TSLA201218C012600002020-08-03 1:21PM EST1,260.00364.001,003.001,022.500.00-110.00%
TSLA201218C012700002020-08-24 8:56AM EST1,270.00776.53994.601,014.000.00-110.00%
TSLA201218C012750002020-08-21 12:10PM EST1,275.00870.00990.501,008.700.00-170.00%
TSLA201218C012800002020-08-18 2:42PM EST1,280.00693.58986.001,004.500.00-1601650.00%
TSLA201218C012900002020-08-26 11:32AM EST1,290.00886.00978.00996.200.00-402110.00%
TSLA201218C013000002020-08-28 2:09PM EST1,300.00987.00969.50987.90+165.92+20.21%42020.00%
TSLA201218C013100002020-08-26 9:47AM EST1,310.00866.97961.50980.500.00-110.00%
TSLA201218C013200002020-08-23 11:01PM EST1,320.00796.85953.00971.400.00--10.00%
TSLA201218C013250002020-07-16 11:33AM EST1,325.00447.00451.40461.500.00-1431,420.50%
TSLA201218C013300002020-07-14 9:05AM EST1,330.00471.00399.60408.600.00-121,237.87%
TSLA201218C013400002020-07-23 8:46AM EST1,340.00470.28776.30794.800.00-100.00%
TSLA201218C013500002020-08-21 12:17PM EST1,350.00804.60928.50947.500.00-11160.00%
TSLA201218C013600002020-08-05 11:22AM EST1,360.00607.89920.50938.900.00-80830.00%
TSLA201218C013700002020-08-24 8:52AM EST1,370.00725.05912.00931.500.00-460.00%
TSLA201218C013750002020-08-17 2:01PM EST1,375.00549.67908.00926.600.00-1200.00%
TSLA201218C013800002020-08-12 2:53PM EST1,380.00355.88904.00922.700.00-4330.00%
TSLA201218C013900002020-08-26 10:12AM EST1,390.00796.30896.25915.400.00-1130.00%
TSLA201218C014000002020-08-28 2:35PM EST1,400.00895.00888.00906.20-30.55-3.30%41610.00%
TSLA201218C014100002020-08-26 2:15PM EST1,410.00816.50880.05899.500.00-4540.00%
TSLA201218C014200002020-08-28 1:44PM EST1,420.00901.06872.00890.70+214.56+31.25%6350.00%
TSLA201218C014250002020-08-12 2:45PM EST1,425.00698.13868.00886.700.00-4640.00%
TSLA201218C014300002020-08-28 1:44PM EST1,430.00892.73864.75884.00+226.08+33.91%7380.00%
TSLA201218C014400002020-08-28 1:44PM EST1,440.00883.12856.50875.20+58.12+7.04%6240.00%
TSLA201218C014500002020-08-28 1:44PM EST1,450.00874.84849.20867.40-25.16-2.80%6840.00%
TSLA201218C014600002020-08-27 11:17AM EST1,460.00904.08841.00859.600.00-1260.00%
TSLA201218C014700002020-08-25 10:26AM EST1,470.00637.76833.50853.000.00-3190.00%
TSLA201218C014750002020-08-21 10:52AM EST1,475.00685.43830.00849.000.00-1140.00%
TSLA201218C014800002020-08-28 12:55PM EST1,480.00860.00826.40845.00+152.13+21.49%1490.00%
TSLA201218C014900002020-08-19 9:32AM EST1,490.00538.00818.50837.500.00-21240.00%
TSLA201218C015000002020-08-28 2:27PM EST1,500.00822.75811.00830.00+26.80+3.37%191,1360.00%
TSLA201218C015100002020-08-27 12:07PM EST1,510.00790.37804.00822.500.00-8490.00%
TSLA201218C015200002020-08-28 1:48PM EST1,520.00821.20796.50815.00+173.33+26.75%2340.00%
TSLA201218C015250002020-08-28 1:48PM EST1,525.00820.00792.60811.20+175.71+27.27%1170.00%
TSLA201218C015300002020-08-21 11:25AM EST1,530.00664.32789.00807.700.00-2200.00%
TSLA201218C015400002020-08-28 1:48PM EST1,540.00807.26781.50800.50+196.36+32.14%2330.00%
