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
TSLA210115C000050002020-04-02 10:34AM EDT5.00482.75508.95515.950.00-2046304.59%
TSLA210115C000100002020-03-12 3:15PM EDT10.00548.50501.05510.950.00-112346.34%
TSLA210115C000150002020-02-27 3:30PM EDT15.00683.12494.05508.950.00-1816165.04%
TSLA210115C000200002020-02-27 3:30PM EDT20.00678.09488.80504.550.00-1844160.16%
TSLA210115C000250002020-03-05 11:28AM EDT25.00544.00457.75467.350.00-120500.00%
TSLA210115C000300002020-02-04 4:55PM EDT30.00852.05692.55705.950.00-1700.00%
TSLA210115C000350002019-10-18 11:23AM EDT35.00263.060.000.000.00-100.00%
TSLA210115C000400002020-01-17 10:45AM EDT40.00471.03806.25817.850.00-5920.00%
TSLA210115C000450002020-03-04 2:45PM EDT45.00694.30429.05438.650.00-82510.00%
TSLA210115C000500002020-01-17 3:32PM EDT50.00458.63795.80805.850.00-31090.00%
TSLA210115C000550002020-03-04 1:43PM EDT55.00675.37419.75427.850.00-68350.00%
TSLA210115C000600002020-03-06 3:48PM EDT60.00627.10417.40427.150.00-2420.00%
TSLA210115C000650002020-03-13 12:59PM EDT65.00456.20447.05456.950.00-2249106.30%
TSLA210115C000700002020-03-25 2:04PM EDT70.00473.95442.30452.200.00-197106.69%
TSLA210115C000750002020-03-16 12:10PM EDT75.00412.50437.75447.500.00-285108.03%
TSLA210115C000800002020-03-16 12:08PM EDT80.00406.65433.00442.800.00-8179107.47%
TSLA210115C000850002020-01-07 10:33AM EDT85.00375.95658.00668.000.00-180.00%
TSLA210115C000900002020-01-24 2:37PM EDT90.00472.68805.45817.100.00-2200.00%
TSLA210115C000950002019-10-30 3:01PM EDT95.00221.10232.25241.200.00-2290.00%
TSLA210115C001000002020-04-06 3:59PM EDT100.00418.40414.50424.35+34.58+9.01%1637106.19%
TSLA210115C001050002020-01-16 4:23PM EDT105.00404.53688.85701.050.00-1201230.00%
TSLA210115C001100002020-03-13 12:42PM EDT110.00418.85405.55415.300.00-1269105.68%
TSLA210115C001150002020-03-13 12:31PM EDT115.00412.55400.95410.800.00-1237104.91%
TSLA210115C001200002020-01-24 1:58PM EDT120.00443.10776.00787.850.00-1000.00%
TSLA210115C001250002020-01-30 12:54PM EDT125.00523.21536.55549.350.00-2540.00%
TSLA210115C001300002020-03-19 10:14AM EDT130.00317.01387.60397.400.00-15534103.22%
TSLA210115C001350002019-07-05 10:56AM EDT135.00117.50111.30114.400.00-2320.00%
TSLA210115C001400002020-02-25 3:48PM EDT140.00661.00399.95415.650.00-160160.30%
TSLA210115C001450002020-01-03 10:32AM EDT145.00300.00599.50609.000.00-10570.00%
TSLA210115C001500002020-03-19 10:13AM EDT150.00333.00370.10379.900.00-1417100.92%
TSLA210115C001550002020-03-16 3:55PM EDT155.00313.05365.80375.550.00-1146100.32%
TSLA210115C001600002020-03-18 2:18PM EDT160.00224.05361.50371.250.00-3599.73%
TSLA210115C001650002020-02-04 4:54PM EDT165.00719.85564.15575.100.00-400.00%
TSLA210115C001700002020-03-27 3:46PM EDT170.00364.20353.05362.650.00-318098.57%
TSLA210115C001750002020-03-27 3:47PM EDT175.00360.65349.00358.400.00-10015698.17%
TSLA210115C001800002020-03-13 12:49PM EDT180.00258.90345.10354.150.00-2534697.88%
TSLA210115C001850002020-04-01 12:15PM EDT185.00330.00340.80349.950.00-111,48597.15%
TSLA210115C001900002020-04-01 12:16PM EDT190.00328.00336.60345.700.00-111296.45%
TSLA210115C001950002020-03-23 2:09PM EDT195.00263.40331.65341.550.00-310495.10%
TSLA210115C002000002020-04-02 2:13PM EDT200.00277.00328.20337.350.00-168995.10%
TSLA210115C002100002020-03-31 3:20PM EDT210.00324.30319.90329.100.00-3132893.82%
TSLA210115C002200002020-04-06 1:13PM EDT220.00310.00311.70320.90+50.00+19.23%189092.56%
TSLA210115C002300002020-03-30 2:38PM EDT230.00301.50302.90312.800.00-10028590.84%
TSLA210115C002400002020-04-02 3:58PM EDT240.00246.29294.85304.750.00-132289.65%
TSLA210115C002450002020-03-30 1:14PM EDT245.00291.00290.90300.800.00-115089.12%
TSLA210115C002500002020-04-06 2:51PM EDT250.00287.00286.95296.85+51.40+21.82%22,34288.56%
TSLA210115C002550002020-03-31 3:19PM EDT255.00292.17283.05292.200.00-112187.57%
TSLA210115C002600002020-04-02 3:26PM EDT260.00230.55279.25288.300.00-11,26987.11%
TSLA210115C002650002020-04-01 12:27PM EDT265.00268.71275.30284.350.00-312686.51%
TSLA210115C002700002020-03-31 3:20PM EDT270.00277.95271.45280.550.00-133186.03%
TSLA210115C002750002020-04-02 11:26AM EDT275.00240.55267.65277.550.00-2085886.01%
TSLA210115C002800002020-04-06 1:18PM EDT280.00263.00263.85273.75-17.00-6.07%172085.51%
TSLA210115C002850002020-03-24 11:21AM EDT285.00258.90260.15270.000.00-111885.06%
TSLA210115C002900002020-03-17 3:54PM EDT290.00213.25256.40266.300.00-228284.59%
TSLA210115C002950002020-03-31 2:05PM EDT295.00275.00252.80262.600.00-511184.18%
TSLA210115C003000002020-04-06 12:40PM EDT300.00252.00249.05258.95+12.00+5.00%45,92583.70%
TSLA210115C003050002020-03-16 9:47AM EDT305.00184.60245.45255.350.00-219183.29%
TSLA210115C003100002020-04-06 3:52PM EDT310.00246.56241.85251.75+32.26+15.05%150582.86%
TSLA210115C003150002020-03-24 10:19AM EDT315.00240.00238.30248.200.00-212282.46%
