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
TSLA210115C000050002020-06-15 10:54AM EDT5.00937.801,384.001,393.60+937.80-515681.64%
TSLA210115C000100002020-07-09 5:07PM EDT10.00548.50993.501,004.70+548.50-1120.00%
TSLA210115C000150002020-07-09 4:52PM EDT15.00683.12988.50999.70+683.12-18160.00%
TSLA210115C000200002020-07-09 4:52PM EDT20.00722.00983.40994.80+722.00-2320.00%
TSLA210115C000250002020-07-09 4:52PM EDT25.00866.511,057.901,067.30+866.51-14410.00%
TSLA210115C000300002020-06-16 1:47PM EDT30.00957.721,359.001,368.85+957.72-329302.42%
TSLA210115C000350002020-07-09 4:52PM EDT35.00729.90968.50979.85+729.90-1120.00%
TSLA210115C000400002020-07-09 4:52PM EDT40.00770.48963.50974.90+770.48-5200.00%
TSLA210115C000450002020-07-09 4:52PM EDT45.00773.57958.60969.55+773.57-100.00%
TSLA210115C000500002020-06-17 10:05AM EDT50.00937.001,339.101,349.00+937.00-6309252.25%
TSLA210115C000550002020-07-09 4:53PM EDT55.00839.76948.70960.45+839.76-1340.00%
TSLA210115C000600002020-07-09 4:53PM EDT60.00740.08943.70955.25+740.08-2440.00%
TSLA210115C000650002020-07-09 4:53PM EDT65.00753.72938.90950.30+753.72-100.00%
TSLA210115C000700002020-07-09 4:53PM EDT70.00824.851,013.451,022.45+824.85-191960.00%
TSLA210115C000750002020-07-09 4:53PM EDT75.00819.911,008.551,017.55+819.91-1860.00%
TSLA210115C000800002020-07-09 4:53PM EDT80.00406.65924.10935.20+406.65-81790.00%
TSLA210115C000850002020-07-09 4:53PM EDT85.00375.95919.20929.70+375.95-180.00%
TSLA210115C000900002020-07-07 9:51AM EDT90.001,311.461,299.751,309.65+1,311.46-123143.21%
TSLA210115C000950002020-07-09 4:53PM EDT95.00430.10909.50920.00+430.10-2270.00%
TSLA210115C001000002020-06-30 11:20AM EDT100.00957.841,289.951,299.85+957.84-3635143.46%
TSLA210115C001050002020-07-09 5:07PM EDT105.00431.80899.70911.10+431.80-1201230.00%
TSLA210115C001100002020-07-09 5:07PM EDT110.00675.50894.80906.20+675.50-12690.00%
TSLA210115C001150002020-07-09 5:07PM EDT115.00412.55889.90901.35+412.55-12370.00%
TSLA210115C001200002020-07-01 11:26AM EDT120.001,006.001,270.351,279.50+1,006.00-136133.59%
TSLA210115C001250002020-07-09 5:07PM EDT125.00523.21880.20890.40+523.21-2540.00%
TSLA210115C001300002020-07-09 5:07PM EDT130.00317.01875.30886.60+317.01-155340.00%
TSLA210115C001350002020-07-09 5:07PM EDT135.00117.50870.40881.30+117.50-2320.00%
TSLA210115C001400002020-07-09 4:52PM EDT140.00661.00865.50876.65+661.00-1600.00%
TSLA210115C001450002020-07-09 4:52PM EDT145.00873.60945.25955.05+873.60-5620.00%
TSLA210115C001500002020-07-06 12:31PM EDT150.001,183.101,241.101,251.00+1,183.10-1413137.26%
TSLA210115C001550002020-07-09 4:52PM EDT155.00630.00851.00861.40+630.00-11460.00%
TSLA210115C001600002020-07-09 4:52PM EDT160.00224.05846.20856.40+224.05-350.00%
TSLA210115C001650002020-07-09 4:52PM EDT165.00719.85841.30852.20+719.85-4320.00%
TSLA210115C001700002020-07-09 4:52PM EDT170.00364.20836.50847.20+364.20-31800.00%
TSLA210115C001750002020-07-07 9:44AM EDT175.001,235.001,216.801,226.70+1,235.00-1155133.57%
TSLA210115C001800002020-07-07 10:00AM EDT180.001,195.121,211.951,221.85+1,195.12-1336132.85%
TSLA210115C001850002020-06-17 1:03PM EDT185.00820.001,207.101,217.00+820.00-11,485132.10%
TSLA210115C001900002020-06-15 1:54PM EDT190.00790.001,202.251,212.15+790.00-1111131.35%
TSLA210115C001950002020-07-07 3:51PM EDT195.001,197.001,197.401,207.30+1,197.00-1103130.58%
TSLA210115C002000002020-07-08 10:49AM EDT200.001,200.001,192.551,202.45+1,200.00-1679129.81%
TSLA210115C002100002020-07-01 3:56PM EDT210.00908.751,182.901,192.80+908.75-4326128.53%
TSLA210115C002200002020-07-09 4:52PM EDT220.00653.00867.10875.90+653.00-28790.00%
TSLA210115C002300002020-07-06 1:31PM EDT230.001,107.151,163.601,173.50+1,107.15-4273125.82%
TSLA210115C002400002020-06-15 11:01AM EDT240.00708.801,153.951,163.85+708.80-1317124.43%
TSLA210115C002450002020-06-15 10:55AM EDT245.00705.001,149.151,159.05+705.00-1149123.84%
TSLA210115C002500002020-07-07 10:00AM EDT250.001,125.001,144.351,154.25+1,125.00-822,192123.24%
TSLA210115C002550002020-07-06 10:10AM EDT255.001,053.101,139.551,149.45+1,053.10-1113122.63%
TSLA210115C002600002020-07-07 2:48PM EDT260.001,131.111,134.751,144.65+1,131.11-61,198122.01%
TSLA210115C002650002020-07-06 1:43PM EDT265.001,069.901,130.001,139.90+1,069.90-7119121.57%
TSLA210115C002700002020-07-09 4:52PM EDT270.00760.00818.75827.75+760.00-23260.00%
TSLA210115C002750002020-07-02 12:09PM EDT275.00937.001,120.401,130.30+937.00-3825120.31%
TSLA210115C002800002020-07-06 2:42PM EDT280.001,047.001,115.651,125.55+1,047.00-14702119.84%
TSLA210115C002850002020-07-08 9:34AM EDT285.001,130.001,110.851,120.75+1,130.00-1109119.19%
TSLA210115C002900002020-06-18 3:58PM EDT290.00722.541,106.101,116.00+722.54-2278118.70%
TSLA210115C002950002020-07-01 11:19AM EDT295.00843.301,101.301,111.20+843.30-1109118.05%
TSLA210115C003000002020-07-07 10:22AM EDT300.001,078.981,096.551,106.45+1,078.98-55,802117.55%
TSLA210115C003050002020-07-08 2:17PM EDT305.001,071.141,091.801,101.70+1,071.14-2187117.05%
TSLA210115C003100002020-07-08 1:46PM EDT310.001,077.001,087.051,096.95+1,077.00-160414116.53%
TSLA210115C003150002020-07-07 12:07PM EDT315.001,093.821,082.301,092.20+1,093.82-5120116.01%
TSLA210115C003200002020-07-09 4:52PM EDT320.00666.58770.40780.30+666.58-15410.00%
TSLA210115C003250002020-07-06 10:31AM EDT325.00983.621,072.801,082.70+983.62-1349114.95%
TSLA210115C003300002020-07-08 1:27PM EDT330.001,063.001,068.101,078.00+1,063.00-1672114.55%
TSLA210115C003350002020-07-09 4:52PM EDT335.00539.42756.15766.05+539.42-82000.00%
TSLA210115C003400002020-07-07 12:59PM EDT340.001,074.001,058.551,068.45+1,074.00-2358113.35%
TSLA210115C003500002020-07-09 9:59AM EDT350.001,048.001,049.201,059.05+1,048.00-0.66%13,477112.54%
TSLA210115C003600002020-07-07 3:57PM EDT360.001,040.001,039.801,045.00+1,040.00-64,391106.28%
TSLA210115C003700002020-07-06 10:53AM EDT370.00940.001,030.401,040.20+940.00-2480110.69%
TSLA210115C003800002020-07-02 10:08AM EDT380.00840.891,020.951,030.85+840.89-12,258109.77%
TSLA210115C003900002020-07-08 11:09AM EDT390.001,007.981,011.651,021.45+1,007.98-111,936108.92%
