TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115C000050002019-12-17 3:47PM EST5.00376.85505.05511.650.00-300.00%
TSLA210115C000100002019-11-18 3:35PM EST10.00340.78392.35398.350.00-11110.00%
TSLA210115C000150002020-01-23 10:07AM EST15.00560.50551.70556.600.00-20252.39%
TSLA210115C000200002020-01-17 1:16PM EST20.00485.85544.30549.100.00-213184.77%
TSLA210115C000250002019-10-15 11:10AM EST25.00233.81324.30329.650.00-300.00%
TSLA210115C000300002019-11-04 9:46AM EST30.00283.55303.30308.350.00-2190.00%
TSLA210115C000350002019-10-18 10:23AM EST35.00263.060.000.000.00-100.00%
TSLA210115C000400002020-01-17 9:45AM EST40.00471.03526.70531.600.00-592165.83%
TSLA210115C000450002020-01-23 10:49AM EST45.00525.10521.70526.600.00-5666157.23%
TSLA210115C000500002020-01-17 2:32PM EST50.00458.63516.50521.400.00-3109148.21%
TSLA210115C000550002019-12-23 12:24PM EST55.00366.29511.90516.350.00-680142.96%
TSLA210115C000600002020-01-02 12:11PM EST60.00364.10505.90510.800.00-42264131.52%
TSLA210115C000650002020-01-02 12:11PM EST65.00359.45501.30506.200.00-22268129.24%
TSLA210115C000700002019-12-23 12:24PM EST70.00351.35496.10501.000.00-68117123.17%
TSLA210115C000750002020-01-23 10:49AM EST75.00495.40492.30497.200.00-61118126.00%
TSLA210115C000800002020-01-22 10:10AM EST80.00493.72486.90491.800.00-8225119.56%
TSLA210115C000850002020-01-07 9:33AM EST85.00375.95481.75489.750.00-18122.69%
TSLA210115C000900002020-01-22 10:35AM EST90.00485.25476.75480.600.00-2219108.42%
TSLA210115C000950002019-10-30 2:01PM EST95.00221.10232.25241.200.00-2290.00%
TSLA210115C001000002020-01-23 1:33PM EST100.00461.90466.70472.600.00-42676106.92%
TSLA210115C001050002020-01-16 3:23PM EST105.00404.53462.55467.350.00-120123105.22%
TSLA210115C001100002020-01-21 3:29PM EST110.00437.09457.30462.200.00-25270101.43%
TSLA210115C001150002020-01-17 12:00PM EST115.00395.72452.55457.400.00-1023799.62%
TSLA210115C001200002020-01-24 9:39AM EST120.00449.05447.30452.20+87.25+24.12%101696.06%
TSLA210115C001250002020-01-22 1:15PM EST125.00463.00443.55447.400.00-15796.37%
TSLA210115C001300002020-01-13 11:43AM EST130.00415.22437.95442.800.00-454993.55%
TSLA210115C001350002019-07-05 9:56AM EST135.00117.50111.30114.400.00-2320.00%
TSLA210115C001400002019-12-30 9:54AM EST140.00392.74427.70432.600.00-25888.17%
TSLA210115C001450002020-01-03 9:32AM EST145.00300.00423.35431.750.00-105793.61%
TSLA210115C001500002020-01-17 3:17PM EST150.00361.38418.70423.600.00-246387.23%
TSLA210115C001550002019-12-18 1:11PM EST155.00240.42354.75359.600.00-11460.00%
TSLA210115C001600002019-11-19 2:08PM EST160.00205.25248.45253.100.00-1120.00%
TSLA210115C001650002020-01-09 12:35PM EST165.00312.20404.55408.400.00-13682.20%
TSLA210115C001700002020-01-22 1:15PM EST170.00419.90398.50403.200.00-18378.56%