TSLA201218C015500002020-08-28 2:46PM EST1,550.00798.74774.50793.00+163.71+25.78%41220.00%
TSLA201218C015600002020-08-28 1:48PM EST1,560.00790.89767.00786.00+289.57+57.76%290.00%
TSLA201218C015700002020-08-24 8:52AM EST1,570.00579.55759.80778.300.00-1510.00%
TSLA201218C015750002020-08-21 11:15AM EST1,575.00630.00756.20774.700.00-170.00%
TSLA201218C015800002020-08-28 1:48PM EST1,580.00777.25752.60771.50+191.90+32.78%2340.00%
TSLA201218C015900002020-08-18 2:15PM EST1,590.00482.88745.60764.500.00-9170.00%
TSLA201218C016000002020-08-28 11:31AM EST1,600.00791.76738.40756.70+21.76+2.83%26370.00%
TSLA201218C016200002020-08-28 12:47PM EST1,620.00737.67724.40743.50+0.47+0.06%1280.00%
TSLA201218C016250002020-08-28 12:47PM EST1,625.00734.26721.00740.00+21.26+2.98%11150.00%
TSLA201218C016400002020-08-25 1:53PM EST1,640.00532.04710.60729.500.00-1210.00%
TSLA201218C016500002020-08-27 11:25AM EST1,650.00735.75703.65723.000.00-2310.00%
TSLA201218C016600002020-08-27 2:57PM EST1,660.00722.50697.00716.000.00-1360.00%
TSLA201218C016750002020-08-18 8:42AM EST1,675.00425.00687.00706.000.00-1130.00%
TSLA201218C016800002020-08-28 12:54PM EST1,680.00709.88683.60702.50+164.24+30.10%16740.00%
TSLA201218C017000002020-08-28 1:08PM EST1,700.00698.11670.50689.50+11.11+1.62%67800.00%
TSLA201218C017200002020-08-27 12:13PM EST1,720.00649.23657.50676.500.00-4390.00%
TSLA201218C017400002020-08-21 9:06AM EST1,740.00489.65644.60663.500.00-1640.00%
TSLA201218C017500002020-08-28 2:17PM EST1,750.00650.54638.10657.50+19.35+3.07%161340.00%
TSLA201218C017600002020-08-28 11:49AM EST1,760.00668.15632.00651.00+199.80+42.66%1490.00%
TSLA201218C017800002020-08-28 11:41AM EST1,780.00663.96619.50638.50+21.74+3.39%101320.00%
TSLA201218C018000002020-08-28 12:05PM EST1,800.00626.00607.30626.50-3.00-0.48%152230.00%
TSLA201218C018200002020-08-26 9:27AM EST1,820.00500.53595.00614.500.00-1390.00%
TSLA201218C018400002020-08-28 11:55AM EST1,840.00605.45583.70602.50+116.14+23.74%11102,819.92%
TSLA201218C018500002020-08-28 11:55AM EST1,850.00599.45577.80596.50+16.50+2.83%1822,579.98%
TSLA201218C018600002020-08-26 12:59PM EST1,860.00501.34571.60590.500.00-11162,427.88%
TSLA201218C018800002020-08-28 10:28AM EST1,880.00625.85560.50579.50+120.12+23.75%1932,242.58%
TSLA201218C019000002020-08-28 2:45PM EST1,900.00567.00549.00568.00-6.85-1.19%45902,106.46%
TSLA201218C019200002020-08-27 8:56AM EST1,920.00521.65538.00557.000.00-11022,004.59%
TSLA201218C019400002020-08-28 9:21AM EST1,940.00590.00529.65545.20+100.00+20.41%21611,926.62%
TSLA201218C019600002020-08-28 11:07AM EST1,960.00574.85519.00534.40+89.70+18.49%1451,854.58%
TSLA201218C019800002020-08-27 2:09PM EST1,980.00528.75508.50524.000.00-3331,792.59%
TSLA201218C020000002020-08-28 2:55PM EST2,000.00502.22498.20513.80-14.38-2.78%311,0161,737.85%
TSLA201218C020500002020-08-28 8:43AM EST2,050.00532.00473.40488.80+83.58+18.64%1971,623.21%
TSLA201218C021000002020-08-28 2:14PM EST2,100.00456.51449.70465.00-11.29-2.41%922241,531.11%