TSLA210115C004000002020-07-09 3:54PM EDT400.001,007.001,002.301,012.15+1,007.00+3.95%311,754108.10%
TSLA210115C004100002020-07-09 11:14AM EDT410.00962.00993.001,002.80+962.00-3.41%2428107.25%
TSLA210115C004200002020-07-08 3:59PM EDT420.00959.32983.75993.55+959.32-4716106.52%
TSLA210115C004300002020-07-08 12:19PM EDT430.00977.00974.50984.35+977.00-12,300105.80%
TSLA210115C004400002020-07-08 2:43PM EDT440.00929.84965.30975.15+929.84-1553105.09%
TSLA210115C004500002020-07-09 9:37AM EDT450.00950.00956.10965.90+950.00+0.92%11,943104.33%
TSLA210115C004600002020-07-02 1:19PM EDT460.00756.81946.80956.70+756.81-22,729103.51%
TSLA210115C004700002020-07-08 11:23AM EDT470.00930.00937.65947.55+930.00-1251102.81%
TSLA210115C004800002020-07-06 11:52AM EDT480.00866.90928.70938.60+866.90-11,114102.35%
TSLA210115C004900002020-07-01 9:44AM EDT490.00645.94919.75929.65+645.94-1421101.86%
TSLA210115C005000002020-07-09 3:42PM EDT500.00911.32910.70920.30+911.32+2.52%33,017101.04%
TSLA210115C005050002020-07-09 4:52PM EDT505.00298.55523.00532.65+298.55--510.00%
TSLA210115C005100002020-07-06 11:47AM EDT510.00845.00901.60911.50+845.00-10425100.49%
TSLA210115C005150002020-07-09 4:52PM EDT515.00345.05514.30523.95+345.05-1000.00%
TSLA210115C005200002020-07-07 9:41AM EDT520.00887.00892.70902.60+887.00-180399.97%
TSLA210115C005250002020-07-07 9:39AM EDT525.00875.60888.25898.10+875.60-1999.68%
TSLA210115C005300002020-06-23 3:34PM EDT530.00495.79883.50893.40+495.79-536599.11%
TSLA210115C005350002020-07-09 4:52PM EDT535.00387.21497.30506.45+387.21-10100.00%
TSLA210115C005400002020-07-02 9:30AM EDT540.00697.07874.60884.50+697.07-11,03298.56%
TSLA210115C005450002020-07-09 4:53PM EDT545.00470.59870.15880.05+470.59-102098.27%
TSLA210115C005500002020-07-07 3:43PM EDT550.00875.00865.15875.05+875.00-33,36297.43%
TSLA210115C005550002020-06-26 10:40AM EDT555.00443.25861.30871.20+443.25-1397.73%
TSLA210115C005600002020-06-26 3:36PM EDT560.00432.05857.10866.95+432.05-297797.64%
TSLA210115C005650002020-07-09 4:53PM EDT565.00320.00472.10481.35+320.00-200.00%
TSLA210115C005700002020-07-09 2:52PM EDT570.00852.23847.50857.40+852.23+2.75%134596.39%
TSLA210115C005750002020-06-15 10:08AM EDT575.00413.21843.95853.85+413.21-1596.91%
TSLA210115C005800002020-07-08 2:53PM EDT580.00777.35839.35849.25+777.35-421196.45%
TSLA210115C005850002020-06-29 10:07AM EDT585.00421.40834.95844.85+421.40-12996.17%
TSLA210115C005900002020-07-07 12:02PM EDT590.00843.80830.60840.50+843.80-11,34195.92%
TSLA210115C005950002020-07-09 4:53PM EDT595.00386.15520.65527.60+386.15-240.00%
TSLA210115C006000002020-07-09 3:33PM EDT600.00814.53821.30831.20+814.53+0.56%65,89294.91%
TSLA210115C006050002020-06-24 10:22AM EDT605.00413.00817.60827.50+413.00-1295.21%
TSLA210115C006100002020-07-09 2:52PM EDT610.00818.23812.70822.60+818.23+3.14%146394.49%
TSLA210115C006150002020-07-09 4:53PM EDT615.00343.55501.15510.25+343.55-10120.00%
TSLA210115C006200002020-07-07 10:14AM EDT620.00781.00804.10813.95+781.00-61,36294.02%
TSLA210115C006250002020-06-24 9:53AM EDT625.00402.15800.40810.30+402.15-1594.28%
TSLA210115C006300002020-07-08 2:14PM EDT630.00771.95795.45805.35+771.95-332493.53%
TSLA210115C006350002020-06-26 2:09PM EDT635.00380.40791.20801.10+380.40-1293.32%
TSLA210115C006400002020-07-07 9:49AM EDT640.00792.00788.25797.40+792.00-188293.81%
TSLA210115C006450002020-06-26 2:09PM EDT645.00372.95782.70792.60+372.95-1392.90%
TSLA210115C006500002020-07-09 9:34AM EDT650.00792.00780.10790.00+792.00+10.94%14,13093.88%
TSLA210115C006550002020-07-09 4:53PM EDT655.00243.05401.80411.65+243.05-1110.00%
TSLA210115C006600002020-07-07 12:59PM EDT660.00780.10771.65780.40+780.10-1050593.02%
TSLA210115C006650002020-06-24 10:01AM EDT665.00359.60767.50777.40+359.60-1693.24%
TSLA210115C006700002020-07-01 3:59PM EDT670.00492.67763.00772.90+492.67-155092.81%
TSLA210115C006750002020-06-17 12:20PM EDT675.00383.57759.15767.90+383.57-21692.43%
TSLA210115C006800002020-07-08 2:08PM EDT680.00735.00755.00764.90+735.00-283592.62%
TSLA210115C006850002020-07-09 4:53PM EDT685.00280.00380.15388.90+280.00-3280.00%
TSLA210115C006900002020-07-09 3:16PM EDT690.00752.00746.40755.45+752.00+6.06%203,47691.73%
TSLA210115C006950002020-06-30 11:21AM EDT695.00419.78741.65751.15+419.78-181591.28%
TSLA210115C007000002020-07-09 10:14AM EDT700.00727.92738.50747.45+727.92+3.35%21,90391.53%
TSLA210115C007050002020-07-09 9:35AM EDT705.00740.35734.40743.30+740.35+4.44%14691.33%
TSLA210115C007100002020-07-02 3:57PM EDT710.00542.95730.00739.10+542.95-129591.01%
TSLA210115C007150002020-07-09 11:22AM EDT715.00697.80725.95735.00+697.80+108.24%112990.82%
TSLA210115C007200002020-07-09 10:45AM EDT720.00702.35720.55730.45+702.35-5.47%175990.09%
TSLA210115C007250002020-07-08 9:55AM EDT725.00721.81717.85726.95+721.81-13090.48%
TSLA210115C007300002020-07-09 2:04PM EDT730.00699.87713.15722.55+699.87-0.86%127090.00%
TSLA210115C007350002020-07-09 9:35AM EDT735.00715.20709.85719.00+715.20+36.42%13290.18%
TSLA210115C007400002020-07-07 10:00AM EDT740.00680.00705.85714.90+680.00-226389.99%
TSLA210115C007450002020-07-02 9:31AM EDT745.00521.15701.15710.50+521.15-507489.50%
TSLA210115C007500002020-07-08 2:51PM EDT750.00643.25697.20706.60+643.25-62,12589.37%
TSLA210115C007550002020-07-06 10:38AM EDT755.00598.09693.20703.10+598.09-14889.33%
TSLA210115C007600002020-07-07 9:32AM EDT760.00699.55689.30699.05+699.55-241589.16%
TSLA210115C007650002020-07-01 12:48PM EDT765.00422.76685.35695.25+422.76-265089.04%
TSLA210115C007700002020-07-07 9:44AM EDT770.00686.76681.45691.35+686.76-160688.89%
TSLA210115C007750002020-07-07 9:32AM EDT775.00687.55677.50687.40+687.55-11688.72%
TSLA210115C007800002020-07-08 3:10PM EDT780.00627.98674.00683.80+627.98-171988.75%
TSLA210115C007850002020-07-06 9:30AM EDT785.00546.78669.75679.65+546.78-22588.44%
TSLA210115C007900002020-06-30 10:26AM EDT790.00346.07665.90675.75+346.07-233488.28%
TSLA210115C007950002020-07-06 12:21PM EDT795.00596.01662.60671.90+596.01-25688.28%
TSLA210115C008000002020-07-09 3:16PM EDT800.00666.09658.60666.00+666.09+9.85%115,40887.58%
TSLA210115C008050002020-07-07 12:32PM EDT805.00655.00654.80663.90+655.00-24387.88%