TSLA210115C001750002019-08-23 10:58AM EST175.0071.5591.4593.600.00-1700.00%
TSLA210115C001800002020-01-10 11:55AM EST180.00302.10390.10395.000.00-338179.52%
TSLA210115C001850002020-01-21 10:15AM EST185.00362.00385.50389.200.00-21,49277.28%
TSLA210115C001900002020-01-22 3:55PM EST190.00382.50380.80384.400.00-154776.17%
TSLA210115C001950002020-01-14 10:25AM EST195.00351.80375.70380.600.00-29575.77%
TSLA210115C002000002020-01-23 2:52PM EST200.00377.33372.10376.000.00-21191676.06%
TSLA210115C002100002020-01-14 1:01PM EST210.00334.32362.15367.000.00-435473.88%
TSLA210115C002200002020-01-22 10:43AM EST220.00366.00352.90357.800.00-292172.23%
TSLA210115C002300002020-01-22 2:26PM EST230.00350.00344.15348.850.00-342471.21%
TSLA210115C002400002020-01-22 11:27AM EST240.00329.70335.00338.550.00-344668.72%
TSLA210115C002450002020-01-17 12:27PM EST245.00270.80330.45335.000.00-117368.78%
TSLA210115C002500002020-01-23 2:52PM EST250.00331.41325.35329.800.00-22,57167.13%
TSLA210115C002550002020-01-21 2:58PM EST255.00300.00321.90326.000.00-112967.74%
TSLA210115C002600002020-01-21 12:39PM EST260.00328.20317.45321.400.00-21,34967.01%
TSLA210115C002650002020-01-22 11:50AM EST265.00334.00311.95315.800.00-119564.88%
TSLA210115C002700002020-01-22 11:26AM EST270.00328.73309.05312.200.00-240565.87%
TSLA210115C002750002020-01-22 11:43AM EST275.00312.72304.20307.600.00-696864.87%
TSLA210115C002800002020-01-23 2:32PM EST280.00298.68299.65303.450.00-578264.34%
TSLA210115C002850002020-01-22 11:38AM EST285.00320.60295.15298.650.00-518763.45%
TSLA210115C002900002020-01-16 12:48PM EST290.00230.00290.65293.950.00-430062.61%
TSLA210115C002950002020-01-16 1:59PM EST295.00236.46286.70290.050.00-214162.55%
TSLA210115C003000002020-01-22 3:57PM EST300.00271.95281.85285.500.00-1665,89261.60%
TSLA210115C003050002020-01-22 11:50AM EST305.00299.50277.60281.350.00-322061.19%
TSLA210115C003100002020-01-22 11:34AM EST310.00297.66273.35277.500.00-245760.93%
TSLA210115C003150002020-01-21 2:28PM EST315.00246.95269.35272.750.00-5510960.31%
TSLA210115C003200002020-01-23 11:14AM EST320.00273.56265.70268.950.00-601,17260.32%
TSLA210115C003250002020-01-22 3:34PM EST325.00269.00261.60263.800.00-138659.43%
TSLA210115C003300002020-01-22 3:28PM EST330.00257.49258.20260.500.00-1588559.74%
TSLA210115C003350002020-01-17 10:11AM EST335.00204.00254.15256.400.00-1321459.34%
TSLA210115C003400002020-01-22 2:00PM EST340.00259.00249.00252.000.00-736158.31%
TSLA210115C003500002020-01-23 1:33PM EST350.00239.60242.05245.000.00-313,53858.45%
TSLA210115C003600002020-01-23 3:36PM EST360.00237.50232.95236.200.00-134,62556.86%
TSLA210115C003700002020-01-22 11:24AM EST370.00245.00225.65228.300.00-254356.32%
TSLA210115C003800002020-01-23 12:30PM EST380.00217.96217.75220.600.00-462,18155.56%
