UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.63-5.16 (-1.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115C000010002020-10-22 9:54AM EDT1.00432.98417.70421.650.00-864493.75%
TSLA210115C000020002020-09-09 12:56PM EDT2.00350.00429.80433.800.00-1120.00%
TSLA210115C000030002020-08-31 12:05AM EDT3.0056.97441.55444.500.00--50.00%
TSLA210115C000040002020-08-31 12:05AM EDT4.0087.60440.30443.350.00--1600.00%
TSLA210115C000050002020-10-01 9:33AM EDT5.00433.30413.70417.650.00-2205334.38%
TSLA210115C000060002020-08-31 12:05AM EDT6.0076.12438.35441.100.00--1450.00%
TSLA210115C000070002020-08-31 12:05AM EDT7.0069.17437.50440.500.00--600.00%
TSLA210115C000080002020-09-02 9:37AM EDT8.00454.15405.50409.850.00-16150.00%
TSLA210115C000090002020-08-31 12:05AM EDT9.00290.63435.85438.750.00--00.00%
TSLA210115C000100002020-09-01 2:11PM EDT10.00467.40434.80437.800.00-114950.00%
TSLA210115C000110002020-08-31 12:04AM EDT11.0065.22433.55436.450.00--1650.00%
TSLA210115C000120002020-08-31 12:04AM EDT12.0033.69432.55435.650.00--2200.00%
TSLA210115C000130002020-08-31 12:04AM EDT13.0052.88431.60434.500.00--4100.00%
TSLA210115C000140002020-10-01 9:32AM EDT14.00425.59404.70408.650.00-1445247.66%
TSLA210115C000150002020-10-09 10:00AM EDT15.00416.53403.70407.650.00-6285242.19%
TSLA210115C000160002020-08-31 12:04AM EDT16.0021.43428.40431.050.00--8700.00%
TSLA210115C000170002020-08-31 12:04AM EDT17.00282.86427.50430.700.00--50.00%
TSLA210115C000180002020-08-31 12:04AM EDT18.0017.19426.35429.200.00--1000.00%
TSLA210115C000190002020-08-31 12:04AM EDT19.00280.73425.35427.750.00--200.00%
TSLA210115C000200002020-10-05 10:10AM EDT20.00412.06398.70402.650.00-42,103219.53%
TSLA210115C000210002020-08-31 12:05AM EDT21.0039.43423.35426.400.00--5950.00%
TSLA210115C000220002020-08-31 12:05AM EDT22.0055.61422.50425.700.00--9900.00%
TSLA210115C000230002020-08-31 12:05AM EDT23.0016.53421.60424.650.00--1,0150.00%
TSLA210115C000240002020-08-31 12:05AM EDT24.0043.66420.40423.550.00--250.00%
TSLA210115C000250002020-08-06 2:42PM EDT25.0046.83384.60402.700.00-180461.28%
TSLA210115C000260002020-08-31 12:05AM EDT26.00323.66418.40421.100.00--1,6251,088.28%
TSLA210115C000270002020-10-14 11:20AM EDT27.00433.47391.70395.650.00-5819196.88%
TSLA210115C000280002020-08-31 12:05AM EDT28.0028.09416.50419.700.00--75927.83%
TSLA210115C000290002020-09-01 12:01PM EDT29.00456.50415.50418.500.00-30115868.16%
TSLA210115C000300002020-10-22 11:13AM EDT30.00400.15388.70392.650.00-81,040188.28%
TSLA210115C000310002020-08-31 12:05AM EDT31.0031.23413.50416.700.00--40796.73%
TSLA210115C000320002020-10-19 11:29AM EDT32.00407.50386.70390.650.00-130183.59%
TSLA210115C000330002020-08-31 12:05AM EDT33.0054.80411.35414.500.00--160737.65%
TSLA210115C000340002020-09-04 9:33AM EDT34.00385.03379.50383.600.00-5380.00%
TSLA210115C000350002020-09-01 1:18PM EDT35.00446.35409.50412.700.00-3768700.20%
TSLA210115C000360002020-09-29 11:20AM EDT36.00385.25382.70386.650.00-51,490175.00%
TSLA210115C000370002020-10-22 12:36PM EDT37.00391.00381.70385.650.00-2957,095173.05%
TSLA210115C000380002020-09-01 1:02PM EDT38.00443.30406.55409.650.00-12562650.44%
TSLA210115C000390002020-10-14 12:47PM EDT39.00416.00379.70383.650.00-1490169.14%
TSLA210115C000400002020-10-23 2:52PM EDT40.00380.00378.70382.65-9.13-2.35%12,854167.19%
TSLA210115C000420002020-09-01 12:52PM EDT42.00441.75402.60405.700.00-261,610600.32%
TSLA210115C000440002020-10-21 3:59PM EDT44.00378.65374.70378.650.00-33,109160.16%
TSLA210115C000450002020-08-06 2:41PM EDT45.001,453.152,159.952,176.300.00-11220.00%
TSLA210115C000460002020-09-15 9:30AM EDT46.00389.25391.60396.050.00-21,342483.01%
TSLA210115C000480002020-09-21 3:50PM EDT48.00400.000.000.000.00-41,2050.00%