TSLA201218C021500002020-08-28 2:27PM EST2,150.00427.95427.15442.40-18.28-4.10%5631,454.52%
TSLA201218C022000002020-08-28 2:59PM EST2,200.00413.04405.75420.40-3.96-0.95%853391,388.38%
TSLA201218C022500002020-08-28 2:46PM EST2,250.00393.49385.55400.00-6.01-1.50%37961,331.87%
TSLA201218C023000002020-08-28 2:04PM EST2,300.00371.70366.20381.00-1.32-0.35%221021,282.34%
TSLA201218C023500002020-08-28 1:36PM EST2,350.00360.95347.75362.00+0.54+0.15%28471,236.82%
TSLA201218C024000002020-08-28 2:51PM EST2,400.00337.20330.30344.40-3.10-0.91%202111,196.58%
TSLA201218C024500002020-08-28 2:00PM EST2,450.00318.57309.60328.20-6.41-1.97%12671,155.72%
TSLA201218C025000002020-08-28 2:51PM EST2,500.00302.60294.00311.30+2.35+0.78%1,2523711,121.57%
TSLA201218C025500002020-08-28 2:49PM EST2,550.00291.13279.00296.30-0.97-0.33%5691,091.27%
TSLA201218C026000002020-08-28 2:51PM EST2,600.00275.21264.50280.60+2.21+0.81%272421,061.43%
TSLA201218C026500002020-08-28 2:49PM EST2,650.00261.57251.00267.20+21.57+8.99%30271,035.82%
TSLA201218C027000002020-08-28 2:45PM EST2,700.00252.93238.50256.80+8.60+3.52%12571,014.95%
TSLA201218C027500002020-08-27 1:12PM EST2,750.00272.49229.70242.60+38.74+16.57%264994.16%
TSLA201218C028000002020-08-28 2:45PM EST2,800.00223.95219.15229.00-2.22-0.98%19223972.25%
TSLA201218C028500002020-08-28 12:15PM EST2,850.00213.00207.50219.60+13.00+6.50%3181953.77%
TSLA201218C029000002020-08-28 2:07PM EST2,900.00208.46197.75209.55+4.56+2.24%6100936.63%
TSLA201218C029500002020-08-28 2:06PM EST2,950.00199.00186.55199.65+6.50+3.38%4117918.08%
TSLA201218C030000002020-08-28 2:29PM EST3,000.00180.00176.95190.70-3.10-1.69%61360902.18%
TSLA201218C031000002020-08-28 1:04PM EST3,100.00178.40159.65172.85+26.75+17.64%7350872.14%
TSLA201218C032000002020-08-28 11:57AM EST3,200.00158.21143.25157.55+37.76+31.35%11166845.20%
TSLA201218C033000002020-08-28 2:32PM EST3,300.00136.00130.00144.40+11.05+8.84%106231823.32%
TSLA201218C034000002020-08-28 2:05PM EST3,400.00129.14120.35132.40+5.02+4.04%46192805.98%
TSLA201218C035000002020-08-28 2:48PM EST3,500.00114.80107.05121.00+1.80+1.59%78687784.44%
TSLA201218C036000002020-08-28 2:48PM EST3,600.00105.00100.10108.50+2.10+2.04%2712768.05%
TSLA201218C037000002020-08-28 2:46PM EST3,700.0096.0090.5099.15+2.39+2.55%714751.43%
TSLA201218C038000002020-08-28 9:54AM EST3,800.0099.5082.5091.40+13.95+16.31%58737.84%
TSLA201218C039000002020-08-28 1:32PM EST3,900.0085.0075.5084.40+9.65+12.81%1423725.69%
TSLA201218C040000002020-08-28 2:59PM EST4,000.0073.1069.0078.05+2.60+3.69%213173714.28%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201218P000100002020-11-25 10:46AM EST10.000.010.000.010.00-334,378600.00%
TSLA201218P000140002020-12-02 9:30AM EST14.000.010.000.010.00-1003,976550.00%
TSLA201218P000200002020-11-27 10:53AM EST20.000.010.000.010.00-2113,669487.50%
TSLA201218P000300002020-11-30 2:16PM EST30.000.010.000.010.00-101,514425.00%
TSLA201218P000400002020-12-01 9:30AM EST40.000.060.000.010.00-35,889387.50%