TSLA210115C003900002020-01-22 12:38PM EST390.00212.53211.30214.20-18.54-8.02%12,04455.71%
TSLA210115C004000002020-01-23 3:05PM EST400.00208.00202.25205.750.00-14712,62754.16%
TSLA210115C004100002020-01-23 12:16PM EST410.00197.45197.05199.800.00-4045754.68%
TSLA210115C004200002020-01-23 1:19PM EST420.00186.30190.05192.850.00-401,05554.18%
TSLA210115C004300002020-01-23 1:57PM EST430.00184.56182.80185.150.00-483,53453.31%
TSLA210115C004400002020-01-23 1:58PM EST440.00177.80176.75179.100.00-1479953.23%
TSLA210115C004500002020-01-24 9:34AM EST450.00169.50169.65172.10+0.85+0.50%21,44352.49%
TSLA210115C004600002020-01-23 2:03PM EST460.00163.88163.95166.350.00-173,00052.43%
TSLA210115C004700002020-01-23 3:37PM EST470.00161.30157.85160.650.00-1044652.19%
TSLA210115C004800002020-01-23 11:55AM EST480.00156.20151.00153.200.00-91,21751.22%
TSLA210115C004900002020-01-23 2:58PM EST490.00149.80146.05147.450.00-1271751.13%
TSLA210115C005000002020-01-24 9:33AM EST500.00140.64140.55142.00-4.13-2.85%415,32450.91%
TSLA210115C005100002020-01-23 10:14AM EST510.00141.71135.05137.750.00-3250350.91%
TSLA210115C005200002020-01-23 3:44PM EST520.00133.63129.85132.300.00-2697550.62%
TSLA210115C005300002020-01-23 2:42PM EST530.00124.95124.80126.350.00-1234550.18%
TSLA210115C005400002020-01-24 9:33AM EST540.00120.03118.60121.15+0.03+0.02%401,06450.19%
TSLA210115C005500002020-01-24 9:32AM EST550.00115.60114.95116.40-2.40-2.03%13,47749.98%
TSLA210115C005600002020-01-23 2:03PM EST560.00110.70109.60112.050.00-241,09449.89%
TSLA210115C005700002020-01-24 9:50AM EST570.00108.35105.60107.20+3.35+3.19%121649.51%
TSLA210115C005800002020-01-23 3:58PM EST580.00104.42102.40103.700.00-6639749.69%
TSLA210115C005900002020-01-23 3:20PM EST590.00100.2198.20101.250.00-6891,13750.29%
TSLA210115C006000002020-01-24 9:42AM EST600.0094.5093.8095.35-1.70-1.77%217,55849.26%
TSLA210115C006100002020-01-23 3:58PM EST610.0092.5289.9591.450.00-2319249.08%
TSLA210115C006200002020-01-23 3:51PM EST620.0089.5086.2087.500.00-281,48948.82%
TSLA210115C006300002020-01-24 9:43AM EST630.0082.8082.7584.30-2.50-2.93%126148.85%
TSLA210115C006400002020-01-23 1:39PM EST640.0079.7580.1082.550.00-281,41049.47%
TSLA210115C006500002020-01-23 3:12PM EST650.0078.2875.5577.70-0.72-0.91%198848.66%
TSLA210115C006600002020-01-24 9:43AM EST660.0073.1073.3074.55-3.74-4.87%11,05348.55%
TSLA210115C006700002020-01-23 2:03PM EST670.0070.7070.2073.350.00-3844149.28%
TSLA210115C006800002020-01-23 2:01PM EST680.0067.6567.4568.700.00-3373948.40%
TSLA210115C006900002020-01-23 2:41PM EST690.0066.4864.5067.20+1.93+2.99%27,11548.90%
TSLA210115C007000002020-01-23 3:44PM EST700.0064.6361.9062.800.00-26174548.04%
TSLA210115C007100002020-01-22 2:28PM EST710.0063.0059.6560.500.00-37948.09%