TSLA210115C003200002020-04-06 3:23PM EDT320.00234.50234.75244.65+20.15+9.40%261982.04%
TSLA210115C003250002020-04-06 10:01AM EDT325.00239.75231.30241.20-15.25-5.98%136281.69%
TSLA210115C003300002020-04-02 1:40PM EDT330.00191.00227.70237.600.00-168481.19%
TSLA210115C003350002020-04-06 9:31AM EDT335.00225.85224.65234.30+47.20+26.42%120681.04%
TSLA210115C003400002020-03-30 2:10PM EDT340.00223.00220.75229.75+3.30+1.50%136779.96%
TSLA210115C003500002020-04-06 10:45AM EDT350.00218.47214.80224.70+25.47+13.20%23,48680.25%
TSLA210115C003600002020-04-06 3:21PM EDT360.00207.78207.75217.55+26.78+14.80%14,42979.13%
TSLA210115C003700002020-04-03 9:42AM EDT370.00196.00201.35211.200.00-552978.51%
TSLA210115C003800002020-04-06 9:58AM EDT380.00205.00195.45205.10+25.00+13.89%12,23478.10%
TSLA210115C003900002020-03-31 3:23PM EDT390.00195.58189.05198.250.00-71,95777.15%
TSLA210115C004000002020-04-06 3:54PM EDT400.00189.00183.10192.85+23.00+13.86%1011,81776.82%
TSLA210115C004100002020-04-06 11:02AM EDT410.00177.45179.35186.50-3.55-1.96%242176.83%
TSLA210115C004200002020-04-06 3:57PM EDT420.00177.60173.55181.05+24.50+16.00%371876.36%
TSLA210115C004300002020-04-03 9:40AM EDT430.00169.10168.50175.75+3.73+2.26%32,11976.12%
TSLA210115C004400002020-04-03 1:03PM EDT440.00140.32163.15170.250.00-257175.63%
TSLA210115C004500002020-04-06 3:39PM EDT450.00156.40154.95164.85+18.65+13.54%61,80474.21%
TSLA210115C004600002020-04-06 12:14PM EDT460.00152.52150.10160.00-2.06-1.33%102,82873.96%
TSLA210115C004700002020-04-06 12:14PM EDT470.00148.00145.20155.10+17.63+13.52%226573.62%
TSLA210115C004800002020-04-06 9:53AM EDT480.00145.00144.10150.15+25.00+20.83%31,14874.34%
TSLA210115C004900002020-04-06 10:57AM EDT490.00140.00137.10145.50+21.25+17.89%1055073.30%
TSLA210115C005000002020-04-06 3:54PM EDT500.00137.50131.05140.90+19.90+16.92%523,19572.51%
TSLA210115C005100002020-04-06 10:33AM EDT510.00126.95126.20136.00+9.95+8.50%245271.92%
TSLA210115C005200002020-04-06 3:59PM EDT520.00127.92122.15131.85+2.92+2.34%481871.73%
TSLA210115C005300002020-04-06 3:47PM EDT530.00121.40117.95123.90+11.40+10.36%436070.35%
TSLA210115C005400002020-04-06 9:36AM EDT540.00113.55117.75123.40+8.85+8.45%11,02272.17%
TSLA210115C005500002020-04-06 3:41PM EDT550.00113.10110.45119.40+0.15+0.13%103,58770.92%
TSLA210115C005600002020-04-06 9:36AM EDT560.00105.00106.15115.55+23.00+28.05%199670.51%
TSLA210115C005700002020-04-06 3:05PM EDT570.00104.83103.80111.95+11.43+12.24%434670.66%
TSLA210115C005800002020-04-03 1:03PM EDT580.0086.34100.10108.300.00-222870.36%
TSLA210115C005900002020-03-30 3:26PM EDT590.00102.5097.00104.600.00-26077070.17%
TSLA210115C006000002020-04-06 3:51PM EDT600.0098.0093.50101.20+15.50+18.79%2476,78669.89%
TSLA210115C006100002020-04-06 1:27PM EDT610.0089.8090.1097.80+8.46+10.40%345269.59%
TSLA210115C006200002020-04-03 10:11AM EDT620.0084.6688.9594.700.00-101,36169.95%
TSLA210115C006300002020-04-06 3:38PM EDT630.0085.4484.2591.60+6.87+8.74%133469.28%
TSLA210115C006400002020-04-02 1:43PM EDT640.0063.2681.5088.600.00-289869.13%
TSLA210115C006500002020-04-06 3:37PM EDT650.0079.7078.6585.00+8.83+12.46%2044,20268.74%
TSLA210115C006600002020-04-03 2:23PM EDT660.0066.8575.9082.950.00-152768.75%
TSLA210115C006700002020-04-06 11:34AM EDT670.0071.1074.5580.40+5.90+9.05%20566268.98%
TSLA210115C006800002020-04-06 12:42PM EDT680.0071.1071.0577.65+8.54+13.65%890368.51%
TSLA210115C006900002020-04-06 12:14PM EDT690.0069.3569.4075.45+7.35+11.85%23,98968.67%
TSLA210115C007000002020-04-06 2:50PM EDT700.0068.0066.4072.80+8.14+13.60%241,74368.28%
TSLA210115C007050002020-04-03 3:45PM EDT705.0057.5065.7071.800.00-102568.39%
TSLA210115C007100002020-04-06 11:43AM EDT710.0060.1064.8566.80+1.08+1.83%20039567.32%
TSLA210115C007150002020-04-03 10:52AM EDT715.0060.1963.5069.800.00-29468.35%
TSLA210115C007200002020-04-06 11:35AM EDT720.0061.7562.3564.60+3.40+5.83%20094767.11%
TSLA210115C007250002020-04-02 12:46PM EDT725.0052.5059.0067.150.00-12467.44%
TSLA210115C007300002020-04-06 2:33PM EDT730.0058.6560.3066.35-38.15-39.41%117168.13%
TSLA210115C007350002020-03-31 3:47PM EDT735.0065.5159.4563.200.00-21967.52%
TSLA210115C007400002020-04-06 3:38PM EDT740.0057.7056.5064.10-3.40-5.56%2111567.47%
TSLA210115C007450002020-03-23 1:25PM EDT745.0055.0557.4061.000.00-12067.36%
TSLA210115C007500002020-04-06 3:55PM EDT750.0059.0053.7061.10+9.60+19.43%1132,09566.83%
TSLA210115C007550002020-03-30 2:32PM EDT755.0060.8255.5059.150.00-11667.30%
TSLA210115C007600002020-04-06 12:17PM EDT760.0054.4054.9055.80-13.60-20.00%22645966.65%
TSLA210115C007650002020-04-03 9:44AM EDT765.0052.5049.9057.250.00-21,05266.10%
TSLA210115C007700002020-04-06 10:21AM EDT770.0054.8549.7056.95+6.35+13.09%215666.44%
TSLA210115C007750002020-03-26 1:21PM EDT775.0073.0051.0056.300.00-2867.12%
TSLA210115C007800002020-04-02 9:58AM EDT780.0045.0050.3054.700.00-273966.92%