TSLA210115C008100002020-07-07 9:31AM EDT810.00643.49651.00660.80+643.49-126487.92%
TSLA210115C008150002020-07-06 2:52PM EDT815.00575.37647.20656.15+575.37-17787.57%
TSLA210115C008200002020-07-01 11:28AM EDT820.00394.80643.30652.25+394.80-133587.38%
TSLA210115C008250002020-07-08 2:46PM EDT825.00600.50639.55648.85+600.50-23487.34%
TSLA210115C008300002020-07-02 9:31AM EDT830.00449.30635.80644.85+449.30-118387.15%
TSLA210115C008350002020-07-06 10:10AM EDT835.00537.83632.10641.60+537.83-23587.14%
TSLA210115C008400002020-07-06 10:39AM EDT840.00533.38627.55637.45+533.38-17386.72%
TSLA210115C008450002020-07-09 4:53PM EDT845.00279.13275.60282.80+279.13-1760.00%
TSLA210115C008500002020-07-08 1:08PM EDT850.00618.85621.00630.10+618.85-193386.68%
TSLA210115C008550002020-07-01 10:02AM EDT855.00354.96617.35627.25+354.96-313486.75%
TSLA210115C008600002020-07-09 1:52PM EDT860.00597.40613.75623.30+597.40-0.73%225986.58%
TSLA210115C008650002020-07-08 10:30AM EDT865.00611.98610.15619.25+611.98-54386.38%
TSLA210115C008700002020-07-07 9:31AM EDT870.00598.39606.50615.65+598.39-16186.26%
TSLA210115C008750002020-07-09 1:04PM EDT875.00590.58602.90612.00+590.58+4.48%17586.14%
TSLA210115C008800002020-07-08 9:30AM EDT880.00615.77599.55608.55+615.77-415786.11%
TSLA210115C008850002020-07-08 2:55PM EDT885.00531.35595.20605.00+531.35-57085.84%
TSLA210115C008900002020-07-08 3:15PM EDT890.00554.65591.65601.55+554.65-67885.76%
TSLA210115C008950002020-07-02 9:30AM EDT895.00418.10588.15598.05+418.10-23485.67%
TSLA210115C009000002020-07-09 2:41PM EDT900.00581.58584.85594.75+581.58+3.48%62,99585.67%
TSLA210115C009050002020-07-06 9:30AM EDT905.00454.28581.35591.25+454.28-122385.57%
TSLA210115C009100002020-07-06 11:33AM EDT910.00513.19577.65587.55+513.19-2586985.38%
TSLA210115C009150002020-06-30 1:34PM EDT915.00290.77574.20584.05+290.77-27985.28%
TSLA210115C009200002020-07-07 1:04PM EDT920.00582.30570.75580.65+582.30-663285.20%
TSLA210115C009250002020-07-07 1:06PM EDT925.00579.20567.50577.40+579.20-412685.19%
TSLA210115C009300002020-07-08 11:41AM EDT930.00565.05564.10574.00+565.05-122485.10%
TSLA210115C009350002020-07-08 11:41AM EDT935.00561.60560.70570.00+561.60-122684.90%
TSLA210115C009400002020-07-07 11:53AM EDT940.00567.88557.30567.20+567.88-210084.92%
TSLA210115C009450002020-06-30 2:36PM EDT945.00278.49553.95563.25+278.49-19084.73%
TSLA210115C009500002020-07-09 9:54AM EDT950.00552.00550.60560.50+552.00+13.62%11,38584.76%
TSLA210115C009550002020-07-09 3:52PM EDT955.00554.32547.30557.15+554.32+14.23%19084.68%
TSLA210115C009600002020-07-08 2:56PM EDT960.00483.87543.95553.80+483.87-32,09584.59%
TSLA210115C009650002020-07-07 3:57PM EDT965.00535.25540.65550.55+535.25-327984.52%
TSLA210115C009700002020-07-08 2:57PM EDT970.00472.10537.80547.30+472.10-111284.53%
TSLA210115C009750002020-07-08 10:57AM EDT975.00532.03534.10544.00+532.03-15984.36%
TSLA210115C009800002020-07-02 2:23PM EDT980.00354.00531.30540.75+354.00-67084.37%
TSLA210115C009850002020-07-08 11:25AM EDT985.00522.00527.90537.55+522.00-312084.27%
TSLA210115C009900002020-07-08 2:51PM EDT990.00476.26524.45534.30+476.26-233684.15%
TSLA210115C009950002020-07-06 3:30PM EDT995.00469.73522.35531.35+469.73-715784.32%
TSLA210115C010000002020-07-09 3:59PM EDT1,000.00523.00518.05527.95+523.00+6.48%474,13384.01%
TSLA210115C010050002020-07-09 3:14PM EDT1,005.00523.95515.25524.80+523.95+0.75%2062284.01%
TSLA210115C010100002020-07-09 3:48PM EDT1,010.00519.55511.75521.65+519.55+14.14%125383.88%
TSLA210115C010150002020-07-09 9:40AM EDT1,015.00503.00508.60518.50+503.00+10.79%31,34283.81%
TSLA210115C010200002020-07-08 1:55PM EDT1,020.00487.82505.50515.40+487.82-319183.75%
TSLA210115C010300002020-07-09 3:16PM EDT1,030.00506.46499.35509.25+506.46+0.81%24983.63%
TSLA210115C010400002020-07-08 10:55AM EDT1,040.00496.40493.25503.15+496.40-47783.52%
TSLA210115C010500002020-07-09 2:17PM EDT1,050.00475.80487.50497.40+475.80+11.43%11,40783.50%
TSLA210115C010600002020-07-09 12:29PM EDT1,060.00465.32481.55490.70+465.32+51.87%229483.27%
TSLA210115C010700002020-07-06 9:54AM EDT1,070.00373.39475.65484.85+373.39-45683.17%
TSLA210115C010800002020-07-09 3:10PM EDT1,080.00476.05470.75479.05+476.05-0.66%117483.23%
TSLA210115C010900002020-07-08 2:54PM EDT1,090.00400.00464.60473.85+400.00-24283.16%
TSLA210115C011000002020-07-09 3:50PM EDT1,100.00463.11458.50468.20+463.11+13.74%2281583.01%
TSLA210115C011100002020-07-09 3:50PM EDT1,110.00457.44452.90461.85+457.44+10.49%1412182.81%
TSLA210115C011200002020-07-08 9:41AM EDT1,120.00448.85447.35456.20+448.85-118982.72%
TSLA210115C011300002020-07-08 3:12PM EDT1,130.00402.72441.85451.60+402.72-43982.78%
TSLA210115C011400002020-07-07 11:07AM EDT1,140.00435.75436.80445.80+435.75-410782.70%
TSLA210115C011500002020-07-09 3:56PM EDT1,150.00435.85431.45440.45+435.85+12.38%230582.63%
TSLA210115C011600002020-07-08 1:03PM EDT1,160.00422.67426.15435.20+422.67-83982.57%
TSLA210115C011700002020-07-08 1:03PM EDT1,170.00418.47420.90430.00+418.47-24982.50%
TSLA210115C011800002020-07-09 3:15PM EDT1,180.00424.03415.90424.85+424.03+7.40%18382.47%
TSLA210115C011900002020-07-08 1:03PM EDT1,190.00407.52410.20419.80+407.52-28782.33%
TSLA210115C012000002020-07-09 3:52PM EDT1,200.00411.88405.90415.00+411.88+7.81%411,05882.41%
TSLA210115C012100002020-07-09 2:46PM EDT1,210.00401.38400.25409.85+401.38+12.75%2311082.24%
TSLA210115C012200002020-07-09 1:35PM EDT1,220.00383.68395.20405.10+383.68+4.86%1023482.19%
TSLA210115C012300002020-07-08 3:28PM EDT1,230.00365.00390.65400.55+365.00-35582.23%
TSLA210115C012400002020-07-09 9:36AM EDT1,240.00381.00385.70395.60+381.00-4.54%12682.14%
TSLA210115C012500002020-07-09 3:05PM EDT1,250.00385.00381.70390.60+385.00+14.93%1528682.16%
TSLA210115C012600002020-07-08 11:39AM EDT1,260.00375.69377.30386.00+375.69-16382.17%
TSLA210115C012800002020-07-09 2:55PM EDT1,280.00369.20368.00376.90+369.20+13.20%321982.08%
TSLA210115C012900002020-07-08 3:34PM EDT1,290.00337.74362.80372.45+337.74--181.96%
TSLA210115C013000002020-07-09 3:14PM EDT1,300.00366.00358.55368.10+366.00+7.98%362,24481.96%
TSLA210115C013100002020-07-09 11:07AM EDT1,310.00332.73354.10363.35+332.73-4281.87%