TSLA210115C007200002020-01-22 11:34AM EST720.0068.5057.1058.550.00-136048.26%
TSLA210115C007300002020-01-23 10:17AM EST730.0060.2955.2056.300.00-64148.25%
TSLA210115C007400002020-01-22 2:09PM EST740.0059.3552.8054.750.00-181448.53%
TSLA210115C007500002020-01-23 2:03PM EST750.0051.0050.6551.450.00-6031447.94%
TSLA210115C007600002020-01-22 2:16PM EST760.0055.1048.7049.800.00-122748.10%
TSLA210115C007700002020-01-22 3:03PM EST770.0047.0046.8047.550.00-135347.93%
TSLA210115C007800002020-01-23 11:06AM EST780.0049.5044.2546.000.00-31448.07%
TSLA210115C007900002020-01-24 9:44AM EST790.0043.5043.3544.25+1.50+3.57%1045248.08%
TSLA210115C008000002020-01-24 9:44AM EST800.0041.2041.5542.45-1.11-2.62%142548.03%
TSLA210115C008100002020-01-23 10:23AM EST810.0039.1039.6040.800.00-1411348.01%
TSLA210115C008200002020-01-23 12:20PM EST820.0040.0038.2539.400.00-14422548.10%
TSLA210115C008300002020-01-22 11:22AM EST830.0040.8036.9037.550.00-511747.92%
TSLA210115C008400002020-01-23 12:26PM EST840.0036.0735.8036.500.00-132848.13%
TSLA210115C008500002020-01-23 12:28PM EST850.0034.6334.1534.800.00-3020147.96%
TSLA210115C008550002020-01-23 12:09PM EST855.0033.3833.8034.500.00-178548.16%
TSLA210115C009000002020-01-23 3:12PM EST900.0029.3028.1528.900.00-2721,86648.11%
TSLA210115C009050002020-01-23 9:42AM EST905.0027.9027.7028.550.00-2117448.24%
TSLA210115C009100002020-01-22 2:45PM EST910.0026.7827.4528.100.00-11448.29%
TSLA210115C009150002020-01-22 3:48PM EST915.0029.8526.8027.500.00-2148.25%
TSLA210115C009200002020-01-22 3:16PM EST920.0025.2726.1526.950.00-31148.24%
TSLA210115C009250002020-01-16 6:29PM EST925.0013.4025.9026.500.00--348.27%
TSLA210115C009300002020-01-22 1:19PM EST930.0031.2825.3526.100.00-21948.34%
TSLA210115C009350002020-01-21 10:21AM EST935.0018.1024.7525.550.00-323548.31%
TSLA210115C009400002020-01-17 10:45PM EST940.0012.6024.5025.100.00--248.33%
TSLA210115C009450002020-01-16 6:29PM EST945.0025.4524.1024.750.00-1848.41%
TSLA210115C009500002020-01-22 3:48PM EST950.0027.5023.6024.250.00-213848.39%
TSLA210115C009550002020-01-23 9:59AM EST955.0026.5023.1523.850.00-22348.42%
TSLA210115C009600002020-01-21 10:22AM EST960.0023.0022.7523.500.00-13948.49%
TSLA210115C009650002020-01-23 1:38PM EST965.0022.9522.3523.050.00-2052148.48%
TSLA210115C009700002020-01-21 3:28PM EST970.0015.7022.0022.650.00--1148.50%
TSLA210115C009750002020-01-14 1:12PM EST975.0015.2021.4522.250.00-1148.52%
TSLA210115C009800002020-01-23 10:32AM EST980.0023.8520.9021.750.00-22148.46%
TSLA210115C009850002020-01-23 2:53PM EST985.0022.4920.6521.350.00-43848.47%
TSLA210115C009900002020-01-23 12:54PM EST990.0020.5020.2021.050.00-35848.54%
TSLA210115C009950002020-01-24 9:36AM EST995.0020.9420.0520.75+0.98+4.91%142848.60%
TSLA210115C010000002020-01-24 9:36AM EST1,000.0020.1519.5520.350.00-146348.60%