TSLA201218P000500002020-11-25 10:46AM EST50.000.010.000.010.00-11,729350.00%
TSLA201218P000560002020-11-30 10:44AM EST56.000.010.000.010.00-10772337.50%
TSLA201218P000570002020-11-06 3:22PM EST57.000.050.000.010.00-2545337.50%
TSLA201218P000580002020-12-02 12:53PM EST58.000.010.000.010.00-2173331.25%
TSLA201218P000590002020-09-08 1:30PM EST59.000.380.000.210.00-2215421.09%
TSLA201218P000600002020-11-16 3:23PM EST60.000.040.000.010.00-1001,974325.00%
TSLA201218P000610002020-10-16 2:10PM EST61.000.200.000.120.00-10359393.75%
TSLA201218P000620002020-11-16 12:32PM EST62.000.020.000.010.00-4328325.00%
TSLA201218P000630002020-11-13 12:14PM EST63.000.020.000.010.00-25144325.00%
TSLA201218P000640002020-10-01 2:46PM EST64.000.210.000.610.00-10305453.91%
TSLA201218P000650002020-11-17 10:41AM EST65.000.010.000.010.00-2148312.50%
TSLA201218P000660002020-11-27 11:08AM EST66.000.050.000.010.00-5143312.50%
TSLA201218P000670002020-11-17 10:42AM EST67.000.010.000.010.00-12174312.50%
TSLA201218P000680002020-11-17 10:43AM EST68.000.010.000.010.00-1135312.50%
TSLA201218P000690002020-11-06 10:47AM EST69.000.010.000.010.00-75164306.25%
TSLA201218P000700002020-11-20 11:59AM EST70.000.010.000.010.00-51,542306.25%
TSLA201218P000710002020-11-23 10:18AM EST71.000.020.000.010.00-10059300.00%
TSLA201218P000720002020-11-05 1:09PM EST72.000.030.000.010.00-2299300.00%
TSLA201218P000730002020-11-09 2:51PM EST73.000.050.000.010.00-5141300.00%
TSLA201218P000740002020-11-25 3:40PM EST74.000.010.000.010.00-2324300.00%
TSLA201218P000750002020-12-02 3:05PM EST75.000.010.000.010.00-10139293.75%
TSLA201218P000760002020-12-03 11:34AM EST76.000.060.000.010.00-2046,319293.75%
TSLA201218P000770002020-11-17 3:47PM EST77.000.010.000.010.00-100175293.75%
TSLA201218P000780002020-11-17 3:38PM EST78.000.010.000.010.00-103510287.50%
TSLA201218P000790002020-10-01 8:46AM EST79.000.380.000.290.00-3761378.52%
TSLA201218P000800002020-12-03 10:31AM EST80.000.010.000.010.00-11,896287.50%
TSLA201218P000810002020-11-03 2:52PM EST81.000.110.000.010.00-2192287.50%
TSLA201218P000820002020-11-16 12:04PM EST82.000.010.000.01-0.04-80.00%10300281.25%
TSLA201218P000830002020-11-10 9:33AM EST83.000.050.000.010.00-15129281.25%
TSLA201218P000840002020-11-17 3:38PM EST84.000.010.000.010.00-200402281.25%
TSLA201218P000850002020-12-02 1:25PM EST85.000.010.000.010.00-991,381275.00%
TSLA201218P000860002020-12-02 9:57AM EST86.000.010.000.010.00-100246275.00%
TSLA201218P000870002020-09-16 9:01AM EST87.000.800.000.430.00-10230375.39%
TSLA201218P000880002020-10-12 8:41AM EST88.000.300.000.520.00-578381.05%
TSLA201218P000890002020-09-08 8:56AM EST89.001.000.270.680.00-1145406.45%
TSLA201218P000900002020-12-04 11:41AM EST90.000.010.000.010.00-101,194268.75%
TSLA201218P000910002020-11-17 11:58AM EST91.000.010.000.010.00-300372268.75%
TSLA201218P000920002020-12-02 12:13PM EST92.000.010.000.010.00-20103268.75%
TSLA201218P000930002020-11-17 10:51AM EST93.000.010.000.010.00-400402262.50%