TSLA210115C013200002020-07-09 2:55PM EDT1,320.00351.49349.60359.50+351.49+6.38%161,17581.88%
TSLA210115C013300002020-07-09 10:59AM EDT1,330.00325.00345.35355.25+325.00-10981.86%
TSLA210115C013400002020-07-09 2:20PM EDT1,340.00333.00340.80350.65+333.00+3.59%1119881.74%
TSLA210115C013500002020-07-09 2:46PM EDT1,350.00337.00337.10347.00+337.00-71981.84%
TSLA210115C013600002020-07-09 3:29PM EDT1,360.00330.57333.20342.90+330.57+5.88%511281.85%
TSLA210115C013700002020-07-09 3:51PM EDT1,370.00333.34329.25338.50+333.34-104981.80%
TSLA210115C013800002020-07-09 3:22PM EDT1,380.00324.58325.30335.00+324.58+6.58%7518881.85%
TSLA210115C013900002020-07-09 3:17PM EDT1,390.00326.29321.50331.15+326.29-761681.86%
TSLA210115C014000002020-07-09 3:48PM EDT1,400.00324.00317.90327.80+324.00+8.77%521,10781.96%
TSLA210115C014100002020-07-09 3:49PM EDT1,410.00321.00314.00323.90+321.00-352381.93%
TSLA210115C014200002020-07-09 3:51PM EDT1,420.00315.50310.30320.00+315.50+10.15%1614081.91%
TSLA210115C014300002020-07-09 2:58PM EDT1,430.00307.00306.60316.50+307.00-8481.94%
TSLA210115C014400002020-07-09 3:51PM EDT1,440.00305.70303.30313.15+305.70+10.05%103,11482.02%
TSLA210115C014500002020-07-09 3:47PM EDT1,450.00304.70299.85309.30+304.70-42482.01%
TSLA210115C014600002020-07-09 3:47PM EDT1,460.00298.50296.20305.65+298.50+15.32%318881.99%
TSLA210115C014700002020-07-09 3:48PM EDT1,470.00299.03292.80302.20+299.03-11682.01%
TSLA210115C014800002020-07-09 12:10PM EDT1,480.00280.86289.00298.90+280.86+4.41%210781.99%
TSLA210115C014900002020-07-09 2:24PM EDT1,490.00280.95286.15295.80+280.95-8882.11%
TSLA210115C015000002020-07-09 3:55PM EDT1,500.00285.00281.30288.00+285.00+7.64%2273,70681.37%
TSLA210115C015100002020-07-09 12:31PM EDT1,510.00267.70280.60287.90+267.70-2382.11%
TSLA210115C015200002020-07-08 1:45PM EDT1,520.00265.00275.95285.75+265.00-3826282.09%
TSLA210115C015300002020-07-08 2:59PM EDT1,530.00236.00272.75282.65+236.00-123982.12%
TSLA210115C015400002020-07-08 3:56PM EDT1,540.00252.82269.60279.50+252.82-102382.14%
TSLA210115C015500002020-07-09 3:31PM EDT1,550.00262.33266.50276.40+262.33+0.31%28482.17%
TSLA210115C015600002020-07-07 10:11AM EDT1,560.00235.04263.45273.35+235.04-24982.19%
TSLA210115C015700002020-07-07 10:11AM EDT1,570.00235.05259.40269.25+235.05-23981.95%
TSLA210115C015800002020-07-06 3:51PM EDT1,580.00234.85256.35266.25+234.85-97581.97%
TSLA210115C015900002020-07-08 3:01PM EDT1,590.00222.60253.55263.45+222.60-114482.03%
TSLA210115C016000002020-07-09 3:59PM EDT1,600.00256.35251.70261.35+256.35+9.90%2997182.28%
TSLA210115C016100002020-07-08 3:42PM EDT1,610.00226.80247.75257.60+226.80-154082.06%
TSLA210115C016200002020-07-08 3:38PM EDT1,620.00224.00244.90254.80+224.00-133282.09%
TSLA210115C016300002020-07-09 9:50AM EDT1,630.00236.10242.70252.60+236.10+8.01%14382.26%
TSLA210115C016400002020-07-07 3:23PM EDT1,640.00228.25240.60250.25+228.25-21282.42%
TSLA210115C016500002020-07-09 11:07AM EDT1,650.00222.02237.70247.60+222.02+0.44%44682.43%
TSLA210115C016600002020-07-09 10:52AM EDT1,660.00226.53234.65244.55+226.53+2.81%34382.37%
TSLA210115C016700002020-07-09 3:53PM EDT1,670.00238.70232.45242.15+238.70+2.42%35482.48%
TSLA210115C016800002020-07-09 3:06PM EDT1,680.00232.85229.40238.80+232.85+4.51%73982.36%
TSLA210115C016900002020-07-07 1:49PM EDT1,690.00230.42226.95236.85+230.42-817782.48%
TSLA210115C017000002020-07-09 3:31PM EDT1,700.00221.97224.50234.40+221.97+5.78%384,15982.54%
TSLA210115C017100002020-07-08 2:17PM EDT1,710.00207.78222.10231.95+207.78-10615882.59%
TSLA210115C017200002020-07-09 10:52AM EDT1,720.00211.83220.15229.85+211.83-2.05%53182.73%
TSLA210115C017300002020-07-08 10:57AM EDT1,730.00213.38217.95227.45+213.38-53982.79%
TSLA210115C017400002020-07-08 3:28PM EDT1,740.00197.00214.85224.15+197.00-23382.63%
TSLA210115C017500002020-07-09 11:07AM EDT1,750.00199.15212.80222.70+199.15+0.79%18182.81%
TSLA210115C017600002020-07-09 3:55PM EDT1,760.00215.00210.20220.10+215.00+3.58%12682.78%
TSLA210115C017700002020-07-07 12:54PM EDT1,770.00208.23208.05217.95+208.23-31982.85%
TSLA210115C017800002020-07-08 12:38PM EDT1,780.00201.32205.80215.70+201.32-22182.89%
TSLA210115C017900002020-07-08 12:26PM EDT1,790.00200.00204.45213.85+200.00-11983.09%
TSLA210115C018000002020-07-09 3:57PM EDT1,800.00206.55202.15212.05+206.55+10.80%301,34883.17%
TSLA210115C018100002020-07-09 10:35AM EDT1,810.00195.95199.30209.20+195.95+7.42%34583.04%
TSLA210115C018200002020-07-07 3:15PM EDT1,820.00181.50197.95207.75+181.50-25283.26%
TSLA210115C018300002020-07-06 3:52PM EDT1,830.00176.00196.70205.05+176.00-435483.34%
TSLA210115C018400002020-07-08 1:14PM EDT1,840.00188.42193.95203.85+188.42-13183.40%
TSLA210115C018500002020-07-08 3:25PM EDT1,850.00175.00191.05200.95+175.00-1515583.23%
TSLA210115C018600002020-07-09 3:07PM EDT1,860.00191.97193.05198.95+191.97-1.13%113483.79%
TSLA210115C018700002020-07-09 10:28AM EDT1,870.00182.69187.40197.00+182.69-4.29%1221083.37%
TSLA210115C018800002020-07-09 3:06PM EDT1,880.00188.15185.40194.45+188.15+9.68%843,46783.34%
TSLA210115C019000002020-07-09 2:56PM EDT1,900.00182.71181.65191.55+182.71-516683.56%
TSLA210115C019200002020-07-07 12:15PM EDT1,920.00180.00177.95187.85+180.00--183.67%
TSLA210115C019400002020-07-07 11:59AM EDT1,940.00180.00174.35184.25+180.00--783.77%
TSLA210115C019600002020-07-08 2:39PM EDT1,960.00154.88170.85180.75+154.88--383.88%
TSLA210115C019800002020-07-09 1:17PM EDT1,980.00161.75167.20176.95+161.75-1383.90%
TSLA210115C020000002020-07-09 3:18PM EDT2,000.00168.00167.55174.10+168.00-19821384.55%
TSLA210115C020500002020-07-09 9:57AM EDT2,050.00155.00157.00166.30+155.00-13084.50%
TSLA210115C021000002020-07-09 3:55PM EDT2,100.00153.22149.20158.45+153.22-39584.67%
TSLA210115C021500002020-07-09 10:18AM EDT2,150.00135.80142.15147.95+135.80-3084.47%
TSLA210115C022000002020-07-09 3:14PM EDT2,200.00140.00136.35145.60+140.00-4785.41%
TSLA210115C022500002020-07-09 9:50AM EDT2,250.00128.15129.50139.25+128.15-1385.57%
TSLA210115C023000002020-07-09 2:45PM EDT2,300.00124.00124.50133.35+124.00-512785.94%
TSLA210115C023500002020-07-08 11:18AM EDT2,350.00117.27118.55127.55+117.27--186.10%