TSLA210115C010050002020-01-23 1:07PM EST1,005.0019.2619.4520.250.00-31248.79%
TSLA210115C010100002020-01-24 9:40AM EST1,010.0019.2019.0519.75-0.51-2.59%120548.70%
TSLA210115C010150002020-01-23 3:54PM EST1,015.0019.4218.6519.400.00-23,99048.71%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115P000050002020-01-23 10:37AM EST5.000.030.020.030.00-11,016159.38%
TSLA210115P000100002020-01-22 2:11PM EST10.000.060.050.100.00-2417,088147.66%
TSLA210115P000150002020-01-23 3:56PM EST15.000.080.080.09-0.01-11.11%74,483132.42%
TSLA210115P000200002020-01-23 2:23PM EST20.000.120.110.350.00-3116,369134.67%
TSLA210115P000250002020-01-23 3:56PM EST25.000.150.120.150.00-383,955117.58%
TSLA210115P000300002020-01-23 3:56PM EST30.000.170.150.180.00-2682,468112.50%
TSLA210115P000350002020-01-24 9:44AM EST35.000.220.150.30+0.02+10.00%2775109.86%
TSLA210115P000400002020-01-22 11:33AM EST40.000.340.190.390.00-181,362107.32%
TSLA210115P000450002020-01-13 9:44AM EST45.000.370.250.630.00-1341107.62%
TSLA210115P000500002020-01-24 9:39AM EST50.000.410.410.50-0.06-12.77%117,413103.32%
TSLA210115P000550002020-01-14 9:30AM EST55.000.590.380.750.00-2227101.86%
TSLA210115P000600002020-01-21 9:30AM EST60.000.300.460.820.00-140099.51%
TSLA210115P000650002020-01-22 11:43AM EST65.000.770.520.890.00-1052297.07%
TSLA210115P000700002020-01-23 11:59AM EST70.000.790.650.970.00-475695.46%
TSLA210115P000750002020-01-22 10:43AM EST75.000.790.681.050.00-2061093.07%
TSLA210115P000800002020-01-23 3:57PM EST80.000.800.761.000.00-592790.23%
TSLA210115P000850002020-01-21 2:46PM EST85.001.000.851.150.00-2139889.01%
TSLA210115P000900002020-01-23 1:17PM EST90.001.120.951.360.00-633388.13%
TSLA210115P000950002020-01-23 10:17AM EST95.001.251.051.430.00-7428686.44%
TSLA210115P001000002020-01-23 3:14PM EST100.001.371.351.570.00-38618,61086.08%
TSLA210115P001050002020-01-23 10:15AM EST105.001.451.271.650.00-351,72883.65%
TSLA210115P001100002020-01-23 10:26AM EST110.001.701.391.770.00-21,37782.37%
TSLA210115P001150002020-01-23 12:34PM EST115.001.711.511.890.00-41,83481.10%
TSLA210115P001200002020-01-22 10:28AM EST120.001.851.642.020.00-33,58679.93%
TSLA210115P001250002020-01-22 2:33PM EST125.002.151.782.16+0.25+13.16%12,02578.82%
TSLA210115P001300002020-01-15 3:56PM EST130.002.052.002.300.00-71,25077.97%
TSLA210115P001350002020-01-23 12:47PM EST135.002.302.082.450.00-11,23976.70%
TSLA210115P001400002020-01-22 12:16PM EST140.002.502.242.610.00-11,22975.71%
TSLA210115P001450002020-01-17 12:08PM EST145.002.732.382.780.00-11,22274.68%
TSLA210115P001500002020-01-23 2:26PM EST150.002.842.602.900.00-866,56373.74%
TSLA210115P001550002020-01-14 12:56PM EST155.003.302.773.150.00-155172.97%
TSLA210115P001600002020-01-23 3:20PM EST160.003.102.933.400.00-81,18572.16%