TSLA201218P000940002020-11-23 2:51PM EST94.000.030.000.010.00-20560262.50%
TSLA201218P000950002020-11-18 1:38PM EST95.000.100.000.010.00-2692262.50%
TSLA201218P000960002020-11-30 12:57PM EST96.000.070.000.010.00-593262.50%
TSLA201218P000970002020-11-17 10:55AM EST97.000.010.000.010.00--333262.50%
TSLA201218P000980002020-11-17 10:55AM EST98.000.010.000.010.00-100743256.25%
TSLA201218P000990002020-11-19 12:18PM EST99.000.050.000.010.00-4126256.25%
TSLA201218P001000002020-12-02 3:12PM EST100.000.010.000.010.00-27,613256.25%
TSLA201218P001010002020-11-19 9:30AM EST101.000.010.000.010.00-1114256.25%
TSLA201218P001020002020-10-26 12:01PM EST102.000.430.000.210.00-1174320.31%
TSLA201218P001030002020-09-29 9:34AM EST103.000.700.010.460.00-1210345.70%
TSLA201218P001040002020-12-03 9:51AM EST104.000.010.000.010.00-10149250.00%
TSLA201218P001050002020-12-02 12:04PM EST105.000.010.000.010.00-60150250.00%
TSLA201218P001060002020-10-15 2:58PM EST106.000.400.000.210.00-1606313.28%
TSLA201218P001070002020-11-19 12:06PM EST107.000.030.000.010.00-190243.75%
TSLA201218P001080002020-09-30 1:01PM EST108.000.730.051.590.00-20181391.89%
TSLA201218P001090002020-11-25 1:16PM EST109.000.010.000.010.00-1060243.75%
TSLA201218P001100002020-12-02 3:40PM EST110.000.010.000.010.00-51,080243.75%
TSLA201218P001110002020-08-30 11:02PM EST111.001.580.560.970.00--0382.03%
TSLA201218P001120002020-11-11 1:57PM EST112.000.100.000.010.00-25150237.50%
TSLA201218P001130002020-08-30 11:02PM EST113.003.720.580.990.00--0379.30%
TSLA201218P001140002020-12-04 11:14AM EST114.000.010.000.010.00-4148237.50%
TSLA201218P001150002020-11-19 11:42AM EST115.000.060.000.010.00-10133237.50%
TSLA201218P001160002020-10-30 8:30AM EST116.000.240.000.050.00-1110262.50%
TSLA201218P001170002020-11-17 2:50PM EST117.000.070.000.010.00-193231.25%
TSLA201218P001180002020-11-27 10:38AM EST118.000.020.000.010.00-10527231.25%
TSLA201218P001190002020-12-03 10:04AM EST119.000.010.000.010.00-99182231.25%
TSLA201218P001200002020-12-04 2:45PM EST120.000.010.000.010.00-994,220231.25%
TSLA201218P001210002020-12-03 10:04AM EST121.000.010.000.010.00-99408225.00%
TSLA201218P001220002020-12-03 10:03AM EST122.000.010.000.010.00-99275225.00%
TSLA201218P001230002020-11-30 10:24AM EST123.000.010.000.010.00-99229225.00%
TSLA201218P001240002020-12-03 10:03AM EST124.000.010.000.010.00-99369225.00%
TSLA201218P001250002020-11-30 11:34AM EST125.000.010.000.010.00-99236225.00%
TSLA201218P001260002020-11-30 10:22AM EST126.000.010.000.010.00-991,169225.00%
TSLA201218P001270002020-12-03 10:03AM EST127.000.010.000.010.00-99213218.75%
TSLA201218P001280002020-12-01 3:42PM EST128.000.010.000.010.00-99138218.75%
TSLA201218P001290002020-11-30 10:22AM EST129.000.010.000.010.00-99310218.75%
TSLA201218P001300002020-12-03 12:32PM EST130.000.010.000.010.00-11,682218.75%
TSLA201218P001310002020-12-03 10:02AM EST131.000.010.000.010.00-99164218.75%