TSLA210115C024000002020-07-09 3:16PM EDT2,400.00116.33115.25122.25+116.33-782086.62%
TSLA210115C024500002020-07-09 3:50PM EDT2,450.00112.62108.85117.75+112.62-286086.72%
TSLA210115C025000002020-07-09 3:48PM EDT2,500.00110.00104.80113.40+110.00-92787.11%
TSLA210115C025500002020-07-09 3:20PM EDT2,550.00103.20101.90109.10+103.20-1187.60%
TSLA210115C026000002020-07-08 1:39PM EDT2,600.0094.5897.95105.00+94.58--4987.89%
TSLA210115C027000002020-07-08 9:55AM EDT2,700.0090.9690.2097.50+90.96--388.40%
TSLA210115C027500002020-07-09 9:45AM EDT2,750.0085.0086.0594.10+85.00-2388.57%
TSLA210115C028000002020-07-09 3:59PM EDT2,800.0087.5081.8591.00+87.50-1318788.71%
TSLA210115C028500002020-07-09 3:50PM EDT2,850.0083.4179.7584.00+83.41-4119788.49%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115P000050002020-07-09 3:54PM EDT5.000.030.030.04+0.03-25.00%1,77323,442256.25%
TSLA210115P000100002020-07-09 3:54PM EDT10.000.050.040.06+0.05-7218,390225.78%
TSLA210115P000150002020-07-09 3:50PM EDT15.000.090.080.10+0.09-2956,765215.23%
TSLA210115P000200002020-07-09 2:25PM EDT20.000.160.140.16+0.16-36.00%2817,934209.38%
TSLA210115P000250002020-07-09 12:08PM EDT25.000.160.100.21+0.16-55.56%103,084197.46%
TSLA210115P000300002020-07-09 1:47PM EDT30.000.250.200.26+0.25+8.70%12,398194.92%
TSLA210115P000350002020-07-09 1:46PM EDT35.000.340.220.35+0.34+30.77%41,168190.33%
TSLA210115P000400002020-07-09 1:49PM EDT40.000.370.320.39+0.37+27.59%141,741186.91%
TSLA210115P000450002020-07-08 2:18PM EDT45.000.450.370.45+0.45-27794182.91%
TSLA210115P000500002020-07-09 3:59PM EDT50.001.010.501.01+1.01+94.23%24919,291189.79%
TSLA210115P000550002020-07-09 3:31PM EDT55.000.300.050.78+0.30-50.00%1383171.29%
TSLA210115P000600002020-07-07 3:04PM EDT60.000.650.300.80+0.65-9828171.58%
TSLA210115P000650002020-07-08 3:59PM EDT65.000.800.251.00+0.80-1617169.29%
TSLA210115P000700002020-07-06 12:11PM EDT70.000.650.351.38+0.65-1842171.39%
TSLA210115P000750002020-07-09 9:30AM EDT75.001.020.311.18+1.02+9.68%1643164.06%
TSLA210115P000800002020-07-08 11:35AM EDT80.000.880.751.08+0.88-1709164.16%
TSLA210115P000850002020-06-22 3:39PM EDT85.001.030.201.50+1.03-1272158.94%
TSLA210115P000900002020-07-06 1:27PM EDT90.001.000.201.40+1.00-1349154.30%
TSLA210115P000950002020-07-09 2:03PM EDT95.001.380.201.50+1.38+2.22%21,173152.15%
TSLA210115P001000002020-07-09 3:08PM EDT100.001.441.351.49+1.44+2.86%8220,780159.13%
TSLA210115P001050002020-07-09 9:55AM EDT105.001.601.253.00+1.60+33.33%21,795164.99%
TSLA210115P001100002020-07-08 2:54PM EDT110.002.501.252.50+2.50-11,380158.91%
TSLA210115P001150002020-07-09 5:07PM EDT115.001.831.352.25+1.83-11,821155.03%
TSLA210115P001200002020-07-08 10:50AM EDT120.001.591.253.00+1.59-203,286155.84%
TSLA210115P001250002020-07-08 10:51AM EDT125.001.001.253.00+1.00-32,190153.08%
TSLA210115P001300002020-07-01 2:54PM EDT130.002.090.903.00+2.09-91,326148.60%
TSLA210115P001350002020-06-30 12:50PM EDT135.002.401.253.00+2.40-31,258147.90%
TSLA210115P001400002020-07-09 10:01AM EDT140.002.601.253.00+2.60+26.83%11,082145.46%
TSLA210115P001450002020-06-19 3:22PM EDT145.002.651.303.80+2.65-11,240146.97%
TSLA210115P001500002020-07-09 3:07PM EDT150.002.851.453.80+2.85-25.00%25,946145.29%
TSLA210115P001550002020-07-09 10:34AM EDT155.002.951.553.10+2.95+13.46%1545140.53%
TSLA210115P001600002020-07-09 10:22AM EDT160.003.352.404.30+3.35+110.69%11,385146.24%
TSLA210115P001650002020-07-02 10:21AM EDT165.002.751.854.30+2.75-93,361142.16%
TSLA210115P001700002020-07-06 11:00AM EDT170.002.702.005.10+2.70-81,494143.26%
TSLA210115P001750002020-07-02 10:20AM EDT175.003.102.155.20+3.10-91,430141.99%
TSLA210115P001800002020-07-09 9:36AM EDT180.003.902.805.40+3.90+21.88%12,557142.49%
TSLA210115P001850002020-07-02 12:00PM EDT185.003.302.455.50+3.30-12,027139.81%
TSLA210115P001900002020-07-08 1:31PM EDT190.003.542.615.20+3.54-12,557137.51%
TSLA210115P001950002020-07-08 2:43PM EDT195.004.452.754.80+4.45-6894134.92%
TSLA210115P002000002020-07-09 3:14PM EDT200.004.453.904.45+4.45+3.49%5416,896135.33%
TSLA210115P002100002020-07-08 1:31PM EDT210.004.173.505.50+4.17-11,243133.48%
TSLA210115P002200002020-07-09 2:00PM EDT220.005.504.506.60+5.50+14.58%11,787134.86%
TSLA210115P002300002020-07-09 3:49PM EDT230.005.653.807.00+5.65+37.80%115,654130.94%
TSLA210115P002400002020-07-09 3:32PM EDT240.006.004.207.30+6.00+31.87%41,539129.21%
TSLA210115P002450002020-07-06 2:33PM EDT245.004.554.407.15+4.55-1231127.79%
TSLA210115P002500002020-07-09 3:58PM EDT250.006.186.006.40+6.18+3.00%137,136127.89%
TSLA210115P002550002020-07-09 2:47PM EDT255.007.404.807.60+7.40+40.95%1402126.41%
TSLA210115P002600002020-07-09 2:49PM EDT260.006.795.007.50+6.79+4.46%51,895125.14%
TSLA210115P002650002020-07-02 10:31AM EDT265.005.695.208.30+5.69-1312125.45%
TSLA210115P002700002020-07-08 3:32PM EDT270.006.605.408.50+6.60-12,643124.70%
TSLA210115P002750002020-06-19 3:37PM EDT275.007.655.608.70+7.65-2232123.96%
TSLA210115P002800002020-07-09 2:50PM EDT280.008.075.808.35+8.07+18.85%6782122.36%
TSLA210115P002850002020-06-30 1:46PM EDT285.007.256.008.80+7.25-1531122.02%
TSLA210115P002900002020-07-09 3:01PM EDT290.008.286.208.80+8.28+4.81%10843121.00%
TSLA210115P002950002020-07-09 2:58PM EDT295.008.416.508.80+8.41+3.83%5640120.15%
TSLA210115P003000002020-07-09 2:42PM EDT300.008.306.708.80+8.30-1296,737119.16%
TSLA210115P003050002020-07-09 3:01PM EDT305.009.006.909.75+9.00+28.94%6459119.50%
TSLA210115P003100002020-07-09 3:01PM EDT310.009.287.2010.30+9.28+14.57%6602119.39%
TSLA210115P003150002020-07-09 2:57PM EDT315.009.527.4010.00+9.52+20.51%5450118.01%
TSLA210115P003200002020-07-09 2:46PM EDT320.009.758.4510.20+9.75+5.98%5769118.38%
TSLA210115P003250002020-07-09 1:58PM EDT325.0010.257.9010.50+10.25+7.89%12,706116.85%
TSLA210115P003300002020-07-09 1:04PM EDT330.009.508.1011.30+9.50+4.97%27,330116.87%
TSLA210115P003350002020-07-02 1:55PM EDT335.009.308.4011.50+9.30-108,110116.28%
TSLA210115P003400002020-07-06 12:51PM EDT340.008.808.6011.80+8.80-2466115.68%
TSLA210115P003500002020-07-09 3:45PM EDT350.0010.8010.4511.50+10.80+2.86%1516,819115.08%
TSLA210115P003600002020-07-09 3:17PM EDT360.0011.409.6011.40+11.40+0.44%210,109111.82%