TSLA210115P001650002020-01-23 12:34PM EST165.003.413.153.550.00-23,06871.25%
TSLA210115P001700002020-01-23 3:52PM EST170.003.503.353.750.00-11,44570.40%
TSLA210115P001750002020-01-22 3:00PM EST175.003.853.604.000.00-271,63169.73%
TSLA210115P001800002020-01-23 11:12AM EST180.004.203.654.250.00-793,97668.70%
TSLA210115P001850002020-01-22 1:03PM EST185.004.284.054.450.00-31,52068.16%
TSLA210115P001900002020-01-23 11:42AM EST190.004.504.304.750.00-162,67267.52%
TSLA210115P001950002020-01-22 9:37AM EST195.004.484.605.000.00-568266.86%
TSLA210115P002000002020-01-23 3:14PM EST200.005.105.105.300.00-149,78266.53%
TSLA210115P002100002020-01-22 10:03AM EST210.005.355.455.900.00-151,48064.91%
TSLA210115P002200002020-01-23 3:20PM EST220.006.506.106.55+0.15+2.36%21,91163.70%
TSLA210115P002300002020-01-23 1:39PM EST230.007.026.807.300.00-63,69262.59%
TSLA210115P002400002020-01-23 11:13AM EST240.008.147.608.000.00-201,54561.46%
TSLA210115P002450002020-01-23 10:54AM EST245.008.508.008.450.00-2024160.97%
TSLA210115P002500002020-01-24 9:48AM EST250.008.758.508.90+0.25+2.94%256,34560.54%
TSLA210115P002550002020-01-23 10:04AM EST255.009.108.909.350.00-522960.01%
TSLA210115P002600002020-01-23 3:59PM EST260.009.509.359.80-0.15-1.55%102,01559.50%
TSLA210115P002650002020-01-23 10:59AM EST265.0010.699.8510.300.00-528259.05%
TSLA210115P002700002020-01-23 2:57PM EST270.0010.4510.4010.750.00-411,84358.59%
TSLA210115P002750002020-01-22 3:49PM EST275.0011.3010.9011.200.00-720658.07%
TSLA210115P002800002020-01-23 3:59PM EST280.0011.4011.4511.750.00-2378557.64%
TSLA210115P002850002020-01-17 11:16AM EST285.0014.7011.9512.350.00-141057.19%
TSLA210115P002900002020-01-22 11:17AM EST290.0012.0012.6012.950.00-2143556.82%
TSLA210115P002950002020-01-22 9:38AM EST295.0013.7513.3013.600.00-29456.49%
TSLA210115P003000002020-01-24 9:49AM EST300.0014.1513.8514.25+0.20+1.43%253,68556.05%
TSLA210115P003050002020-01-23 2:27PM EST305.0014.9514.6514.900.00-429455.74%
TSLA210115P003100002020-01-22 3:23PM EST310.0015.5415.4015.700.00-1217855.46%
TSLA210115P003150002020-01-22 1:28PM EST315.0015.9016.0516.350.00-1949255.02%
TSLA210115P003200002020-01-23 1:44PM EST320.0017.3516.7517.100.00-2368754.64%
TSLA210115P003250002020-01-23 2:59PM EST325.0017.5017.5017.900.00-7822554.29%
TSLA210115P003300002020-01-23 3:14PM EST330.0018.4518.4018.850.00-1181,52454.08%
TSLA210115P003350002020-01-22 3:49PM EST335.0019.8019.1519.750.00-538,16753.74%
TSLA210115P003400002020-01-21 1:29PM EST340.0021.1520.0020.750.00-728053.47%
TSLA210115P003500002020-01-24 9:45AM EST350.0022.3321.7522.85+0.63+2.90%106,42952.94%
TSLA210115P003600002020-01-23 10:25AM EST360.0024.8523.6024.300.00-52,84952.09%
TSLA210115P003700002020-01-23 10:44AM EST370.0025.8725.7526.40-0.93-3.47%156951.56%