TSLA201218P001320002020-12-03 10:02AM EST132.000.010.000.010.00-99161215.63%
TSLA201218P001330002020-12-03 10:02AM EST133.000.010.000.010.00-99129212.50%
TSLA201218P001340002020-12-02 3:32PM EST134.000.010.000.010.00-99308212.50%
TSLA201218P001350002020-12-02 3:59PM EST135.000.010.000.010.00-99198212.50%
TSLA201218P001360002020-12-03 10:02AM EST136.000.010.000.010.00-99361212.50%
TSLA201218P001370002020-11-30 12:08PM EST137.000.010.000.010.00-99175212.50%
TSLA201218P001380002020-12-04 2:48PM EST138.000.010.000.010.00-1002,085209.38%
TSLA201218P001390002020-12-03 10:02AM EST139.000.010.000.010.00-99495206.25%
TSLA201218P001400002020-12-02 12:00PM EST140.000.010.000.010.00-993,073206.25%
TSLA201218P001410002020-12-02 10:43AM EST141.000.010.000.010.00-99436206.25%
TSLA201218P001420002020-12-03 10:02AM EST142.000.010.000.010.00-99314206.25%
TSLA201218P001430002020-11-30 9:50AM EST143.000.010.000.010.00-99342206.25%
TSLA201218P001440002020-11-30 3:54PM EST144.000.010.000.010.00-99259203.13%
TSLA201218P001450002020-12-04 3:16PM EST145.000.010.000.010.00-10258200.00%
TSLA201218P001460002020-12-04 3:16PM EST146.000.010.000.050.00-20199226.56%
TSLA201218P001470002020-12-04 3:16PM EST147.000.010.000.050.00-10146225.00%
TSLA201218P001480002020-12-04 2:41PM EST148.000.010.000.050.00-15401223.44%
TSLA201218P001490002020-11-30 2:18PM EST149.000.060.000.020.00-477209.38%
TSLA201218P001500002020-12-03 3:01PM EST150.000.010.000.05-0.01-50.00%22,075221.88%
TSLA201218P001510002020-11-30 9:33AM EST151.000.010.000.130.00-5115239.06%
TSLA201218P001520002020-09-16 8:40AM EST152.002.600.371.170.00-25251312.30%
TSLA201218P001530002020-11-19 12:00PM EST153.000.120.000.360.00-37135261.72%
TSLA201218P001540002020-12-01 3:09PM EST154.000.050.000.050.00-5225217.19%
TSLA201218P001550002020-12-03 2:54PM EST155.000.020.010.050.00-5745220.31%
TSLA201218P001560002020-12-03 11:04AM EST156.000.040.000.360.00-2148258.01%
TSLA201218P001570002020-12-01 3:21PM EST157.000.060.000.130.00-417232.81%
TSLA201218P001580002020-12-01 12:15PM EST158.000.010.010.36-0.04-80.00%2285256.25%
TSLA201218P001590002020-12-03 11:55AM EST159.000.020.000.360.00-5194254.49%
TSLA201218P001600002020-12-04 3:14PM EST160.000.020.020.05+0.01+100.00%24,742217.19%
TSLA201218P001610002020-11-19 9:33AM EST161.000.070.000.360.00-1566252.15%
TSLA201218P001620002020-11-06 10:27AM EST162.000.500.000.360.00-196250.98%
TSLA201218P001630002020-10-19 9:27AM EST163.000.800.130.210.00-170248.44%
TSLA201218P001640002020-12-02 2:41PM EST164.000.030.000.360.00-156248.83%
TSLA201218P001650002020-12-02 2:09PM EST165.000.090.000.360.00-27306247.66%
TSLA201218P001660002020-12-03 11:44AM EST166.000.040.000.360.00-170246.48%
TSLA201218P001670002020-11-30 9:54AM EST167.000.090.000.360.00-130245.31%
TSLA201218P001680002020-11-18 9:33AM EST168.000.180.010.360.00-175244.92%
TSLA201218P001690002020-12-02 10:11AM EST169.000.050.000.360.00-13120243.16%
TSLA201218P001700002020-12-03 1:33PM EST170.000.020.000.050.00-11,206202.34%