TSLA210115C007850002020-03-23 10:04AM EDT785.0047.7849.4053.600.00-11066.80%
TSLA210115C007900002020-04-03 9:32AM EDT790.0052.9548.5053.900.00-134167.09%
TSLA210115C007950002020-04-01 3:15PM EDT795.0045.0044.9051.700.00-14265.79%
TSLA210115C008000002020-04-06 3:39PM EDT800.0047.0047.3052.35+4.50+10.59%4513,26367.18%
TSLA210115C008050002020-03-31 3:43PM EDT805.0052.0046.0551.550.00-22967.01%
TSLA210115C008100002020-04-06 3:40PM EDT810.0046.0043.3550.80-1.00-2.13%1021466.40%
TSLA210115C008150002020-03-18 1:24PM EDT815.0029.4445.0548.600.00-5966.69%
TSLA210115C008200002020-04-03 1:10PM EDT820.0039.0044.0049.200.00-332066.98%
TSLA210115C008250002020-04-02 2:18PM EDT825.0032.7542.9548.400.00-213566.84%
TSLA210115C008300002020-03-30 9:50AM EDT830.0050.0041.7547.250.00-116166.54%
TSLA210115C008350002020-04-06 3:32PM EDT835.0041.7039.2545.50-4.00-8.75%2765.62%
TSLA210115C008400002020-04-06 9:31AM EDT840.0044.5041.0046.10-2.71-5.74%25066.78%
TSLA210115C008450002020-03-16 9:51AM EDT845.0026.5537.9543.900.00--365.52%
TSLA210115C008500002020-04-06 11:39AM EDT850.0039.4538.3044.65+0.73+1.89%30887566.28%
TSLA210115C008550002020-04-06 11:02AM EDT855.0039.3438.9543.95+3.59+10.04%110166.66%
TSLA210115C008600002020-04-06 3:56PM EDT860.0039.6736.1042.90+10.67+36.79%3211965.80%
TSLA210115C008650002020-03-30 9:43AM EDT865.0043.1038.2042.600.00-1666.78%
TSLA210115C008700002020-04-01 3:00PM EDT870.0036.0636.5540.600.00-12065.98%
TSLA210115C008750002020-04-06 12:47PM EDT875.0037.2536.9041.30-30.60-45.10%1966.71%
TSLA210115C008800002020-04-02 3:37PM EDT880.0027.0035.4040.650.00-49366.38%
TSLA210115C008850002020-04-03 11:40AM EDT885.0033.9235.3540.050.00-25466.54%
TSLA210115C008900002020-04-03 11:38AM EDT890.0033.8535.2038.850.00-14666.47%
TSLA210115C008950002020-03-30 11:32AM EDT895.0043.0034.5038.600.00-11466.52%
TSLA210115C009000002020-04-06 1:53PM EDT900.0034.8031.8538.00+2.80+8.75%322,05965.78%
TSLA210115C009050002020-03-26 11:26AM EDT905.0057.5732.4037.000.00-621965.99%
TSLA210115C009100002020-04-01 9:55AM EDT910.0035.3531.8037.050.00-37966.16%
TSLA210115C009150002020-04-06 10:28AM EDT915.0034.3130.2536.50+2.85+9.06%25265.78%
TSLA210115C009200002020-04-02 2:24PM EDT920.0024.3830.3035.950.00-17865.96%
TSLA210115C009250002020-03-24 9:56AM EDT925.0033.7831.4035.450.00-312066.52%
TSLA210115C009300002020-03-25 1:19PM EDT930.0057.2830.0034.750.00-119166.12%
TSLA210115C009350002020-04-03 1:41PM EDT935.0026.7028.4534.400.00-220765.79%
TSLA210115C009400002020-03-18 2:20PM EDT940.0019.9728.0033.900.00-14365.78%
TSLA210115C009450002020-03-25 1:19PM EDT945.0055.1627.6033.400.00-15465.79%
TSLA210115C009500002020-04-06 3:23PM EDT950.0028.7527.3031.35+1.75+6.48%91,25865.26%
TSLA210115C009550002020-04-03 9:44AM EDT955.0029.3927.4032.450.00-234866.03%
TSLA210115C009600002020-04-03 9:44AM EDT960.0028.9226.9032.000.00-124766.01%
TSLA210115C009650002020-04-06 10:46AM EDT965.0029.1726.4531.50+2.17+8.04%169765.98%
TSLA210115C009700002020-03-24 10:25AM EDT970.0033.0227.1030.650.00-1911566.22%
TSLA210115C009750002020-03-11 3:39PM EDT975.0059.5526.8030.600.00-13866.41%
TSLA210115C009800002020-04-01 9:49AM EDT980.0029.0026.5030.200.00-16466.46%
TSLA210115C009850002020-04-06 9:41AM EDT985.0027.6124.5529.80+2.16+8.49%17465.88%
TSLA210115C009900002020-04-06 3:29PM EDT990.0026.0025.7528.00+4.75+22.35%221665.95%
TSLA210115C009950002020-04-06 12:35PM EDT995.0026.0023.8528.95-19.85-43.29%119165.89%
TSLA210115C010000002020-04-06 3:58PM EDT1,000.0025.8625.0026.75+2.35+10.00%2055,39365.78%
TSLA210115C010050002020-04-03 10:18AM EDT1,005.0025.2023.1027.650.00-829865.69%
TSLA210115C010100002020-04-03 10:33AM EDT1,010.0024.0023.2027.800.00-121966.09%
TSLA210115C010150002020-04-03 3:55PM EDT1,015.0022.6422.4526.800.00-51,27765.68%
TSLA210115C010200002020-04-02 1:16PM EDT1,020.0020.7222.2027.050.00-114365.97%
TSLA210115C010300002020-04-03 2:59PM EDT1,030.0022.0021.8526.300.00-22766.10%
TSLA210115C010400002020-03-27 2:35PM EDT1,040.0034.2821.0025.650.00-115066.06%
TSLA210115C010500002020-04-06 3:46PM EDT1,050.0021.9220.5024.95-2.09-8.70%2325966.11%
TSLA210115C010600002020-04-06 3:06PM EDT1,060.0021.2919.9523.55-18.71-46.77%106165.83%
TSLA210115C010700002020-04-03 2:27PM EDT1,070.0019.5019.4523.700.00-53766.22%
TSLA210115C010800002020-04-06 11:47AM EDT1,080.0020.4118.9023.10+1.36+7.14%103566.25%
TSLA210115C010900002020-03-26 11:42AM EDT1,090.0037.1818.3021.850.00-41865.96%
TSLA210115C011000002020-04-06 1:40PM EDT1,100.0019.2017.9522.00+1.17+6.49%426466.38%
TSLA210115C011100002020-04-06 3:57PM EDT1,110.0018.7517.5021.50+4.25+29.31%95866.46%
TSLA210115C011200002020-03-16 11:45AM EDT1,120.0019.7617.0520.150.00-1410966.13%
TSLA210115C011300002020-04-01 2:30PM EDT1,130.0017.1016.5020.450.00-11566.50%
TSLA210115C011400002020-03-19 2:26PM EDT1,140.0023.6016.1020.000.00-2766.58%
TSLA210115C011500002020-04-06 1:52PM EDT1,150.0017.5015.8518.50+4.18+31.38%28166.21%