TSLA210115P003800002020-01-23 3:46PM EST380.0028.0028.1028.750.00-11122,03051.13%
TSLA210115P003900002020-01-23 1:58PM EST390.0031.2530.5531.100.00-1154050.64%
TSLA210115P004000002020-01-23 3:55PM EST400.0033.5033.1533.65+0.15+0.45%52,24750.20%
TSLA210115P004100002020-01-23 10:35AM EST410.0037.8035.8036.50+0.73+1.97%125050.02%
TSLA210115P004200002020-01-23 3:20PM EST420.0039.0238.6539.350.00-6341949.58%
TSLA210115P004300002020-01-23 10:35AM EST430.0043.0741.5042.200.00-3054349.06%
TSLA210115P004400002020-01-23 2:50PM EST440.0045.2744.7545.900.00-4628248.98%
TSLA210115P004500002020-01-23 3:55PM EST450.0048.0048.1048.950.00-2581,61448.42%
TSLA210115P004600002020-01-23 10:47AM EST460.0052.7051.6552.700.00-8042348.19%
TSLA210115P004700002020-01-23 1:36PM EST470.0055.2755.3056.15-0.98-1.74%11,00447.71%
TSLA210115P004800002020-01-23 10:08AM EST480.0060.0059.6560.40-0.40-0.66%11,13047.59%
TSLA210115P004900002020-01-23 2:58PM EST490.0063.0663.1564.450.00-5711147.29%
TSLA210115P005000002020-01-24 9:52AM EST500.0067.9067.9068.80+0.57+0.85%32,80947.05%
TSLA210115P005100002020-01-22 12:24PM EST510.0068.0071.8572.800.00-1315246.57%
TSLA210115P005200002020-01-24 9:51AM EST520.0077.3076.7078.00-1.43-1.82%61,10046.61%
TSLA210115P005300002020-01-23 2:42PM EST530.0082.5381.3582.250.00-2821046.12%
TSLA210115P005400002020-01-23 3:52PM EST540.0086.3586.0086.950.00-5531145.77%
TSLA210115P005500002020-01-23 3:31PM EST550.0091.5091.4593.750.00-10831846.34%
TSLA210115P005600002020-01-23 3:46PM EST560.0095.7296.5598.150.00-356045.71%
TSLA210115P005700002020-01-23 3:52PM EST570.00102.15101.20102.650.00-2433045.07%
TSLA210115P005800002020-01-23 11:07AM EST580.00108.00107.35108.600.00-499845.03%
TSLA210115P005900002020-01-22 3:56PM EST590.00114.03113.55116.550.00-1593545.83%
TSLA210115P006000002020-01-23 3:39PM EST600.00118.99119.50120.750.00-7237144.87%
TSLA210115P006100002020-01-22 12:37PM EST610.00118.72125.65126.900.00-1644.73%
TSLA210115P006200002020-01-23 3:30PM EST620.00131.55131.55132.800.00-1735144.41%
TSLA210115P006300002020-01-17 12:06PM EST630.00166.50137.65139.250.00-22544.28%
TSLA210115P006400002020-01-17 12:17PM EST640.00174.70144.40146.800.00-102444.59%
TSLA210115P006500002020-01-23 3:12PM EST650.00150.40150.80152.650.00-121444.08%
TSLA210115P006600002020-01-13 2:57PM EST660.00183.65157.80159.400.00-303943.91%
TSLA210115P006700002020-01-22 2:02PM EST670.00162.00164.50165.750.00-31043.51%
TSLA210115P006800002020-01-22 11:31AM EST680.00162.00171.55173.150.00-43043.53%
TSLA210115P006900002020-01-22 11:43AM EST690.00179.20178.30180.300.00-315643.39%
TSLA210115P007000002020-01-24 9:44AM EST700.00188.80184.70187.80-0.70-0.37%15243.36%
TSLA210115P007100002020-01-21 2:45PM EST710.00206.20193.45195.100.00-103343.18%