TSLA210115P003700002020-07-08 2:59PM EDT370.0011.2010.2013.00+11.20-1968111.91%
TSLA210115P003800002020-07-09 10:11AM EDT380.0013.0511.4013.65+13.05+13.48%212,222111.55%
TSLA210115P003900002020-07-08 2:35PM EDT390.0012.5012.2014.25+12.50-23755110.72%
TSLA210115P004000002020-07-09 1:56PM EDT400.0014.1013.7514.10+14.10-0.35%246,383109.86%
TSLA210115P004100002020-07-09 9:59AM EDT410.0015.0013.5515.50+15.00+10.70%2443108.82%
TSLA210115P004200002020-07-09 3:40PM EDT420.0015.3914.1016.35+15.39+6.65%2373107.94%
TSLA210115P004300002020-07-08 10:59AM EDT430.0015.0014.1017.05+15.00-1454106.50%
TSLA210115P004400002020-07-08 2:51PM EDT440.0016.4515.6018.40+16.45-21349106.69%
TSLA210115P004500002020-07-09 2:52PM EDT450.0018.0015.7019.20+18.00+5.26%221,403105.40%
TSLA210115P004600002020-07-08 11:05AM EDT460.0017.0916.6020.00+17.09-21,728104.68%
TSLA210115P004700002020-07-09 10:18AM EDT470.0020.0019.0020.50+20.00+5.26%1910104.72%
TSLA210115P004800002020-07-08 10:10AM EDT480.0018.4718.9021.65+18.47-12,173103.53%
TSLA210115P004900002020-07-07 1:18PM EDT490.0019.8019.0022.55+19.80-5564102.33%
TSLA210115P005000002020-07-09 3:57PM EDT500.0021.7021.4022.50+21.70+3.33%1136,950101.93%
TSLA210115P005050002020-07-07 12:43PM EDT505.0021.0520.3024.05+21.05-2112101.30%
TSLA210115P005100002020-07-08 3:41PM EDT510.0022.1520.8024.50+22.15-20255100.95%
TSLA210115P005150002020-07-06 12:29PM EDT515.0020.7021.2024.90+20.70-132100.52%
TSLA210115P005200002020-07-08 2:54PM EDT520.0023.4022.7025.40+23.40-101,117100.75%
TSLA210115P005250002020-07-09 3:52PM EDT525.0024.3522.8025.90+24.35+2.96%9166100.20%
TSLA210115P005300002020-07-08 2:34PM EDT530.0024.5023.3026.40+24.50-130499.86%
TSLA210115P005350002020-07-02 3:23PM EDT535.0021.3723.8526.95+21.37-14399.58%
TSLA210115P005400002020-07-08 3:38PM EDT540.0025.3024.8027.50+25.30-135999.48%
TSLA210115P005450002020-07-09 4:52PM EDT545.0034.9529.0030.80+34.95-141102.30%
TSLA210115P005500002020-07-09 11:41AM EDT550.0027.6725.9028.30+27.67+12.94%273,00298.73%
TSLA210115P005550002020-07-08 9:33AM EDT555.0026.0025.9529.30+26.00-15498.40%
TSLA210115P005600002020-07-09 1:03PM EDT560.0028.0026.5029.50+28.00+1.82%188997.92%
TSLA210115P005650002020-07-08 2:33PM EDT565.0028.2027.1030.45+28.20-13397.81%
TSLA210115P005700002020-07-08 2:04PM EDT570.0028.8227.7030.75+28.82-116997.40%
TSLA210115P005750002020-07-08 2:30PM EDT575.0029.1528.3031.35+29.15-203797.12%
TSLA210115P005800002020-07-08 3:50PM EDT580.0029.8028.9030.90+29.80-2017296.37%
TSLA210115P005850002020-07-06 10:19AM EDT585.0025.9529.5032.55+25.95-21396.55%
TSLA210115P005900002020-07-07 9:53AM EDT590.0028.4530.1533.00+28.45-516496.22%
TSLA210115P005950002020-07-06 9:32AM EDT595.0024.9830.8033.00+24.98-111695.68%
TSLA210115P006000002020-07-09 3:57PM EDT600.0033.0031.4533.00+33.00-1916,72295.16%
TSLA210115P006050002020-07-07 9:59AM EDT605.0031.4432.5535.15+31.44-15295.71%
TSLA210115P006100002020-06-23 3:29PM EDT610.0040.1032.7535.80+40.10-312295.26%
TSLA210115P006150002020-07-06 2:40PM EDT615.0029.5633.8536.65+29.56-15895.25%
TSLA210115P006200002020-07-02 11:23AM EDT620.0030.1734.6037.20+30.17-272294.97%
TSLA210115P006250002020-07-09 11:44AM EDT625.0037.4035.3038.00+37.40+6.86%43694.76%
TSLA210115P006300002020-07-02 3:39PM EDT630.0032.6235.6038.50+32.62-418394.27%
TSLA210115P006350002020-06-24 3:35PM EDT635.0049.2536.8039.45+49.25-23094.31%
TSLA210115P006400002020-07-08 11:27AM EDT640.0036.7036.8040.20+36.70-443393.80%
TSLA210115P006450002020-07-02 3:32PM EDT645.0035.0037.5041.00+35.00-509493.58%
TSLA210115P006500002020-07-09 1:06PM EDT650.0040.0538.2541.75+40.05+4.41%156,45993.34%
TSLA210115P006550002020-07-01 10:13AM EDT655.0042.1639.1042.60+42.16-114293.18%
TSLA210115P006600002020-07-07 1:21PM EDT660.0039.7139.8043.35+39.71-214692.92%
TSLA210115P006650002020-07-08 12:00PM EDT665.0040.0040.6044.20+40.00-12892.73%
TSLA210115P006700002020-07-06 2:02PM EDT670.0038.5041.4045.00+38.50-212192.51%
TSLA210115P006750002020-07-09 2:04PM EDT675.0044.0042.5045.80+44.00-1.12%35192.39%
TSLA210115P006800002020-07-09 2:15PM EDT680.0044.4943.0046.70+44.49+9.91%126392.10%
TSLA210115P006850002020-07-08 2:57PM EDT685.0045.4543.8547.55+45.45-52391.90%
TSLA210115P006900002020-07-07 12:45PM EDT690.0045.0044.7048.40+45.00-1655591.69%
TSLA210115P006950002020-07-09 1:14PM EDT695.0047.1345.5549.30+47.13+7.41%65791.50%
TSLA210115P007000002020-07-09 3:55PM EDT700.0049.6546.5050.20+49.65+5.64%522,36191.34%
TSLA210115P007050002020-07-08 2:42PM EDT705.0049.5047.3051.10+49.50-319891.12%
TSLA210115P007100002020-07-09 9:30AM EDT710.0051.0048.2052.25+51.00+2.57%12,14391.00%
TSLA210115P007150002020-07-07 10:24AM EDT715.0048.8549.1553.15+48.85-1028090.82%
TSLA210115P007200002020-07-08 3:58PM EDT720.0051.8750.0554.10+51.87-725990.63%
TSLA210115P007250002020-07-09 2:11PM EDT725.0052.7751.0055.05+52.77+4.02%38090.45%
TSLA210115P007300002020-07-06 11:48AM EDT730.0049.8051.9556.00+49.80-326090.26%
TSLA210115P007350002020-07-02 12:08PM EDT735.0049.1052.9057.00+49.10-16190.09%
TSLA210115P007400002020-07-06 1:03PM EDT740.0051.3254.2558.00+51.32-326990.03%
TSLA210115P007450002020-07-08 11:12AM EDT745.0054.2455.7059.00+54.24-2036589.98%
TSLA210115P007500002020-07-09 3:58PM EDT750.0057.5056.0560.00+57.50-0.19%162,72389.62%
TSLA210115P007550002020-07-07 2:03PM EDT755.0055.6757.7061.30+55.67-516589.70%
TSLA210115P007600002020-07-07 10:00AM EDT760.0058.0058.3562.30+58.00-82,27789.42%
TSLA210115P007650002020-07-08 2:57PM EDT765.0061.4559.2063.40+61.45-523389.21%
TSLA210115P007700002020-07-09 10:59AM EDT770.0063.6160.8564.45+63.61+4.42%111689.20%
TSLA210115P007750002020-07-09 2:14PM EDT775.0063.0061.5565.55+63.00-11.55%23988.94%
TSLA210115P007800002020-07-08 12:53PM EDT780.0060.9062.4066.65+60.90-19188.72%
TSLA210115P007850002020-07-07 10:23AM EDT785.0063.0663.7567.75+63.06-18588.63%
TSLA210115P007900002020-07-08 2:33PM EDT790.0066.9963.9568.90+66.99-16488.24%
TSLA210115P007950002020-07-09 10:36AM EDT795.0067.4965.8070.05+67.49+3.56%24888.28%
TSLA210115P008000002020-07-09 3:36PM EDT800.0069.3366.9571.20+69.33+1.97%814,71988.13%
TSLA210115P008050002020-07-02 9:45AM EDT805.0066.4767.4072.35+66.47-2510487.80%