TSLA210115C011600002020-04-01 2:22PM EDT1,160.0017.1515.3519.100.00-13466.73%
TSLA210115C011700002020-03-17 1:04PM EDT1,170.0015.7015.0017.850.00-23666.40%
TSLA210115C011800002020-03-30 2:02PM EDT1,180.0019.0714.6518.300.00-13566.91%
TSLA210115C011900002020-04-06 12:53PM EDT1,190.0015.4514.5517.50+0.35+2.32%25966.91%
TSLA210115C012000002020-04-06 3:52PM EDT1,200.0015.6515.0017.20+1.20+8.30%6678467.43%
TSLA210115C012100002020-04-06 2:12PM EDT1,210.0015.0213.6516.85-16.98-53.06%43066.98%
TSLA210115C012200002020-03-19 3:33PM EDT1,220.0017.9313.5016.500.00-35667.15%
TSLA210115C012300002020-04-02 12:34PM EDT1,230.0012.1013.2016.150.00-15267.23%
TSLA210115C012400002020-03-20 2:14PM EDT1,240.0017.4712.8015.850.00-21867.27%
TSLA210115C012500002020-03-25 12:52PM EDT1,250.0028.4212.8515.550.00-420967.55%
TSLA210115C012600002020-03-31 2:58PM EDT1,260.0016.0712.3515.300.00-43067.55%
TSLA210115C012800002020-04-01 3:35PM EDT1,280.0012.7511.7514.600.00-16867.62%
TSLA210115C013000002020-04-06 1:55PM EDT1,300.0012.5011.3514.05-0.50-3.85%21,13867.85%
TSLA210115C013200002020-04-06 3:55PM EDT1,320.0012.4010.8513.55-3.10-20.00%51,56268.02%
TSLA210115C013400002020-04-03 10:32AM EDT1,340.0010.9010.4513.250.00-38268.34%
TSLA210115C013600002020-03-16 3:48PM EDT1,360.0014.2010.0512.800.00-18568.54%
TSLA210115C013800002020-04-06 11:45AM EDT1,380.0010.849.7012.40-7.01-39.27%13868.78%
TSLA210115C014000002020-04-06 1:36PM EDT1,400.009.959.3012.00-2.60-20.72%317168.96%
TSLA210115C014200002020-03-27 3:07PM EDT1,420.0016.009.0011.650.00-26669.21%
TSLA210115C014400002020-04-03 12:57PM EDT1,440.009.208.6511.300.00-14069.40%
TSLA210115C014600002020-03-27 2:05PM EDT1,460.0015.008.3510.750.00-16169.46%
TSLA210115C014800002020-04-06 2:12PM EDT1,480.009.178.0510.45+1.67+22.27%49769.67%
TSLA210115C015000002020-04-06 3:06PM EDT1,500.009.008.5010.15+0.45+5.26%73,42570.41%
TSLA210115C015200002020-04-03 12:03PM EDT1,520.008.867.509.900.00-14270.10%
TSLA210115C015300002020-03-11 11:23AM EDT1,530.0019.457.409.750.00-11970.21%
TSLA210115C015400002020-03-25 11:03AM EDT1,540.0015.997.259.650.00-1770.32%
TSLA210115C015500002020-03-18 10:15AM EDT1,550.008.157.159.500.00-24270.42%
TSLA210115C015600002020-03-20 10:32AM EDT1,560.0012.007.059.550.00-14470.68%
TSLA210115C015700002020-03-19 3:32PM EDT1,570.0010.806.909.300.00-12670.65%
TSLA210115C015800002020-03-30 1:50PM EDT1,580.009.806.809.150.00-92270.74%
TSLA210115C015900002020-03-30 2:13PM EDT1,590.009.756.709.050.00-12470.87%
TSLA210115C016000002020-04-02 1:00PM EDT1,600.006.256.609.000.00-735371.03%
TSLA210115C016100002020-04-01 3:03PM EDT1,610.007.606.508.900.00-23071.15%
TSLA210115C016200002020-03-20 11:09AM EDT1,620.0012.356.408.950.00-112371.39%
TSLA210115C016300002020-03-06 11:02AM EDT1,630.0021.996.158.200.00-483770.80%
TSLA210115C016400002020-03-20 1:58PM EDT1,640.0010.456.208.500.00-1171.39%
TSLA210115C016500002020-03-25 1:16PM EDT1,650.0015.706.108.450.00-14271.53%
TSLA210115C016600002020-03-19 3:32PM EDT1,660.009.906.008.350.00-32071.63%
TSLA210115C016700002020-03-30 1:54PM EDT1,670.008.805.958.100.00-15171.63%
TSLA210115C016800002020-03-20 1:54PM EDT1,680.0010.505.858.050.00-12971.76%
TSLA210115C016900002020-03-24 3:15PM EDT1,690.0010.005.757.950.00-18271.84%
TSLA210115C017000002020-04-06 1:09PM EDT1,700.007.505.657.85+1.50+25.00%633471.92%
TSLA210115C017100002020-03-19 3:33PM EDT1,710.009.755.607.750.00-63672.04%
TSLA210115C017200002020-03-10 3:48PM EDT1,720.0014.905.557.700.00-52072.21%
TSLA210115C017300002020-03-25 3:56PM EDT1,730.0014.305.507.600.00-23472.32%
TSLA210115C017400002020-04-02 10:05AM EDT1,740.006.245.407.550.00-1372.44%
TSLA210115C017500002020-03-24 10:13AM EDT1,750.009.105.357.450.00-13572.54%
TSLA210115C017600002020-03-13 3:59PM EDT1,760.007.505.257.400.00-1972.65%
TSLA210115C017700002020-03-11 2:43PM EDT1,770.003.755.207.300.00-21172.75%
TSLA210115C017800002020-03-25 3:24PM EDT1,780.0014.505.107.250.00-11072.85%
TSLA210115C017900002020-03-26 11:04AM EDT1,790.0012.205.057.250.00-1973.04%
TSLA210115C018000002020-04-06 9:35AM EDT1,800.006.554.906.50+0.55+9.17%133572.37%
TSLA210115C018100002020-03-11 2:44PM EDT1,810.0012.454.907.050.00-493273.18%
TSLA210115C018200002020-03-19 11:41AM EDT1,820.0010.004.857.100.00-44673.41%
TSLA210115C018300002020-04-03 9:57AM EDT1,830.006.354.707.150.00-13373.55%
TSLA210115C018400002020-04-02 12:56PM EDT1,840.005.004.706.900.00-13573.53%
TSLA210115C018500002020-04-06 9:57AM EDT1,850.006.305.306.85+0.30+5.00%110174.33%
TSLA210115C018600002020-04-03 10:08AM EDT1,860.005.804.606.950.00-16873.94%
TSLA210115C018700002020-04-02 1:47PM EDT1,870.005.004.556.650.00-625973.80%
TSLA210115C018800002020-04-06 3:03PM EDT1,880.005.505.105.75+0.18+3.38%561,32473.65%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115P000050002020-04-06 3:55PM EDT5.000.190.130.33+0.02+11.76%1508,391225.78%