TSLA210115C000490002020-09-11 12:09PM EDT49.00324.15383.00386.950.00-3751401.00%
TSLA210115C000500002020-10-23 3:44PM EDT50.00368.00368.70372.65-8.30-2.21%1010,009150.78%
TSLA210115C000510002020-09-02 10:47AM EDT51.00398.05362.75367.050.00-75700.00%
TSLA210115C000520002020-09-14 12:12PM EDT52.00356.70385.65390.100.00-135,103447.44%
TSLA210115C000530002020-09-02 10:53AM EDT53.00394.25360.80364.700.00-32800.00%
TSLA210115C000540002020-10-22 11:04AM EDT54.00376.00364.70368.650.00-21,540145.31%
TSLA210115C000550002020-09-04 10:52AM EDT55.00327.77358.80362.950.00-54,0250.00%
TSLA210115C000560002020-10-23 1:17PM EDT56.00360.00362.70366.65-31.00-7.93%13,385142.97%
TSLA210115C000570002020-09-01 11:44AM EDT57.00427.90387.85390.900.00-3535483.13%
TSLA210115C000580002020-10-23 11:36AM EDT58.00353.00360.70364.65-22.70-6.04%101,207140.23%
TSLA210115C000590002020-10-13 12:24PM EDT59.00399.36359.70363.650.00-1489139.06%
TSLA210115C000600002020-10-22 12:39PM EDT60.00368.98358.70362.650.00-43827,926137.89%
TSLA210115C000610002020-09-21 1:05PM EDT61.00381.500.000.000.00-29590.00%
TSLA210115C000620002020-10-02 1:34PM EDT62.00358.85356.70360.650.00-22,051135.55%
TSLA210115C000630002020-10-09 11:02AM EDT63.00370.02355.70359.650.00-3582134.38%
TSLA210115C000640002020-10-09 3:18PM EDT64.00370.40354.70358.650.00-1752,653133.20%
TSLA210115C000650002020-09-01 10:10AM EDT65.00365.95379.90382.400.00-251,728439.60%
TSLA210115C000660002020-09-11 1:17PM EDT66.00297.00366.25370.200.00-42,256338.79%
TSLA210115C000670002020-09-02 10:29AM EDT67.00384.65347.00350.850.00-39280.00%
TSLA210115C000680002020-09-22 9:53AM EDT68.00359.01357.45360.300.00-51,740265.53%
TSLA210115C000700002020-10-23 2:12PM EDT70.00346.78348.75352.75-15.27-4.22%116,792139.65%
TSLA210115C000720002020-10-22 12:33PM EDT72.00357.32346.80350.750.00-2,94117,743140.23%
TSLA210115C000740002020-10-07 12:21PM EDT74.00385.00344.80348.750.00-52,179138.09%
TSLA210115C000750002020-08-06 2:43PM EDT75.001,424.202,129.802,146.450.00-1590.00%
TSLA210115C000760002020-10-22 1:43PM EDT76.00356.15342.85346.800.00-43911,193140.43%
TSLA210115C000780002020-10-22 3:03PM EDT78.00353.80340.85344.800.00-19,489138.28%
TSLA210115C000800002020-10-21 11:58AM EDT80.00349.82338.90342.850.00-35852,762139.84%
TSLA210115C000820002020-10-13 1:43PM EDT82.00363.21336.90340.850.00-11,058137.89%
TSLA210115C000840002020-10-23 1:40PM EDT84.00331.65335.25337.65-13.85-4.01%253,409164.45%
TSLA210115C000850002020-08-06 2:43PM EDT85.001,414.302,119.502,136.750.00-160.00%
TSLA210115C000860002020-10-19 3:02PM EDT86.00348.53332.90336.900.00-758,144135.45%
TSLA210115C000880002020-10-23 1:40PM EDT88.00327.65331.45334.75-39.35-10.72%252,693143.07%
TSLA210115C000900002020-10-23 9:37AM EDT90.00327.89328.95332.85-11.86-3.49%59,392131.64%
TSLA210115C000920002020-10-23 1:37PM EDT92.00322.18327.00329.70-33.85-9.51%2012,622156.49%
TSLA210115C000940002020-10-08 11:32AM EDT94.00336.00324.95328.950.00-21,157130.57%
TSLA210115C000950002020-08-06 2:42PM EDT95.001,403.652,110.002,127.100.00-1260.00%
TSLA210115C000960002020-10-23 1:37PM EDT96.00318.18323.05326.95-17.82-5.30%215,405131.15%
TSLA210115C000980002020-10-08 1:59PM EDT98.00333.00321.00324.900.00-101,995127.05%
TSLA210115C001000002020-10-23 10:15AM EDT100.00310.00319.00322.90-19.92-6.04%912,747125.29%
TSLA210115C001010002020-10-07 3:11PM EDT101.00326.50318.00321.950.00-3100125.68%
TSLA210115C001020002020-10-22 10:23AM EDT102.00325.00317.00320.950.00-11,894124.81%
TSLA210115C001030002020-08-31 12:04AM EDT103.00302.57342.50345.550.00--60323.86%
TSLA210115C001040002020-09-25 2:35PM EDT104.00298.96315.05318.950.00-53,948124.22%
TSLA210115C001050002020-09-23 3:25PM EDT105.00277.06314.05317.950.00-449123.39%
TSLA210115C001060002020-10-22 11:00AM EDT106.00323.70313.05317.000.00-51,677123.63%