TSLA210115P007200002020-01-17 10:47PM EST720.00235.70200.60203.950.00--543.69%
TSLA210115P007500002020-01-22 2:27PM EST750.00224.00224.10225.550.00-399142.57%
TSLA210115P007600002020-01-21 3:25PM EST760.00245.84232.15233.600.00---42.51%
TSLA210115P007800002020-01-16 2:28PM EST780.00287.35248.10249.950.00-75342.40%
TSLA210115P008000002020-01-13 2:22PM EST800.00301.40265.05266.750.00-207342.37%
TSLA210115P008100002020-01-22 11:37AM EST810.00258.00273.10274.500.00-2741.92%
TSLA210115P008200002020-01-13 12:13AM EST820.00356.45281.45283.300.00--1142.02%
TSLA210115P008400002019-12-30 10:10AM EST840.00426.30298.80301.100.00--942.24%
TSLA210115P008500002020-01-22 11:58AM EST850.00293.90306.95309.750.00-34542.16%
TSLA210115P008550002020-01-22 11:58AM EST855.00298.10311.15313.750.00-8241.90%
TSLA210115P009000002020-01-16 2:28PM EST900.00396.80350.95353.550.00-28941.49%
TSLA210115P009050002020-01-14 11:21AM EST905.00401.35353.95356.950.00-13140.67%
TSLA210115P009100002020-01-14 10:19AM EST910.00385.80359.65361.500.00--1340.65%
TSLA210115P009150002020-01-22 11:54AM EST915.00347.55363.95366.750.00---41.13%
TSLA210115P009200002020-01-17 10:47PM EST920.00415.50367.95370.900.00--440.80%
TSLA210115P009250002020-01-16 2:28PM EST925.00378.40372.85375.950.00-2241.14%
TSLA210115P009300002020-01-22 2:45PM EST930.00383.45376.80379.500.00-2540.32%
TSLA210115P009350002020-01-22 2:44PM EST935.00385.60382.30384.750.00-1640.80%
TSLA210115P009400002020-01-14 2:34PM EST940.00440.30386.70389.600.00-51440.97%
TSLA210115P009450002020-01-22 1:34PM EST945.00379.55391.00393.950.00-32540.73%
TSLA210115P009500002020-01-14 10:19AM EST950.00449.85395.35398.750.00-51340.85%
TSLA210115P009550002020-01-22 12:24PM EST955.00384.65401.05403.650.00---41.04%
TSLA210115P009600002020-01-22 1:35PM EST960.00393.40404.80407.050.00---39.98%
TSLA210115P009650002020-01-22 2:45PM EST965.00415.20409.75412.500.00-8240.63%
TSLA210115P009700002020-01-22 1:28PM EST970.00403.95414.65417.400.00-23740.81%
TSLA210115P009750002020-01-22 1:17PM EST975.00405.70419.20422.150.00-111640.86%
TSLA210115P009800002020-01-23 10:33AM EST980.00424.80423.70426.150.00-76240.23%
TSLA210115P009850002020-01-15 3:26PM EST985.00467.35428.70431.300.00-2440.62%
TSLA210115P009900002020-01-22 1:36PM EST990.00419.80433.00436.100.00-421640.69%
TSLA210115P009950002020-01-22 1:58PM EST995.00432.90437.00439.750.00-43439.67%
TSLA210115P010000002020-01-22 1:58PM EST1,000.00437.55441.70444.750.00-627339.91%
TSLA210115P010050002020-01-22 12:04PM EST1,005.00434.50445.55449.150.00-22839.56%
TSLA210115P010100002020-01-22 1:36PM EST1,010.00438.20451.45453.950.00-71639.60%
TSLA210115P010150002020-01-24 9:43AM EST1,015.00458.90456.30459.65-4.70-1.01%209740.55%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more