TSLA210115P000100002020-04-06 3:41PM EDT10.000.270.250.33-0.05-15.62%4016,431190.23%
TSLA210115P000150002020-04-06 3:53PM EDT15.000.590.300.90-0.01-1.67%205,257185.25%
TSLA210115P000200002020-04-06 3:53PM EDT20.000.600.500.65-0.17-22.08%16318,605166.60%
TSLA210115P000250002020-04-06 2:48PM EDT25.000.870.740.95-0.28-24.35%172,893162.65%
TSLA210115P000300002020-04-06 3:41PM EDT30.001.051.051.20-0.15-12.50%1321,881158.59%
TSLA210115P000350002020-04-06 3:48PM EDT35.001.480.802.39-0.17-10.30%1833157.96%
TSLA210115P000400002020-04-03 1:24PM EDT40.001.990.442.590.00-31,766147.93%
TSLA210115P000450002020-04-02 3:17PM EDT45.002.391.302.870.00-1604148.56%
TSLA210115P000500002020-04-06 3:39PM EDT50.002.102.102.50-0.39-15.66%315,843144.12%
TSLA210115P000550002020-04-01 1:59PM EDT55.002.922.253.400.00-12359143.23%
TSLA210115P000600002020-04-02 11:52AM EDT60.003.352.303.700.00-2476138.87%
TSLA210115P000650002020-03-31 12:53PM EDT65.003.242.093.300.00-2505130.66%
TSLA210115P000700002020-04-03 12:26PM EDT70.004.402.274.050.00-10872129.66%
TSLA210115P000750002020-04-06 2:25PM EDT75.003.802.684.40-0.41-9.74%1588127.84%
TSLA210115P000800002020-04-02 3:40PM EDT80.005.403.454.600.00-42643126.70%
TSLA210115P000850002020-04-02 9:38AM EDT85.005.503.455.150.00-1269124.16%
TSLA210115P000900002020-03-31 3:16PM EDT90.005.403.855.550.00-2300122.44%
TSLA210115P000950002020-03-30 1:26PM EDT95.006.334.256.000.00-11,109120.84%
TSLA210115P001000002020-04-06 3:52PM EDT100.005.705.555.85-1.15-16.79%25018,950119.96%
TSLA210115P001050002020-04-02 12:05PM EDT105.007.555.156.850.00-11,794117.76%
TSLA210115P001100002020-04-03 1:48PM EDT110.007.055.657.350.00-61,392116.48%
TSLA210115P001150002020-04-03 1:18PM EDT115.008.456.157.850.00-11,823115.17%
TSLA210115P001200002020-04-06 3:57PM EDT120.007.506.408.60-0.61-7.52%13,336113.85%
TSLA210115P001250002020-04-02 1:16PM EDT125.0010.506.808.900.00-12,208111.99%
TSLA210115P001300002020-04-03 1:21PM EDT130.0010.407.609.450.00-11,320111.27%
TSLA210115P001350002020-04-02 2:38PM EDT135.0012.008.1510.000.00-51,250110.08%
TSLA210115P001400002020-04-03 10:04AM EDT140.0011.608.7510.550.00-11,109108.96%
TSLA210115P001450002020-03-24 9:59AM EDT145.0014.979.3511.150.00-31,218107.90%
TSLA210115P001500002020-04-06 12:08PM EDT150.0011.0010.6012.10-1.90-14.73%315,752108.15%
TSLA210115P001550002020-04-06 3:40PM EDT155.0011.2510.6012.40-3.05-21.33%151551105.85%
TSLA210115P001600002020-03-30 11:31AM EDT160.0015.0011.2013.050.00-21,298104.80%
TSLA210115P001650002020-04-06 3:41PM EDT165.0012.7911.8013.70-3.21-20.06%13,367103.74%
TSLA210115P001700002020-04-06 10:17AM EDT170.0014.4112.4514.45-1.44-9.09%11,495102.84%
TSLA210115P001750002020-04-06 11:36AM EDT175.0014.7013.2015.15-2.05-12.24%11,433101.97%
TSLA210115P001800002020-04-06 2:46PM EDT180.0015.2214.5015.90-2.78-15.44%12,664101.70%
TSLA210115P001850002020-03-30 9:32AM EDT185.0019.2014.6516.650.00-11,985100.24%
TSLA210115P001900002020-04-06 10:27AM EDT190.0017.3515.4517.50-4.61-20.99%32,52299.51%
TSLA210115P001950002020-03-26 3:30PM EDT195.0022.3516.2018.200.00-273598.57%
TSLA210115P002000002020-04-06 3:56PM EDT200.0018.0016.7518.95-3.50-16.28%3315,57197.49%
TSLA210115P002100002020-04-06 3:51PM EDT210.0019.5018.5520.70-4.50-18.75%91,34396.13%
TSLA210115P002200002020-04-06 11:40AM EDT220.0022.7520.2522.50-1.85-7.52%31,71694.64%
TSLA210115P002300002020-04-03 1:51PM EDT230.0029.0022.0524.400.00-52,78593.23%
TSLA210115P002400002020-04-06 12:10PM EDT240.0026.0023.9026.35-3.60-12.16%31,42891.83%
TSLA210115P002450002020-04-06 2:30PM EDT245.0026.1624.9027.40-8.84-25.26%522891.20%
TSLA210115P002500002020-04-06 12:21PM EDT250.0027.3426.0028.45-5.66-17.15%297,13690.62%
TSLA210115P002550002020-04-02 10:44AM EDT255.0034.6527.0029.550.00-222889.99%
TSLA210115P002600002020-04-02 3:44PM EDT260.0038.9128.0530.650.00-101,96089.37%
TSLA210115P002650002020-04-03 3:57PM EDT265.0036.5029.2031.800.00-229888.82%
TSLA210115P002700002020-04-06 11:16AM EDT270.0033.8630.2532.90-4.17-10.97%11,96288.17%
TSLA210115P002750002020-04-06 11:02AM EDT275.0035.0031.3534.20-2.00-5.41%124187.64%
TSLA210115P002800002020-04-06 10:27AM EDT280.0036.0532.5035.05-4.00-9.99%1276586.88%
TSLA210115P002850002020-04-03 12:57PM EDT285.0043.0033.5036.750.00-153886.48%
TSLA210115P002900002020-04-06 11:03AM EDT290.0039.0034.9037.60-2.65-6.36%180385.82%
TSLA210115P002950002020-04-03 1:15PM EDT295.0047.4535.9538.950.00-261285.23%
TSLA210115P003000002020-04-06 3:59PM EDT300.0039.7039.0040.35-7.50-15.89%206,28585.65%
TSLA210115P003050002020-04-06 9:53AM EDT305.0043.5038.7541.70-7.37-14.49%141884.37%
TSLA210115P003100002020-04-06 12:50PM EDT310.0042.9041.3543.25-4.50-9.49%2559284.56%
TSLA210115P003150002020-04-06 11:58AM EDT315.0045.0042.8044.65-5.00-10.00%1544584.11%
TSLA210115P003200002020-04-06 11:40AM EDT320.0047.5544.3046.10-0.55-1.14%174283.67%