TSLA210115C001070002020-10-23 12:19PM EDT107.00304.55312.05316.00+11.10+3.78%1050122.75%
TSLA210115C001080002020-10-23 12:17PM EDT108.00303.85311.05315.00+12.70+4.36%104,910121.97%
TSLA210115C001090002020-10-20 3:09PM EDT109.00312.25310.05314.050.00-11131122.17%
TSLA210115C001100002020-10-16 10:27AM EDT110.00343.03309.10313.050.00-1016,504122.27%
TSLA210115C001110002020-09-30 11:54AM EDT111.00320.09308.10312.000.00-116120.51%
TSLA210115C001120002020-09-29 2:16PM EDT112.00339.95307.10311.050.00-14,840120.65%
TSLA210115C001130002020-10-20 3:10PM EDT113.00308.05306.10310.05+15.23+5.20%-50119.87%
TSLA210115C001140002020-09-23 3:35PM EDT114.00269.21305.10309.050.00-551,626119.14%
TSLA210115C001150002020-08-06 2:42PM EDT115.0082.64381.20389.300.00-15571.99%
TSLA210115C001160002020-10-12 12:43PM EDT116.00328.00303.15307.100.00-51,012119.24%
TSLA210115C001170002020-09-23 11:14AM EDT117.00280.00302.15306.100.00-1121118.46%
TSLA210115C001180002020-10-22 1:20PM EDT118.00314.65301.15305.100.00-514,017117.73%
TSLA210115C001190002020-09-04 11:16AM EDT119.00266.55295.65299.700.00-5200.00%
TSLA210115C001200002020-10-23 11:52AM EDT120.00291.76299.25302.95-24.50-7.75%1427,697115.43%
TSLA210115C001210002020-08-31 12:04AM EDT121.0082.60324.45327.550.00--10286.95%
TSLA210115C001220002020-10-19 12:11PM EDT122.00315.10297.20301.150.00-12,210116.26%
TSLA210115C001230002020-09-02 10:23AM EDT123.00332.35291.70295.800.00-9690.00%
TSLA210115C001240002020-09-09 9:47AM EDT124.00240.65306.20309.500.00-26,765209.44%
TSLA210115C001250002020-09-29 1:32PM EDT125.00302.80294.25298.200.00-127115.48%
TSLA210115C001260002020-10-08 11:47AM EDT126.00305.00293.25297.200.00-11,501114.75%
TSLA210115C001270002020-09-01 3:54PM EDT127.00351.55320.65322.900.00-510283.87%
TSLA210115C001280002020-10-20 1:57PM EDT128.00298.87291.30295.250.00-14,308114.60%
TSLA210115C001290002020-09-02 9:34AM EDT129.00346.35285.85290.200.00-1150.00%
TSLA210115C001300002020-10-23 10:17AM EDT130.00279.00289.30293.15-16.90-5.71%120,316111.91%
TSLA210115C001310002020-09-14 10:09AM EDT131.00259.15307.40311.750.00-156242.21%
TSLA210115C001320002020-09-15 2:00PM EDT132.00321.80306.40310.750.00-12,513240.75%
TSLA210115C001330002020-08-31 12:04AM EDT133.00171.08312.60315.650.00--25266.87%
TSLA210115C001340002020-09-14 2:35PM EDT134.00277.80296.25298.950.00-52,699195.79%
TSLA210115C001350002020-10-07 2:35PM EDT135.00293.50284.35288.300.00-195110.89%
TSLA210115C001360002020-10-14 11:42AM EDT136.00329.50283.40287.200.00-73,973109.67%
TSLA210115C001370002020-08-31 12:04AM EDT137.00167.48309.00312.100.00--140262.23%
TSLA210115C001380002020-10-23 1:28PM EDT138.00279.25281.40285.35-20.75-6.92%215,389109.99%
TSLA210115C001390002020-09-01 1:59PM EDT139.00341.95307.00309.400.00-976257.75%
TSLA210115C001400002020-10-22 3:15PM EDT140.00290.00279.45283.400.00-258,498109.67%
TSLA210115C001410002020-09-25 3:58PM EDT141.00268.00278.45282.400.00-3198109.03%
TSLA210115C001420002020-10-22 10:27AM EDT142.00286.40277.50281.450.00-11,463109.35%
TSLA210115C001430002020-10-07 2:42PM EDT143.00284.60276.50280.400.00-1631108.20%
TSLA210115C001440002020-10-05 3:40PM EDT144.00282.45275.50279.300.00-13,578106.54%
TSLA210115C001450002020-09-08 3:14PM EDT145.00198.25280.30284.150.00-1140159.81%
TSLA210115C001460002020-10-22 2:01PM EDT146.00286.30273.55277.500.00-30898107.67%
TSLA210115C001470002020-10-07 2:42PM EDT147.00280.70272.55276.500.00-1176107.01%
TSLA210115C001480002020-08-31 12:04AM EDT148.00120.40298.65301.500.00--1,420247.82%
TSLA210115C001490002020-08-31 12:04AM EDT149.00165.29297.30300.450.00--365245.67%
TSLA210115C001500002020-10-23 3:50PM EDT150.00269.40269.60273.55-11.80-4.20%89,578105.96%