TSLA201218P001710002020-12-01 12:39PM EST171.000.090.000.360.00-276241.02%
TSLA201218P001720002020-12-02 9:38AM EST172.000.100.000.360.00-192239.84%
TSLA201218P001730002020-11-23 3:37PM EST173.000.110.000.250.00-567230.08%
TSLA201218P001740002020-11-25 12:54PM EST174.000.090.000.360.00-2126237.70%
TSLA201218P001750002020-12-02 11:14AM EST175.000.010.010.360.00-7237237.31%
TSLA201218P001760002020-11-30 10:58AM EST176.000.110.000.360.00-1268235.55%
TSLA201218P001770002020-12-02 10:34AM EST177.000.090.000.360.00-1195234.57%
TSLA201218P001780002020-12-01 11:25AM EST178.000.090.000.360.00-50500233.59%
TSLA201218P001790002020-11-30 3:57PM EST179.000.110.000.360.00-1493232.42%
TSLA201218P001800002020-12-04 2:54PM EST180.000.030.020.05-0.01-25.00%72,266198.44%
TSLA201218P001810002020-11-23 3:35PM EST181.000.160.000.130.00-5901208.59%
TSLA201218P001820002020-11-30 11:39AM EST182.000.080.000.360.00-1402229.30%
TSLA201218P001830002020-11-23 9:35AM EST183.000.170.020.130.00-194209.38%
TSLA201218P001840002020-11-17 3:56PM EST184.000.050.000.36-0.22-81.48%1438227.34%
TSLA201218P001850002020-12-01 9:55AM EST185.000.120.000.360.00-91174226.37%
TSLA201218P001860002020-11-30 10:11AM EST186.000.140.000.360.00-3263225.39%
TSLA201218P001870002020-12-01 9:30AM EST187.000.100.000.360.00-2230224.41%
TSLA201218P001880002020-12-04 3:16PM EST188.000.020.000.13-0.12-85.71%2217202.34%
TSLA201218P001890002020-12-04 11:21AM EST189.000.050.000.13-0.09-64.29%167201.56%
TSLA201218P001900002020-12-04 2:45PM EST190.000.020.020.05-0.03-60.00%1589189.84%
TSLA201218P001910002020-11-10 10:33AM EST191.000.540.000.360.00-162220.51%
TSLA201218P001920002020-12-02 10:51AM EST192.000.090.000.080.00-5484190.63%
TSLA201218P001930002020-12-01 3:35PM EST193.000.130.020.360.00-3282219.73%
TSLA201218P001940002020-12-04 3:15PM EST194.000.030.000.36-0.10-76.92%6122217.58%
TSLA201218P001950002020-12-04 11:03AM EST195.000.050.020.36-0.07-58.33%6482217.97%
TSLA201218P001960002020-12-04 10:14AM EST196.000.050.000.34-0.01-16.67%6335214.45%
TSLA201218P001970002020-12-01 3:36PM EST197.000.050.000.36-0.07-58.33%5345214.84%
TSLA201218P001980002020-12-04 10:09AM EST198.000.050.010.080.00-12504187.50%
TSLA201218P001990002020-12-04 10:09AM EST199.000.050.000.36-0.10-66.67%9565212.89%
TSLA201218P002000002020-12-04 2:46PM EST200.000.040.030.07-0.02-33.33%13511,568187.50%
TSLA201218P002020002020-12-04 1:56PM EST202.000.040.030.36-0.12-75.00%10331211.91%
TSLA201218P002040002020-12-04 10:40AM EST204.000.080.010.36-0.02-20.00%1230208.98%
TSLA201218P002050002020-12-02 10:48AM EST205.000.170.000.360.00-2123207.42%
TSLA201218P002060002020-12-01 3:44PM EST206.000.170.000.360.00-5268206.45%
TSLA201218P002080002020-12-02 9:41AM EST208.000.200.010.130.00-1233186.72%
TSLA201218P002100002020-12-04 2:17PM EST210.000.050.010.33-0.12-70.59%23854201.76%
TSLA201218P002120002020-11-30 12:55PM EST212.000.220.000.360.00-50198201.17%
TSLA201218P002140002020-12-02 2:10PM EST214.000.120.010.370.00-1370200.59%