TSLA210115P003250002020-04-06 3:38PM EDT325.0046.8544.0047.75-2.35-4.78%32,71982.50%
TSLA210115P003300002020-04-06 1:45PM EDT330.0049.0047.3049.15-8.25-14.41%47,30582.82%
TSLA210115P003350002020-04-06 11:34AM EDT335.0051.8048.9052.00-0.28-0.54%308,08782.99%
TSLA210115P003400002020-03-31 10:01AM EDT340.0054.5750.4552.350.00-246582.03%
TSLA210115P003500002020-04-06 3:51PM EDT350.0054.9053.7055.80-10.10-15.54%3416,23681.30%
TSLA210115P003600002020-04-06 3:50PM EDT360.0058.0056.8059.25-10.80-15.70%1510,63480.44%
TSLA210115P003700002020-04-06 3:25PM EDT370.0062.7860.3062.90-10.49-14.32%2386079.75%
TSLA210115P003800002020-04-06 3:58PM EDT380.0065.3063.9066.65-8.83-11.91%822,06279.06%
TSLA210115P003900002020-04-06 10:54AM EDT390.0071.5566.4070.50-9.44-11.66%373277.93%
TSLA210115P004000002020-04-06 3:57PM EDT400.0073.0073.0075.75-13.55-15.66%425,55978.71%
TSLA210115P004100002020-04-03 12:44PM EDT410.0090.3075.9078.700.00-141077.28%
TSLA210115P004200002020-04-06 9:56AM EDT420.0085.0080.1583.20-13.80-13.97%147976.80%
TSLA210115P004300002020-04-02 10:26AM EDT430.00100.7182.8587.600.00-545775.70%
TSLA210115P004400002020-04-06 3:07PM EDT440.0092.3889.0092.15+2.78+3.10%532475.73%
TSLA210115P004500002020-04-06 3:50PM EDT450.0095.0092.9098.05-14.73-13.42%4761,79575.38%
TSLA210115P004600002020-04-01 3:11PM EDT460.00121.0096.45103.200.00-125974.62%
TSLA210115P004700002020-04-06 10:47AM EDT470.00107.45101.35106.70-14.05-11.56%31,04873.71%
TSLA210115P004800002020-04-03 11:57AM EDT480.00124.00106.30114.450.00-402,17474.05%
TSLA210115P004900002020-04-02 9:53AM EDT490.00137.00109.85117.100.00-238672.38%
TSLA210115P005000002020-04-06 12:46PM EDT500.00123.19119.00125.20-15.06-10.89%765,19973.92%
TSLA210115P005100002020-04-06 3:38PM EDT510.00127.25122.10131.00-17.75-12.24%223172.93%
TSLA210115P005200002020-04-06 1:39PM EDT520.00134.63127.70136.00-13.54-9.14%21,09772.38%
TSLA210115P005300002020-04-06 10:38AM EDT530.00142.05133.35142.35-2.66-1.84%324872.18%
TSLA210115P005400002020-04-02 3:10PM EDT540.00174.45139.00146.950.00-133471.43%
TSLA210115P005500002020-04-06 3:49PM EDT550.00149.90144.90153.00-19.87-11.70%702,98171.10%
TSLA210115P005600002020-04-03 9:32AM EDT560.00162.00151.00159.600.00-187870.92%
TSLA210115P005700002020-04-02 9:59AM EDT570.00185.00157.55166.000.00-114770.76%
TSLA210115P005800002020-04-06 2:11PM EDT580.00171.17163.85171.65-18.51-9.76%112570.27%
TSLA210115P005900002020-04-02 1:40PM EDT590.00208.36170.45178.750.00-414770.22%
TSLA210115P006000002020-04-06 2:08PM EDT600.00182.20178.25182.90-21.63-10.61%784,95569.62%
TSLA210115P006100002020-03-31 12:48PM EDT610.00183.00183.90191.150.00-108169.52%
TSLA210115P006200002020-03-31 12:50PM EDT620.00190.00190.70195.850.00-1071468.71%
TSLA210115P006300002020-03-27 3:12PM EDT630.00212.75197.75205.600.00-18469.30%
TSLA210115P006400002020-04-03 12:25PM EDT640.00231.80204.85210.750.00-17868.60%
TSLA210115P006500002020-04-06 3:56PM EDT650.00211.65211.85218.60-30.35-12.54%24,30568.56%
TSLA210115P006600002020-04-06 11:26AM EDT660.00229.05218.90226.65-52.23-18.57%14768.56%
TSLA210115P006700002020-03-27 3:40PM EDT670.00240.89226.30233.900.00-212568.38%
TSLA210115P006800002020-03-25 3:37PM EDT680.00240.20233.80239.650.00-2019667.77%
TSLA210115P006900002020-03-25 12:53PM EDT690.00246.00241.25248.450.00-160467.95%
TSLA210115P007000002020-04-06 9:58AM EDT700.00254.18246.90254.30-16.93-6.24%101,12866.76%
TSLA210115P007050002020-03-25 3:25PM EDT705.00260.95253.95258.500.00-52567.70%
TSLA210115P007100002020-03-24 11:57AM EDT710.00276.00254.85264.700.00-2020067.46%
TSLA210115P007150002020-03-09 2:08PM EDT715.00210.90260.30269.350.00-116468.05%
TSLA210115P007200002020-03-31 1:57PM EDT720.00261.65262.50272.400.00-324867.27%
TSLA210115P007250002020-03-16 12:40PM EDT725.00371.30266.30276.100.00-117367.11%
TSLA210115P007300002020-04-03 3:58PM EDT730.00301.86270.25280.150.00-111167.08%
TSLA210115P007350002020-03-18 11:48AM EDT735.00363.22274.25283.850.00-1666.96%
TSLA210115P007400002020-03-16 3:34PM EDT740.00335.09279.80288.100.00-1018567.44%
TSLA210115P007450002020-03-24 3:42PM EDT745.00304.10282.05291.800.00-21666.79%
TSLA210115P007500002020-04-03 2:57PM EDT750.00318.37286.15296.000.00-242,61666.82%
TSLA210115P007550002020-03-17 10:22AM EDT755.00318.00292.20300.050.00-714567.36%
TSLA210115P007600002020-03-30 1:25PM EDT760.00312.06294.20304.050.00-50034466.69%
TSLA210115P007650002020-03-18 10:03AM EDT765.00400.45300.30307.800.00-41267.15%
TSLA210115P007700002020-03-24 9:42AM EDT770.00349.20303.65313.550.00-17467.37%
TSLA210115P007750002020-03-17 9:30AM EDT775.00370.75308.20313.700.00-2966.29%
TSLA210115P007800002020-03-25 9:46AM EDT780.00318.31312.00321.750.00-16567.32%
TSLA210115P007850002020-03-25 9:46AM EDT785.00322.31316.40324.600.00-11966.98%
TSLA210115P007900002020-03-20 11:53AM EDT790.00394.58319.80328.700.00-13366.69%