TSLA210115C001510002020-09-30 11:12AM EDT151.00279.72268.60272.550.00-50250105.32%
TSLA210115C001520002020-09-02 3:26PM EDT152.00293.40263.60267.450.00-42,0590.00%
TSLA210115C001530002020-08-31 12:04AM EDT153.00180.48293.35296.450.00--3,240240.21%
TSLA210115C001540002020-10-20 1:43PM EDT154.00273.73265.65269.400.00-4992102.59%
TSLA210115C001550002020-09-29 2:27PM EDT155.00271.45264.70268.600.00-1080104.05%
TSLA210115C001560002020-09-28 9:48AM EDT156.00267.28263.70267.550.00-53,544103.03%
TSLA210115C001570002020-09-02 9:44AM EDT157.00312.80258.80263.000.00-31250.00%
TSLA210115C001580002020-10-15 1:09PM EDT158.00288.24261.70265.650.00-61,247102.59%
TSLA210115C001590002020-10-19 12:35PM EDT159.00278.00260.75264.700.00-2282102.73%
TSLA210115C001600002020-10-23 10:23AM EDT160.00249.80259.75263.60-24.20-8.83%522,699101.37%
TSLA210115C001610002020-10-15 11:49AM EDT161.00290.18258.75262.500.00-317899.98%
TSLA210115C001620002020-10-20 1:51PM EDT162.00267.06257.80261.700.00-161,079101.27%
TSLA210115C001630002020-09-02 10:21AM EDT163.00291.90253.05256.850.00-223550.00%
TSLA210115C001640002020-10-20 11:17AM EDT164.00260.50255.80259.650.00-11,64099.71%
TSLA210115C001650002020-10-19 12:25PM EDT165.00272.55254.85258.750.00-4125100.20%
TSLA210115C001660002020-10-01 1:07PM EDT166.00282.60253.85257.750.00-5084499.58%
TSLA210115C001670002020-10-22 9:47AM EDT167.00271.30252.85256.800.00-115199.34%
TSLA210115C001680002020-10-19 12:42PM EDT168.00271.15251.85255.600.00-87536597.36%
TSLA210115C001690002020-09-30 12:46PM EDT169.00261.48250.90254.800.00-536598.51%
TSLA210115C001700002020-10-13 2:18PM EDT170.00278.39249.90253.850.00-54,20998.24%
TSLA210115C001710002020-09-29 2:27PM EDT171.00256.15248.90252.750.00-563597.00%
TSLA210115C001720002020-10-23 1:03PM EDT172.00244.83247.95251.85-18.64-7.07%21,21797.41%
TSLA210115C001730002020-08-31 12:04AM EDT173.00248.40274.35277.500.00--220218.28%
TSLA210115C001740002020-09-22 9:33AM EDT174.00260.05254.05254.850.00-1240141.33%
TSLA210115C001750002020-10-21 10:18AM EDT175.00250.00245.00248.900.00-166996.31%
TSLA210115C001760002020-09-03 10:53AM EDT176.00247.49240.70244.800.00-477872.07%
TSLA210115C001770002020-09-09 10:46AM EDT177.00185.45254.45257.300.00-1355158.13%
TSLA210115C001780002020-10-19 2:44PM EDT178.00260.25242.00245.850.00-835494.29%
TSLA210115C001790002020-10-21 10:04AM EDT179.00246.90241.05244.95+32.60+15.21%115594.63%
TSLA210115C001800002020-10-22 12:59PM EDT180.00252.50240.05243.750.00-1413,26992.87%
TSLA210115C001810002020-10-21 3:27PM EDT181.00247.00239.05242.900.00-583593.21%
TSLA210115C001820002020-09-22 9:43AM EDT182.00260.95246.80247.400.00-21,517138.04%
TSLA210115C001830002020-10-23 2:52PM EDT183.00237.90237.10241.05-30.10-11.23%138993.26%
TSLA210115C001840002020-10-21 9:46AM EDT184.00244.25236.10239.950.00-43,14592.14%
TSLA210115C001850002020-09-16 11:28AM EDT185.00271.63254.50258.700.00-20592181.74%
TSLA210115C001860002020-10-20 2:42PM EDT186.00240.69234.15238.000.00-61,05391.60%
TSLA210115C001870002020-10-20 2:42PM EDT187.00239.74233.15237.000.00-121,08091.06%
TSLA210115C001880002020-09-08 9:34AM EDT188.00180.00246.65249.500.00-1486160.39%
TSLA210115C001890002020-09-01 3:59PM EDT189.00293.50255.50265.450.00-5416201.92%
TSLA210115C001900002020-10-20 1:43PM EDT190.00238.10230.25234.050.00-45,37090.26%
TSLA210115C001910002020-09-10 3:59PM EDT191.00189.40243.25247.150.00-1443158.21%
TSLA210115C001920002020-10-23 12:35PM EDT192.00223.55228.25232.20-12.45-5.28%16,86389.94%
TSLA210115C001930002020-08-31 12:05AM EDT193.00121.32255.35258.500.00--1,375198.98%
TSLA210115C001940002020-10-20 1:43PM EDT194.00236.15226.30230.200.00-464989.12%
TSLA210115C001950002020-10-23 10:07AM EDT195.00217.90225.30229.15+59.37+37.45%127588.35%