TSLA210115P008100002020-07-09 9:49AM EDT810.0071.3868.5573.60+71.38+7.50%11,18187.67%
TSLA210115P008150002020-07-06 10:40AM EDT815.0068.5071.2575.40+68.50-14988.04%
TSLA210115P008200002020-07-07 10:53AM EDT820.0071.1570.9576.60+71.15-25187.53%
TSLA210115P008250002020-07-09 2:13PM EDT825.0074.5071.3077.90+74.50+6.73%16887.20%
TSLA210115P008300002020-07-06 9:33AM EDT830.0070.0071.9079.15+70.00-112386.92%
TSLA210115P008350002020-07-06 3:20PM EDT835.0070.9573.8080.40+70.95-35686.94%
TSLA210115P008400002020-07-06 11:10AM EDT840.0074.7375.0081.70+74.73-110686.80%
TSLA210115P008450002020-07-02 10:38AM EDT845.0076.2476.3083.00+76.24-517986.68%
TSLA210115P008500002020-07-09 10:39AM EDT850.0081.3076.7084.35+81.30+0.99%42,31586.36%
TSLA210115P008550002020-07-02 12:56PM EDT855.0080.5878.1085.65+80.58-219886.25%
TSLA210115P008600002020-07-08 2:55PM EDT860.0086.5579.4087.00+86.55-31,05786.13%
TSLA210115P008650002020-06-29 11:15AM EDT865.00131.0081.5088.10+131.00-74286.12%
TSLA210115P008700002020-07-09 2:50PM EDT870.0084.8382.8089.75+84.83-5.01%23886.05%
TSLA210115P008750002020-07-09 10:47AM EDT875.0088.0884.2091.15+88.08-1.42%25185.94%
TSLA210115P008800002020-07-09 12:45PM EDT880.0089.2684.4092.60+89.26-7.17%614785.58%
TSLA210115P008850002020-07-09 12:38PM EDT885.0091.4086.2094.00+91.40+3.83%23285.55%
TSLA210115P008900002020-07-09 2:31PM EDT890.0091.0587.3595.45+91.05+2.06%45685.39%
TSLA210115P008950002020-07-09 1:14PM EDT895.0093.1888.8596.95+93.18-3.44%1320685.31%
TSLA210115P009000002020-07-09 3:09PM EDT900.0094.1591.2098.45+94.15+0.37%414,35385.40%
TSLA210115P009050002020-07-09 10:41AM EDT905.0097.3491.9099.95+97.34-3.43%612585.13%
TSLA210115P009100002020-07-09 2:50PM EDT910.0096.2294.40101.45+96.22-1.37%3510385.24%
TSLA210115P009150002020-07-09 10:47AM EDT915.0099.8195.95103.00+99.81+0.87%248385.15%
TSLA210115P009200002020-07-09 3:59PM EDT920.00101.0097.50104.55+101.00-2.08%4356985.06%
TSLA210115P009250002020-07-09 12:38PM EDT925.00103.5599.70106.15+103.55+1.02%277185.11%
TSLA210115P009300002020-07-09 1:25PM EDT930.00104.12103.30107.70+104.12+0.31%411,02985.41%
TSLA210115P009350002020-07-09 10:43AM EDT935.00106.80104.85109.30+106.80-2.63%504885.31%
TSLA210115P009400002020-07-09 2:45PM EDT940.00105.76106.45110.95+105.76-1.39%1039385.23%
TSLA210115P009450002020-07-09 10:44AM EDT945.00110.13108.00112.60+110.13+1.14%515285.13%
TSLA210115P009500002020-07-09 2:54PM EDT950.00109.25109.60114.25+109.25-1.04%2081,14785.03%
TSLA210115P009550002020-07-09 10:47AM EDT955.00112.67111.20115.95+112.67+0.24%338784.94%
TSLA210115P009600002020-07-09 1:22PM EDT960.00114.14112.80117.65+114.14+0.25%855184.84%
TSLA210115P009650002020-07-09 12:38PM EDT965.00116.52114.45119.35+116.52+4.81%585984.75%
TSLA210115P009700002020-07-09 2:45PM EDT970.00115.40116.15121.10+115.40-2.18%2685184.68%
TSLA210115P009750002020-07-09 10:47AM EDT975.00119.50117.80122.85+119.50-3.82%946984.59%
TSLA210115P009800002020-07-09 2:54PM EDT980.00119.27119.55124.60+119.27-1.02%18816884.51%
TSLA210115P009850002020-07-09 10:45AM EDT985.00124.18121.30126.35+124.18+0.93%4436184.43%
TSLA210115P009900002020-07-09 2:50PM EDT990.00122.06123.05128.15+122.06-2.03%18017884.35%
TSLA210115P009950002020-07-09 12:02PM EDT995.00126.50124.85129.95+126.50+0.21%8216584.28%
TSLA210115P010000002020-07-09 3:46PM EDT1,000.00128.15126.55130.00+128.15+0.75%3053,10483.87%
TSLA210115P010050002020-07-09 12:38PM EDT1,005.00130.46128.50133.65+130.46+4.37%4816684.15%
TSLA210115P010100002020-07-09 2:58PM EDT1,010.00130.05130.35135.50+130.05-1.59%25810884.08%
TSLA210115P010150002020-07-09 10:41AM EDT1,015.00134.54132.25137.35+134.54+0.20%1036284.01%
TSLA210115P010200002020-07-09 12:47PM EDT1,020.00135.07134.25139.25+135.07-0.59%13315383.97%
TSLA210115P010300002020-07-09 2:45PM EDT1,030.00136.84138.10143.10+136.84-2.45%3474783.85%
TSLA210115P010400002020-07-09 12:13PM EDT1,040.00142.99142.15147.20+142.99-0.62%3314483.79%
TSLA210115P010500002020-07-09 3:41PM EDT1,050.00148.11143.05151.20+148.11-1.98%31222283.17%
TSLA210115P010600002020-07-09 3:41PM EDT1,060.00152.21146.75155.30+152.21+0.38%2155083.02%
TSLA210115P010700002020-07-09 12:38PM EDT1,070.00156.55152.10159.40+156.55+0.95%3031983.12%
TSLA210115P010800002020-07-09 1:17PM EDT1,080.00158.10156.25163.60+158.10-4.04%12720783.02%
TSLA210115P010900002020-07-09 3:22PM EDT1,090.00165.07159.50167.60+165.07-4.58%1898482.73%
TSLA210115P011000002020-07-09 2:51PM EDT1,100.00164.48162.95169.00+164.48-1.64%11224782.05%
TSLA210115P011100002020-07-09 10:47AM EDT1,110.00172.40167.75176.30+172.40+0.02%5414282.50%
TSLA210115P011200002020-07-09 11:24AM EDT1,120.00181.15172.75180.75+181.15+2.00%656082.51%
TSLA210115P011300002020-07-09 3:53PM EDT1,130.00180.40177.20185.25+180.40-6.14%632982.42%
TSLA210115P011400002020-07-09 10:41AM EDT1,140.00187.46181.80189.85+187.46+1.45%95882.35%
TSLA210115P011500002020-07-09 11:35AM EDT1,150.00193.30186.65194.50+193.30+1.29%11113282.32%
TSLA210115P011600002020-07-09 3:17PM EDT1,160.00193.65190.95199.20+193.65-1.77%493282.19%
TSLA210115P011700002020-07-09 2:24PM EDT1,170.00197.05196.05204.00+197.05-2.80%4013482.18%
TSLA210115P011800002020-07-09 2:24PM EDT1,180.00201.87201.20208.85+201.87-1.04%127082.17%
TSLA210115P011900002020-07-09 3:22PM EDT1,190.00211.19204.70213.80+211.19+0.40%317681.92%
TSLA210115P012000002020-07-09 3:43PM EDT1,200.00215.00210.85217.00+215.00+0.25%1934981.78%
TSLA210115P012100002020-07-09 10:47AM EDT1,210.00220.27215.40223.80+220.27-1.47%173781.92%
TSLA210115P012200002020-07-09 10:06AM EDT1,220.00222.92219.95228.95+222.92-0.57%65381.81%
TSLA210115P012300002020-07-09 12:47PM EDT1,230.00229.84225.65234.15+229.84-1.64%172881.85%
TSLA210115P012400002020-07-09 1:17PM EDT1,240.00234.04231.05239.00+234.04-1.74%42581.78%
TSLA210115P012500002020-07-09 2:24PM EDT1,250.00237.38235.40244.30+237.38-2.21%3218381.62%
TSLA210115P012600002020-07-09 11:24AM EDT1,260.00251.91242.25249.70+251.91+0.95%68081.80%
TSLA210115P012700002020-07-09 2:24PM EDT1,270.00248.33247.10255.10+248.33-82281.69%
TSLA210115P012800002020-07-09 2:51PM EDT1,280.00251.40253.15260.60+251.40-3.34%41,03081.74%