TSLA210115P007950002020-03-13 1:10PM EDT795.00335.74324.80333.000.00-1566.95%
TSLA210115P008000002020-04-06 12:30PM EDT800.00335.00327.10337.00-5.00-1.47%252966.28%
TSLA210115P008050002020-03-24 9:42AM EDT805.00379.80332.45341.500.00-22266.69%
TSLA210115P008100002020-03-18 3:18PM EDT810.00412.48336.65346.300.00-15966.83%
TSLA210115P008150002020-03-24 9:41AM EDT815.00386.70340.80350.000.00-1666.61%
TSLA210115P008200002020-03-23 12:41PM EDT820.00344.38345.05354.950.00-24666.80%
TSLA210115P008250002020-03-09 10:29AM EDT825.00283.90349.15358.650.00-54366.55%
TSLA210115P008300002020-03-24 9:42AM EDT830.00400.60353.55363.450.00-15766.73%
TSLA210115P008350002020-03-09 2:32PM EDT835.00297.05357.80367.100.00--266.49%
TSLA210115P008400002020-04-03 1:18PM EDT840.00402.00361.20370.850.00-103966.00%
TSLA210115P008450002020-03-11 2:39PM EDT845.00386.25366.35376.050.00-141366.53%
TSLA210115P008500002020-03-30 9:44AM EDT850.00394.20370.70380.350.00-11,05366.50%
TSLA210115P008550002020-03-09 11:21AM EDT855.00418.35373.85383.650.00-309065.76%
TSLA210115P008600002020-03-18 11:25AM EDT860.00500.00379.35389.200.00-18366.50%
TSLA210115P008650002020-03-12 11:58AM EDT865.00367.10383.70393.500.00-1266.46%
TSLA210115P008700002020-03-13 12:55PM EDT870.00444.68387.05396.700.00-1765.72%
TSLA210115P008750002020-03-25 12:47PM EDT875.00389.23393.55402.150.00-1966.75%
TSLA210115P008800002020-03-23 2:57PM EDT880.00486.87395.55405.450.00-36865.57%
TSLA210115P008850002020-03-20 11:27AM EDT885.00396.10399.95409.850.00-2465.54%
TSLA210115P008900002020-04-03 2:54PM EDT890.00442.00406.70414.250.00-1366.30%
TSLA210115P008950002020-03-27 4:06AM EDT895.00188.00442.90447.500.00-2085.13%
TSLA210115P009000002020-04-03 10:44AM EDT900.00428.13413.20423.10-12.12-2.75%11,40165.46%
TSLA210115P009050002020-04-03 10:44AM EDT905.00444.80417.90427.550.00-19365.53%
TSLA210115P009100002020-03-31 11:00AM EDT910.00421.45422.10432.000.00-27065.42%
TSLA210115P009150002020-03-18 2:31PM EDT915.00583.52426.55436.450.00-41465.39%
TSLA210115P009200002020-03-20 12:02PM EDT920.00502.74431.05440.950.00-11565.38%
TSLA210115P009250002020-04-06 9:59AM EDT925.00439.15435.55445.45-55.85-11.28%13665.38%
TSLA210115P009300002020-03-16 1:55PM EDT930.00494.00440.10449.900.00-113065.36%
TSLA210115P009350002020-03-20 12:17PM EDT935.00530.20444.55454.400.00-12265.33%
TSLA210115P009400002020-03-11 3:55PM EDT940.00446.30449.05458.950.00-42565.32%
TSLA210115P009450002020-03-19 3:55PM EDT945.00552.16453.55463.450.00-14265.29%
TSLA210115P009500002020-04-02 3:00PM EDT950.00514.00458.15468.000.00-15465.31%
TSLA210115P009550002020-03-24 10:14AM EDT955.00494.10462.65472.550.00-13365.29%
TSLA210115P009600002020-02-21 4:14PM EDT960.00242.25556.00573.100.00-30120.61%
TSLA210115P009650002020-03-17 3:17PM EDT965.00518.20471.75481.650.00-41365.26%
TSLA210115P009700002020-04-06 9:58AM EDT970.00480.95476.30486.20-17.45-3.50%13665.24%
TSLA210115P009750002020-03-09 10:23AM EDT975.00394.45480.90490.750.00-13265.23%
TSLA210115P009800002020-04-03 10:44AM EDT980.00513.65485.45495.350.00-110365.21%
TSLA210115P009850002020-02-28 10:36AM EDT985.00482.70508.65516.100.00-31777.53%
TSLA210115P009900002020-04-03 1:16PM EDT990.00538.35494.80504.400.00-17165.21%
TSLA210115P009950002020-03-26 2:51PM EDT995.00515.48499.35509.000.00-16865.18%
TSLA210115P010000002020-03-25 9:51AM EDT1,000.00510.00504.00513.650.00-12,18865.21%
TSLA210115P010050002020-04-03 1:41PM EDT1,005.00554.65508.60518.350.00-13965.23%
TSLA210115P010100002020-03-26 2:51PM EDT1,010.00529.09513.30522.900.00-15765.22%
TSLA210115P010150002020-04-02 3:00PM EDT1,015.00574.90517.95527.650.00-231465.27%
TSLA210115P010200002020-03-17 10:32AM EDT1,020.00513.90522.50532.300.00-6765.24%
TSLA210115P010300002020-03-11 3:32PM EDT1,030.00452.50531.55541.450.00-1665.07%
TSLA210115P010400002020-04-03 10:44AM EDT1,040.00570.05540.90550.800.00-1665.09%
TSLA210115P010500002020-03-27 5:21AM EDT1,050.00409.20586.90591.200.00-1589.11%
TSLA210115P010600002020-03-30 10:04AM EDT1,060.00581.10559.75569.650.00-1165.20%
TSLA210115P010700002020-04-03 10:24AM EDT1,070.00599.45569.35579.250.00-1565.39%
TSLA210115P010800002020-03-30 10:04AM EDT1,080.00599.85578.40588.300.00-1465.07%
TSLA210115P010900002020-03-27 5:21AM EDT1,090.00406.00625.80630.700.00-1590.99%
TSLA210115P011000002020-03-23 10:26AM EDT1,100.00692.85597.65607.550.00-11865.42%
TSLA210115P011100002020-03-24 11:12AM EDT1,110.00638.25607.30617.200.00-1265.60%
TSLA210115P011200002020-04-06 10:09AM EDT1,120.00623.75616.75626.65-31.20-4.76%1465.59%
TSLA210115P011300002020-04-06 10:09AM EDT1,130.00633.25626.25636.15+296.25+87.91%1065.60%
TSLA210115P011400002020-03-17 10:39AM EDT1,140.00743.75635.80645.700.00--365.64%
TSLA210115P011500002020-03-27 4:52AM EDT1,150.00484.65683.40687.050.00--2292.39%
TSLA210115P011600002020-03-27 4:52AM EDT1,160.00703.70692.30696.350.00--092.33%