TSLA210115C001960002020-10-19 1:58PM EDT196.00243.40224.35228.050.00-332987.57%
TSLA210115C001970002020-09-08 3:57PM EDT197.00146.41229.95233.750.00-20475125.79%
TSLA210115C001980002020-10-01 9:30AM EDT198.00245.55222.35226.300.00-2501,52087.73%
TSLA210115C001990002020-10-19 3:39PM EDT199.00236.27221.40225.250.00-573287.21%
TSLA210115C002000002020-10-23 12:16PM EDT200.00213.00221.20223.70-18.65-8.05%2518,11987.83%
TSLA210115C002010002020-10-23 10:51AM EDT201.00211.07220.20222.55-18.87-8.21%243,08686.62%
TSLA210115C002020002020-10-22 10:17AM EDT202.00229.04218.45222.300.00-5501,64386.11%
TSLA210115C002030002020-09-28 12:59PM EDT203.00221.97217.45221.200.00-256,31585.13%
TSLA210115C002040002020-10-22 3:43PM EDT204.00226.25216.50220.350.00-5091785.52%
TSLA210115C002060002020-09-24 1:30PM EDT206.00197.79214.55218.400.00-822384.94%
TSLA210115C002080002020-10-23 12:35PM EDT208.00207.95212.60216.45+4.20+2.06%133184.34%
TSLA210115C002100002020-10-23 2:25PM EDT210.00208.80211.45213.90-14.26-6.39%126,78784.55%
TSLA210115C002120002020-09-29 1:34PM EDT212.00219.16208.70212.600.00-549783.34%
TSLA210115C002140002020-10-14 10:36AM EDT214.00243.00206.75210.650.00-227582.72%
TSLA210115C002160002020-10-23 2:51PM EDT216.00206.40204.80208.70+56.25+37.46%385682.10%
TSLA210115C002180002020-09-24 12:16PM EDT218.00186.32202.85206.750.00-120981.48%
TSLA210115C002200002020-10-23 10:52AM EDT220.00192.67200.90204.80-19.58-9.22%12,66380.86%
TSLA210115C002220002020-10-14 2:20PM EDT222.00244.90199.00202.850.00-2549380.40%
TSLA210115C002240002020-10-19 3:08PM EDT224.00212.40197.05200.950.00-2495679.93%
TSLA210115C002260002020-10-23 2:51PM EDT226.00196.17195.15199.00+52.32+36.37%313979.47%
TSLA210115C002280002020-09-15 11:34AM EDT228.00223.98213.00217.150.00-75595148.06%
TSLA210115C002300002020-10-22 12:50PM EDT230.00203.15191.30195.150.00-11,39078.48%
TSLA210115C002320002020-10-19 3:02PM EDT232.00205.90189.40193.250.00-4068678.14%
TSLA210115C002340002020-09-08 10:27AM EDT234.00154.73203.05206.500.00-1750131.99%
TSLA210115C002360002020-10-23 3:47PM EDT236.00185.00185.65189.30-21.50-10.41%1329577.10%
TSLA210115C002380002020-10-23 1:41PM EDT238.00180.45183.75187.35-21.65-10.71%1392176.56%
TSLA210115C002400002020-10-22 3:15PM EDT240.00192.36181.80185.650.00-285,82376.59%
TSLA210115C002420002020-09-24 2:18PM EDT242.00163.65179.90183.750.00-1092076.16%
TSLA210115C002440002020-10-23 3:32PM EDT244.00176.35178.05181.70-22.90-11.49%121,16075.46%
TSLA210115C002450002020-08-06 2:42PM EDT245.001,256.051,961.001,979.400.00-11490.00%
TSLA210115C002460002020-10-02 9:38AM EDT246.00194.20176.15179.800.00-126775.03%
TSLA210115C002480002020-10-23 3:55PM EDT248.00175.85174.25178.10-17.05-8.84%518375.07%
TSLA210115C002500002020-10-23 3:58PM EDT250.00173.80172.45176.05-11.20-6.05%201,28874.49%
TSLA210115C002520002020-10-23 9:43AM EDT252.00166.00170.55174.35-0.25-0.15%330574.48%
TSLA210115C002540002020-10-19 12:38PM EDT254.00189.30168.65172.500.00-103274.10%
TSLA210115C002550002020-08-27 9:36AM EDT255.001,942.901,952.001,969.500.00-11130.00%
TSLA210115C002560002020-10-23 3:53PM EDT256.00167.20166.80170.60-6.05-3.49%41,01973.70%
TSLA210115C002580002020-10-23 3:53PM EDT258.00165.35164.95168.75-20.18-10.88%1026373.40%
TSLA210115C002600002020-10-23 12:25PM EDT260.00156.18163.15166.90-18.57-10.63%310,72073.19%
TSLA210115C002620002020-10-23 10:20AM EDT262.00152.95162.15165.05-28.45-15.68%224174.54%
TSLA210115C002640002020-10-23 2:42PM EDT264.00159.50159.45163.20-4.50-2.74%25,65172.50%
TSLA210115C002650002020-08-19 1:31PM EDT265.001,639.901,942.001,960.000.00-10610.00%
TSLA210115C002660002020-10-23 10:19AM EDT266.00149.05158.45161.40-25.08-14.40%142973.84%
TSLA210115C002680002020-10-07 1:06PM EDT268.00169.00155.80159.500.00-11,02471.85%