TSLA210115P012900002020-07-09 3:22PM EDT1,290.00263.86258.45265.95+263.86-141681.66%
TSLA210115P013000002020-07-09 3:29PM EDT1,300.00271.00264.00271.40+271.00+0.66%582,01481.61%
TSLA210115P013100002020-07-08 3:19PM EDT1,310.00277.78269.90277.05+277.78--581.63%
TSLA210115P013200002020-07-09 10:06AM EDT1,320.00277.66274.45282.80+277.66-6.30%67781.46%
TSLA210115P013300002020-07-09 11:24AM EDT1,330.00292.18280.00288.55+292.18-23881.41%
TSLA210115P013400002020-07-09 2:49PM EDT1,340.00286.35287.00294.40+286.35-3.59%36081.56%
TSLA210115P013500002020-07-09 2:27PM EDT1,350.00293.50293.10300.15+293.50-61281.56%
TSLA210115P013600002020-07-09 1:07PM EDT1,360.00303.00297.80306.10+303.00+0.02%23381.39%
TSLA210115P013700002020-07-09 2:34PM EDT1,370.00305.63303.80312.10+305.63-67181.39%
TSLA210115P013800002020-07-09 2:34PM EDT1,380.00311.62311.10318.10+311.62-5.78%652981.54%
TSLA210115P013900002020-07-09 3:34PM EDT1,390.00323.97316.50324.25+323.97-52381.45%
TSLA210115P014000002020-07-09 12:33PM EDT1,400.00329.61322.65330.50+329.61+0.06%3016881.46%
TSLA210115P014100002020-07-08 10:08AM EDT1,410.00320.81328.25336.65+320.81--3181.37%
TSLA210115P014200002020-07-09 2:43PM EDT1,420.00336.00334.30342.90+336.00+0.30%934081.35%
TSLA210115P014300002020-07-09 10:26AM EDT1,430.00344.80340.60349.25+344.80-1081.35%
TSLA210115P014400002020-07-06 3:05PM EDT1,440.00357.00346.95355.65+357.00-1481.36%
TSLA210115P014500002020-07-07 12:50PM EDT1,450.00353.80353.20362.05+353.80--181.35%
TSLA210115P014600002020-07-06 3:05PM EDT1,460.00370.01361.15368.55+370.01-1881.55%
TSLA210115P014800002020-07-08 3:10PM EDT1,480.00387.15373.85381.65+387.15-13181.53%
TSLA210115P015000002020-07-09 1:08PM EDT1,500.00392.86386.50394.95+392.86-0.54%1873481.48%
TSLA210115P015100002020-07-07 11:56AM EDT1,510.00393.43393.20401.70+393.43--181.50%
TSLA210115P015200002020-07-09 3:29PM EDT1,520.00406.85400.50408.40+406.85-1.92%1581.58%
TSLA210115P015300002020-07-09 3:29PM EDT1,530.00413.70406.70415.20+413.70+2.23%1481.52%
TSLA210115P015400002020-07-09 3:29PM EDT1,540.00420.60413.55422.05+420.60-3.07%1881.54%
TSLA210115P015500002020-07-07 1:16PM EDT1,550.00418.32420.20428.95+418.32-1781.54%
TSLA210115P015600002020-07-06 1:03PM EDT1,560.00449.50427.10437.00+449.50-12281.69%
TSLA210115P015700002020-07-09 4:52PM EDT1,570.00849.45624.40634.90+849.45--3130.44%
TSLA210115P015800002020-07-08 2:46PM EDT1,580.00460.65441.70451.20+460.65-4681.84%
TSLA210115P015900002020-07-08 11:20AM EDT1,590.00447.45448.35458.25+447.45-21181.82%
TSLA210115P016000002020-07-07 11:59AM EDT1,600.00454.16456.65465.70+454.16-302082.04%
TSLA210115P016100002020-07-09 4:52PM EDT1,610.001,061.10660.60669.75+1,061.10-12132.10%
TSLA210115P016200002020-07-09 4:52PM EDT1,620.001,013.30671.35680.30+1,013.30-12132.97%
TSLA210115P016300002020-07-09 4:52PM EDT1,630.001,080.85678.50688.10+1,080.85-11132.99%
TSLA210115P016500002020-07-06 3:42PM EDT1,650.00498.88492.25502.15+498.88-1382.16%
TSLA210115P016600002020-07-07 9:36AM EDT1,660.00479.50498.70508.55+479.50--181.97%
TSLA210115P016700002020-07-08 2:51PM EDT1,670.00538.40506.65516.50+538.40-1482.14%
TSLA210115P016800002020-07-09 4:52PM EDT1,680.00793.25725.25734.70+793.25-12135.43%
TSLA210115P016900002020-07-07 12:01PM EDT1,690.00516.52521.55531.40+516.52-21382.22%
TSLA210115P017000002020-07-07 2:48PM EDT1,700.00529.33528.90538.80+529.33-372082.23%
TSLA210115P017100002020-07-07 12:01PM EDT1,710.00531.29536.80546.25+531.29-21982.30%
TSLA210115P017200002020-07-09 4:52PM EDT1,720.001,099.30762.15771.35+1,099.30-55137.13%
TSLA210115P017300002020-07-09 4:52PM EDT1,730.00958.65769.30779.70+958.65-11137.16%
TSLA210115P017400002020-07-09 4:52PM EDT1,740.00948.10781.00785.90+948.10--7137.50%
TSLA210115P017500002020-07-07 1:59PM EDT1,750.00561.35566.45576.35+561.35-2482.32%
TSLA210115P017600002020-07-07 9:37AM EDT1,760.00558.15574.15584.05+558.15-21882.36%
TSLA210115P017700002020-07-09 4:52PM EDT1,770.001,002.00808.60812.60+1,002.00-111138.57%
TSLA210115P017800002020-07-09 4:52PM EDT1,780.001,005.35815.40826.00+1,005.35-47139.18%
TSLA210115P017900002020-07-07 9:46AM EDT1,790.00592.10597.95607.80+592.10-2482.62%
TSLA210115P018000002020-07-07 1:45PM EDT1,800.00598.70607.65615.10+598.70-33882.83%
TSLA210115P018100002020-07-09 4:52PM EDT1,810.001,014.70845.15854.15+1,014.70-13140.65%
TSLA210115P018200002020-07-09 4:52PM EDT1,820.001,269.00852.50864.25+1,269.00-120140.89%
TSLA210115P018300002020-07-07 9:48AM EDT1,830.00621.70629.75638.65+621.70-21882.76%
TSLA210115P018400002020-07-07 9:47AM EDT1,840.00631.30637.70646.45+631.30-1982.79%
TSLA210115P018500002020-07-07 2:48PM EDT1,850.00646.00645.65655.55+646.00-143182.97%
TSLA210115P018600002020-07-07 9:48AM EDT1,860.00643.35653.30662.75+643.35-52282.88%
TSLA210115P018700002020-07-08 2:54PM EDT1,870.00699.61661.30670.55+699.61-33282.89%
TSLA210115P018800002020-07-08 10:05AM EDT1,880.00660.00669.35679.15+660.00-25883.01%
TSLA210115P019000002020-07-07 2:47PM EDT1,900.00684.80685.25695.15+684.80--683.05%
TSLA210115P019200002020-07-07 2:51PM EDT1,920.00704.53701.65711.55+704.53--183.18%
TSLA210115P020000002020-07-07 2:51PM EDT2,000.00770.62767.75777.65+770.62--383.58%
TSLA210115P021500002020-07-09 9:38AM EDT2,150.00900.00895.75904.90+900.00-1184.38%
TSLA210115P022500002020-07-09 2:11PM EDT2,250.00993.38983.70993.40+993.38-1085.18%
TSLA210115P023500002020-07-09 9:49AM EDT2,350.001,085.001,072.001,080.25+1,085.00-1185.38%
TSLA210115P024500002020-07-08 9:30AM EDT2,450.001,150.651,161.301,170.45+1,150.65--185.83%
TSLA210115P025000002020-07-09 10:58AM EDT2,500.001,229.751,207.351,216.00+1,229.75-1186.20%
TSLA210115P025500002020-07-08 9:30AM EDT2,550.001,241.001,252.301,261.85+1,241.00--186.37%
TSLA210115P027000002020-07-08 2:58PM EDT2,700.001,437.351,391.201,400.35+1,437.35--187.22%
TSLA210115P027500002020-07-08 2:58PM EDT2,750.001,484.651,438.151,447.35+1,484.65--387.62%
TSLA210115P028000002020-07-08 9:30AM EDT2,800.001,476.701,486.151,495.05+1,476.70--188.25%
TSLA210115P028500002020-07-08 9:30AM EDT2,850.001,525.301,532.601,541.90+1,525.30--188.42%
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