TSLA210115P011700002020-03-17 10:37AM EDT1,170.00713.35664.35674.200.00-1665.57%
TSLA210115P011800002020-03-20 12:17PM EDT1,180.00760.20673.60683.500.00-1265.27%
TSLA210115P011900002020-03-24 11:12AM EDT1,190.00714.50683.35693.250.00-11065.45%
TSLA210115P012000002020-03-31 11:11AM EDT1,200.00684.47693.25703.100.00-11265.76%
TSLA210115P012100002020-03-24 11:07AM EDT1,210.00734.45702.60712.500.00-1465.51%
TSLA210115P012200002020-04-02 3:14PM EDT1,220.00777.00712.50722.400.00-2565.83%
TSLA210115P012300002020-03-17 9:31AM EDT1,230.00803.40721.75731.650.00-1365.41%
TSLA210115P012400002020-03-20 12:24PM EDT1,240.00820.00731.85741.750.00-1165.94%
TSLA210115P012500002020-03-17 9:31AM EDT1,250.00773.25741.95751.000.00-21265.98%
TSLA210115P012600002020-04-01 10:41AM EDT1,260.00766.90751.20761.050.00-1865.98%
TSLA210115P012800002020-03-25 3:44PM EDT1,280.00759.55771.15781.050.00-1,0011,00066.75%
TSLA210115P013000002020-03-24 10:14AM EDT1,300.00821.20789.60799.500.00-22,00065.62%
TSLA210115P013200002020-03-27 5:21AM EDT1,320.00516.85847.90856.300.00-4098.55%
TSLA210115P013400002020-03-03 10:40AM EDT1,340.00602.45863.35870.750.00-1295.94%
TSLA210115P013600002020-03-20 12:24PM EDT1,360.00936.25849.15858.950.00-11267.20%
TSLA210115P013800002020-03-27 10:47AM EDT1,380.00897.20867.85877.600.00-21366.07%
TSLA210115P014000002020-03-24 9:49AM EDT1,400.00933.74888.30898.100.00-1967.44%
TSLA210115P014200002020-02-27 3:40PM EDT1,420.00951.15912.65926.950.00-1676.23%
TSLA210115P014400002020-03-24 10:14AM EDT1,440.00958.20926.50936.400.00-1366.16%
TSLA210115P014600002020-03-25 2:15PM EDT1,460.00936.20946.65956.450.00-1766.97%
TSLA210115P014800002020-03-20 11:37AM EDT1,480.001,030.40966.75976.650.00-52367.84%
TSLA210115P015000002020-03-23 12:52PM EDT1,500.001,080.00985.90995.800.00-19567.07%
TSLA210115P015200002020-02-25 11:21AM EDT1,520.00746.10991.901,001.750.00-130.00%
TSLA210115P015300002020-03-27 4:21AM EDT1,530.00890.101,055.151,063.050.00-11104.83%
TSLA210115P015400002020-03-27 4:21AM EDT1,540.001,113.051,063.001,069.350.00-10103.10%
TSLA210115P015500002020-03-17 9:32AM EDT1,550.001,115.501,035.401,045.050.00-1567.48%
TSLA210115P015600002020-02-24 10:49AM EDT1,560.00755.950.000.000.00-1210.00%
TSLA210115P015700002020-02-10 1:13AM EDT1,570.00849.45895.30903.000.00--00.00%
TSLA210115P015800002020-03-12 12:27PM EDT1,580.00972.451,064.451,074.350.00--166.78%
TSLA210115P015900002020-03-20 12:17PM EDT1,590.001,159.001,074.701,084.550.00-1467.51%
TSLA210115P016000002020-02-18 1:12AM EDT1,600.00856.401,162.551,175.450.00--0132.74%
TSLA210115P016100002020-03-27 4:21AM EDT1,610.00833.551,130.601,140.500.00-22105.06%
TSLA210115P016200002020-02-18 1:12AM EDT1,620.00880.601,178.551,194.300.00-10131.92%
TSLA210115P016300002020-03-27 4:21AM EDT1,630.00920.10953.251,159.800.00--0108.79%
TSLA210115P016500002020-02-25 1:19PM EDT1,650.00874.651,136.001,142.300.00-2268.20%
TSLA210115P016700002020-03-27 4:21AM EDT1,670.00905.201,192.701,198.200.00-13106.95%
TSLA210115P016800002020-03-27 4:21AM EDT1,680.00915.151,201.451,208.500.00-11106.91%
TSLA210115P016900002020-03-27 4:21AM EDT1,690.00964.801,211.051,016.200.00--00.00%
TSLA210115P017000002020-03-12 2:54PM EDT1,700.001,153.201,184.251,194.150.00--769.62%
TSLA210115P017100002020-03-27 4:06AM EDT1,710.001,029.051,230.751,239.500.00--0107.97%
TSLA210115P017200002020-03-27 4:06AM EDT1,720.00990.201,240.601,249.050.00--0108.05%
TSLA210115P017300002020-03-26 1:16PM EDT1,730.00958.651,242.201,251.600.00-11102.18%
TSLA210115P017400002020-03-27 4:06AM EDT1,740.00948.101,259.351,268.800.00--0108.10%
TSLA210115P017500002020-03-12 2:34PM EDT1,750.001,196.751,233.851,243.750.00-2470.04%
TSLA210115P017600002020-02-27 3:55PM EDT1,760.001,082.701,244.051,260.450.00-2976.72%
TSLA210115P017700002020-03-27 4:06AM EDT1,770.001,002.001,290.201,299.100.00-10109.43%
TSLA210115P017800002020-02-10 12:37PM EDT1,780.001,005.351,140.351,151.450.00-400.00%
TSLA210115P017900002020-03-27 4:06AM EDT1,790.001,051.701,310.101,318.950.00--0109.92%
TSLA210115P018000002020-03-30 10:19AM EDT1,800.001,303.701,283.451,293.350.00-51470.35%
TSLA210115P018100002020-03-27 4:06AM EDT1,810.001,014.701,329.651,319.600.00-10102.62%
TSLA210115P018200002020-03-13 12:27PM EDT1,820.001,310.401,339.001,348.850.00--20110.34%
TSLA210115P018300002020-03-12 2:33PM EDT1,830.001,275.651,313.251,323.150.00--1870.58%
TSLA210115P018400002020-03-27 4:06AM EDT1,840.001,079.701,358.251,335.000.00-1096.20%
TSLA210115P018500002020-03-12 2:32PM EDT1,850.001,294.701,333.151,343.050.00-52870.80%
TSLA210115P018600002020-03-27 4:06AM EDT1,860.001,024.401,379.651,369.400.00-30103.91%
TSLA210115P018700002020-03-12 2:32PM EDT1,870.001,314.351,353.001,362.900.00-12670.89%
TSLA210115P018800002020-03-30 3:32PM EDT1,880.001,381.501,362.951,372.850.00-13770.99%
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