TSLA210115C002700002020-10-23 3:31PM EDT270.00152.10154.00157.75-24.35-13.80%255071.73%
TSLA210115C002720002020-10-21 3:55PM EDT272.00157.15152.20155.800.00-1075771.23%
TSLA210115C002740002020-10-12 11:00AM EDT274.00174.25150.40154.100.00-249671.16%
TSLA210115C002750002020-08-19 1:31PM EDT275.001,630.431,932.501,950.000.00-108080.00%
TSLA210115C002760002020-10-16 2:46PM EDT276.00179.71148.60152.300.00-181370.89%
TSLA210115C002780002020-10-12 10:06AM EDT278.00171.00146.85150.500.00-51,08670.69%
TSLA210115C002800002020-10-23 1:53PM EDT280.00143.00145.05148.75-14.75-9.35%114,26270.47%
TSLA210115C002820002020-10-01 9:30AM EDT282.00177.75143.30146.950.00-169270.23%
TSLA210115C002840002020-10-19 1:05PM EDT284.00161.45141.55145.200.00-568870.04%
TSLA210115C002850002020-08-06 2:42PM EDT285.001,216.851,922.001,940.000.00-11080.00%
TSLA210115C002860002020-10-09 11:51AM EDT286.00166.82139.80143.400.00-133769.76%
TSLA210115C002880002020-10-21 3:57PM EDT288.00143.25138.05141.600.00-1812,36269.47%
TSLA210115C002900002020-10-21 2:47PM EDT290.00145.75136.30139.900.00-11,44469.30%
TSLA210115C002920002020-10-22 10:08AM EDT292.00145.73134.60138.200.00-692269.18%
TSLA210115C002940002020-10-21 2:47PM EDT294.00142.35132.95136.500.00-136569.11%
TSLA210115C002950002020-08-06 2:42PM EDT295.001,600.631,912.501,930.200.00-21000.00%
TSLA210115C002960002020-10-23 10:21AM EDT296.00122.90131.25134.65-17.50-12.46%563068.74%
TSLA210115C002980002020-10-22 10:51AM EDT298.00137.45129.60132.500.00-152768.04%
TSLA210115C003000002020-10-23 3:58PM EDT300.00129.57127.95130.60-7.53-5.49%12211,23367.65%
TSLA210115C003020002020-10-09 10:01AM EDT302.00143.55126.25129.100.00-32,51267.70%
TSLA210115C003040002020-10-20 12:13PM EDT304.00132.17124.60127.900.00-51,40668.15%
TSLA210115C003050002020-08-27 12:37PM EDT305.001,906.171,903.001,920.500.00-51930.00%
TSLA210115C003060002020-10-23 2:07PM EDT306.00122.06122.95125.05-5.90-4.61%280466.55%
TSLA210115C003080002020-10-21 2:47PM EDT308.00130.95121.35124.000.00-263267.19%
TSLA210115C003100002020-10-23 3:49PM EDT310.00119.30119.75123.00-14.30-10.70%2085867.83%
TSLA210115C003120002020-10-22 3:32PM EDT312.00128.52118.65120.750.00-1066367.58%
TSLA210115C003140002020-10-23 9:59AM EDT314.00112.34116.55119.30-14.26-11.26%191467.08%
TSLA210115C003150002020-08-06 2:42PM EDT315.001,385.001,893.001,910.500.00-11200.00%
TSLA210115C003160002020-10-21 3:00PM EDT316.00125.05114.95117.700.00-239866.96%
TSLA210115C003180002020-10-22 3:32PM EDT318.00123.73113.40116.600.00-101,04667.40%
TSLA210115C003200002020-10-23 12:10PM EDT320.00106.60111.95114.45-16.40-13.33%147,81766.80%
TSLA210115C003220002020-10-23 1:58PM EDT322.00108.85110.30113.00-15.20-12.25%11,75466.72%
TSLA210115C003240002020-10-23 10:15AM EDT324.00101.65108.80110.90-14.45-12.45%178866.11%
TSLA210115C003250002020-08-13 11:55AM EDT325.001,322.001,883.001,901.000.00-13470.00%
TSLA210115C003260002020-10-23 2:07PM EDT326.00106.44108.00109.95-21.50-16.80%21,47867.33%
TSLA210115C003280002020-10-22 1:42PM EDT328.00117.86105.80108.450.00-401,00466.58%
TSLA210115C003300002020-10-23 3:13PM EDT330.00103.80104.30107.00-10.95-9.54%41,54966.56%
TSLA210115C003320002020-10-22 9:31AM EDT332.00126.15102.85105.600.00-282666.60%
TSLA210115C003340002020-10-23 11:45AM EDT334.0096.30101.40104.05-28.11-22.59%150666.49%
TSLA210115C003350002020-08-19 1:40PM EDT335.001,572.221,873.501,891.000.00-201960.00%
TSLA210115C003360002020-10-20 2:15PM EDT336.00110.1099.95102.950.00-373266.76%
TSLA210115C003380002020-10-21 3:03PM EDT338.00108.5098.55101.300.00-51,15366.55%
TSLA210115C003400002020-10-23 10:53AM EDT340.0091.1797.1599.90-18.58-16.93%212,61666.54%
TSLA210115C003420002020-10-16 2:04PM EDT342.00125.2496.2598.650.00-11,28467.08%