TSLA201218P002150002020-11-30 12:59PM EST215.000.240.000.370.00-40256199.22%
TSLA201218P002160002020-12-03 1:59PM EST216.000.030.000.370.00-1157198.24%
TSLA201218P002180002020-12-03 12:30PM EST218.000.110.000.370.00-6167196.68%
TSLA201218P002200002020-12-04 2:51PM EST220.000.050.020.08-0.03-37.50%411,323171.88%
TSLA201218P002220002020-12-04 2:04PM EST222.000.050.000.38-0.03-37.50%1270193.75%
TSLA201218P002240002020-12-04 2:58PM EST224.000.010.000.17-0.23-95.83%30430177.34%
TSLA201218P002250002020-12-03 1:40PM EST225.000.060.000.35-0.04-40.00%7293189.65%
TSLA201218P002260002020-12-04 2:10PM EST226.000.050.030.35-0.06-54.55%9617190.43%
TSLA201218P002280002020-12-04 2:07PM EST228.000.050.010.35-0.05-50.00%1893187.70%
TSLA201218P002300002020-12-04 2:04PM EST230.000.070.030.35-0.04-36.36%3465187.30%
TSLA201218P002320002020-12-04 1:45PM EST232.000.090.000.36-0.43-82.69%2128184.57%
TSLA201218P002340002020-11-13 9:31AM EST234.000.900.080.240.00-1261180.66%
TSLA201218P002350002020-12-02 2:10PM EST235.000.200.000.410.00-20139184.77%
TSLA201218P002360002020-12-04 12:25PM EST236.000.110.000.41-0.18-62.07%2112183.98%
TSLA201218P002380002020-12-03 12:41PM EST238.000.140.000.420.00-4167182.81%
TSLA201218P002400002020-12-04 2:48PM EST240.000.100.050.10-0.02-16.67%1441,777163.28%
TSLA201218P002420002020-12-01 10:46AM EST242.000.310.000.430.00-3213180.27%
TSLA201218P002440002020-12-01 3:55PM EST244.000.350.000.430.00-6113178.71%
TSLA201218P002450002020-12-04 3:55PM EST245.000.080.020.11-0.05-38.46%86,699157.81%
TSLA201218P002460002020-11-19 9:31AM EST246.000.500.000.440.00-167177.54%
TSLA201218P002480002020-12-03 12:58PM EST248.000.160.000.440.00-1435176.17%
TSLA201218P002500002020-12-04 3:30PM EST250.000.080.080.10-0.09-52.94%13910,014159.18%
TSLA201218P002520002020-12-01 9:34AM EST252.000.320.000.160.00-10228156.05%
TSLA201218P002540002020-12-04 2:17PM EST254.000.100.020.46-0.29-74.36%10189173.24%
TSLA201218P002550002020-12-04 3:53PM EST255.000.130.000.21-0.07-35.00%16342158.20%
TSLA201218P002560002020-12-04 3:53PM EST256.000.090.000.46-0.12-57.14%6255170.90%
TSLA201218P002580002020-12-03 12:38PM EST258.000.190.000.470.00-2200169.92%
TSLA201218P002600002020-12-04 3:56PM EST260.000.100.000.17-0.07-41.18%51,787151.56%
TSLA201218P002620002020-12-01 3:15PM EST262.000.420.000.480.00-2200167.38%
TSLA201218P002640002020-12-04 3:01PM EST264.000.130.000.49-0.15-53.57%8360166.41%
TSLA201218P002650002020-12-04 3:56PM EST265.000.140.000.23-0.27-65.85%15164152.73%
TSLA201218P002660002020-11-25 12:26PM EST266.000.420.000.490.00-2101164.84%
TSLA201218P002680002020-12-04 1:19PM EST268.000.200.000.50-0.03-13.04%4208163.87%
TSLA201218P002700002020-12-04 2:11PM EST270.000.170.050.20-0.04-19.05%31,323150.78%
TSLA201218P002720002020-12-04 1:56PM EST272.000.140.050.22-0.19-57.58%3202150.59%
TSLA201218P002740002020-12-04 1:22PM EST274.000.170.000.52-0.23-57.50%289160.35%
TSLA201218P002750002020-12-04 3:50PM EST