TSLA210115C003440002020-10-23 12:53PM EDT344.0092.6094.3597.00-10.50-10.18%31,72966.39%
TSLA210115C003460002020-10-19 9:40AM EDT346.00120.0093.0095.300.00-187866.11%
TSLA210115C003480002020-10-23 10:22AM EDT348.0084.8491.6093.65-13.56-13.78%182865.81%
TSLA210115C003500002020-10-23 3:55PM EDT350.0091.5090.3093.15-5.73-5.89%501,26766.53%
TSLA210115C003520002020-10-23 11:03AM EDT352.0083.5089.7591.70-16.40-16.42%41,12767.05%
TSLA210115C003540002020-10-23 2:37PM EDT354.0087.5887.6590.35-13.57-13.42%185066.38%
TSLA210115C003560002020-10-23 10:20AM EDT356.0080.6087.1089.10-12.59-13.51%199667.00%
TSLA210115C003580002020-10-23 3:59PM EDT358.0086.2085.0587.80-8.30-8.78%281166.38%
TSLA210115C003600002020-10-23 3:18PM EDT360.0083.4083.8086.50-8.82-9.56%306,45066.37%
TSLA210115C003620002020-10-23 12:12PM EDT362.0078.5783.3585.25-13.48-14.64%1035566.98%
TSLA210115C003640002020-10-23 10:21AM EDT364.0075.5581.3083.95-14.70-16.29%371666.32%
TSLA210115C003660002020-10-22 12:55PM EDT366.0091.3080.1082.700.00-131066.33%
TSLA210115C003680002020-10-23 3:50PM EDT368.0078.5778.8580.55-8.88-10.15%129465.61%
TSLA210115C003700002020-10-23 3:50PM EDT370.0077.3677.6580.25-11.62-13.06%151,22266.28%
TSLA210115C003720002020-10-22 10:06AM EDT372.0086.5076.5078.250.00-270765.72%
TSLA210115C003740002020-10-23 10:16AM EDT374.0069.9575.3077.85-25.46-26.68%11,11866.27%
TSLA210115C003760002020-10-23 1:56PM EDT376.0073.0074.1576.70-10.30-12.36%3711,53366.28%
TSLA210115C003800002020-10-23 3:52PM EDT380.0072.0072.3074.35-11.35-13.62%1013,83666.54%
TSLA210115C003840002020-10-23 1:50PM EDT384.0068.1069.6572.10-9.90-12.69%435066.24%
TSLA210115C003850002020-10-23 2:58PM EDT385.0069.0069.2071.55-10.80-13.53%1745466.31%
TSLA210115C003880002020-10-23 10:28AM EDT388.0063.5268.0069.90-14.76-18.86%239866.59%
TSLA210115C003900002020-10-23 12:04PM EDT390.0062.0066.4568.80-13.24-17.60%4731366.24%
TSLA210115C003920002020-10-23 12:39PM EDT392.0063.9165.4067.70-9.04-12.39%272466.22%
TSLA210115C003950002020-10-23 2:00PM EDT395.0062.7864.1066.15-8.96-12.49%4938066.41%
TSLA210115C003960002020-10-23 3:51PM EDT396.0063.2563.3565.60-6.75-9.64%221,30466.23%
TSLA210115C004000002020-10-23 3:59PM EDT400.0062.3561.3562.65-5.25-7.77%48215,68365.64%
TSLA210115C004050002020-10-23 3:21PM EDT405.0058.4959.1061.05-8.70-12.95%211766.35%
TSLA210115C004100002020-10-23 3:52PM EDT410.0056.5657.2058.75-7.14-11.21%2214,93466.71%
TSLA210115C004150002020-10-23 3:59PM EDT415.0055.0054.9056.10-6.15-10.06%3512066.50%
TSLA210115C004200002020-10-23 3:59PM EDT420.0053.0052.6553.90-4.90-8.46%1,09010,14166.50%
TSLA210115C004250002020-10-23 3:59PM EDT425.0050.9450.5051.75-4.86-8.71%621,16666.51%
TSLA210115C004300002020-10-23 3:59PM EDT430.0049.1048.5049.85-4.65-8.65%5034,86666.68%
TSLA210115C004350002020-10-23 2:39PM EDT435.0045.9046.4547.45-5.65-10.96%1061,17766.42%
TSLA210115C004400002020-10-23 3:58PM EDT440.0044.7644.5545.50-4.94-9.94%1943,50066.44%
TSLA210115C004450002020-10-23 2:06PM EDT445.0041.6442.6543.60-6.11-12.80%2518866.41%
TSLA210115C004500002020-10-23 3:59PM EDT450.0041.7040.8542.00-3.85-8.45%7159,20266.55%
TSLA210115C004550002020-10-23 3:54PM EDT455.0039.5539.1039.90-6.10-13.36%193466.32%
TSLA210115C004600002020-10-23 3:57PM EDT460.0038.0037.4038.25-4.55-10.69%985,14366.33%
TSLA210115C004650002020-10-23 3:26PM EDT465.0034.9735.8036.60-7.58-17.81%283866.32%
TSLA210115C004700002020-10-23 3:45PM EDT470.0033.3034.2035.00-5.70-14.62%1661,25766.26%
TSLA210115C004750002020-10-23 3:54PM EDT475.0033.0032.7033.55-4.50-12.00%6413466.29%
TSLA210115C004800002020-10-23 3:51PM EDT480.0030.7531.2532.10-5.00-13.99%1045,28566.28%
TSLA210115C004850002020-10-23 3:51PM EDT485.0029.4029.8530.75-5.20-15.03%263366.29%
TSLA210115C004900002020-10-23 3:53PM EDT490.0028.6028.5529.40-4.55-13.73%1087,73166.30%
TSLA210115C004950002020-10-23 3:54PM EDT495.0027.5727.3028.10-4.53-14.11%186366.30%
TSLA210115C005000002020-10-23 3:59PM EDT500.0026.9925.9526.90-3.54-11.60%2,56711,18766.24%
TSLA210115C005050002020-08-06 2:43PM EDT505.001,004.751,707.001,725.400.00-1200.00%
TSLA210115C005100002020-10-23 3:57PM EDT510.0024.4023.7024.60-3.60-12.86%1201,29166.28%
TSLA210115C005150002020-08-24 3:25PM EDT515.001,512.831,698.001,716.000.00-10120.00%
TSLA210115C005200002020-10-23 3:11PM EDT520.0021.0921.6022.55-4.71-18.26%1403,80966.35%
TSLA210115C005250002020-08-06 2:43PM EDT525.00985.801,688.001,706.000.00-1100.00%
TSLA210115C005300002020-10-23 2:57PM EDT530.0019.6319.8020.65-5.02-20.37%3982566.50%
TSLA210115C005350002020-08-25 1:50PM EDT535.001,467.251,678.501,696.500.00-10100.00%
TSLA210115C005400002020-10-23 3:14PM EDT540.0017.7518.0518.95-4.07-18.65%1595,02966.61%
TSLA210115C005450002020-08-25 1:55PM EDT545.001,461.811,669.001,687.000.00-10200.00%
TSLA210115C005500002020-10-23 3:57PM EDT550.0017.0016.5517.30-3.01-15.04%2792,12366.73%
TSLA210115C005550002020-06-26 10:40AM EDT555.00443.25870.70887.000.00-130.00%
TSLA210115C005600002020-10-23 3:10PM EDT560.0014.8415.1515.90-3.57-19.39%821,86266.92%
TSLA210115C005650002020-08-25 9:42AM EDT565.001,464.101,649.501,667.300.00-2100.00%
TSLA210115C005700002020-10-23 1:46PM EDT570.0013.5513.9014.55-3.72-21.54%183,68167.07%
TSLA210115C005750002020-06-15 10:08AM EDT575.00413.21952.25965.350.00-150.00%
TSLA210115C005800002020-10-23 3:26PM EDT580.0012.5312.7013.40-3.76-23.08%474,51867.26%
TSLA210115C005850002020-07-13 10:48AM EDT585.001,210.00909.05919.550.00-28240.00%
TSLA210115C005900002020-10-23 11:01AM EDT590.0011.5011.7012.30-3.26-22.09%141,38967.49%
TSLA210115C005950002020-07-09 8:08PM EDT595.00386.15989.601,000.450.00-240.00%
TSLA210115C006000002020-10-23 3:59PM EDT600.0011.0010.6011.30-2.58-19.00%1,43611,74267.54%
TSLA210115C006050002020-06-24 10:22AM EDT605.00413.00824.35840.850.00-120.00%
TSLA210115C006100002020-10-23 3:45PM EDT610.009.759.9010.50-2.94-23.17%184068.02%
TSLA210115C006150002020-08-12 2:33PM EDT615.00970.801,601.501,619.500.00-10120.00%
TSLA210115C006200002020-10-23 3:57PM EDT620.009.409.159.70-2.85-23.27%782,38968.31%
TSLA210115C006250002020-08-17 12:13PM EDT625.001,170.681,592.001,609.200.00-150.00%
TSLA210115C006300002020-10-23 12:48PM EDT630.008.658.459.00-2.05-19.16%41368.63%
TSLA210115C006350002020-06-26 2:09PM EDT635.00380.40797.25814.000.00-120.00%
TSLA210115C006400002020-10-23 2:17PM EDT640.007.627.808.35-2.35-23.57%3974068.92%
TSLA210115C006450002020-06-26 2:09PM EDT645.00372.95788.30805.000.00-130.00%
TSLA210115C006500002020-10-23 3:53PM EDT650.007.387.257.75-3.54-32.42%2013469.26%
TSLA210115C006550002020-07-09 8:08PM EDT655.00243.05939.15949.150.00-1110.00%
TSLA210115C006600002020-10-23 3:47PM EDT660.006.756.757.25-2.37-25.99%141,07469.67%
TSLA210115C006650002020-08-06 2:43PM EDT665.00855.401,553.001,571.500.00-150.00%
TSLA210115C006700002020-10-23 10:05AM EDT670.006.256.356.85-3.25-34.21%100770.23%
TSLA210115C006750002020-08-27 1:47PM EDT675.001,564.581,544.001,561.900.00-1170.00%
TSLA210115C006800002020-10-23 1:34PM EDT680.005.905.856.55-1.74-22.77%4795070.71%
TSLA210115C006850002020-08-06 2:43PM EDT685.00837.401,534.001,552.200.00-1280.00%
TSLA210115C006900002020-10-22 1:58PM EDT690.007.705.456.150.00-14771.09%
TSLA210115C006950002020-08-20 1:45PM EDT695.001,297.551,490.701,507.600.00-1800.00%
TSLA210115C007000002020-10-23 3:53PM EDT700.005.315.105.70-1.41-20.98%69813,30971.37%
TSLA210115C007050002020-08-18 11:35AM EDT705.001,198.101,515.501,533.500.00-1430.00%
TSLA210115C007100002020-08-13 11:13AM EDT710.00934.451,509.501,528.500.00-102940.00%
TSLA210115C007150002020-08-27 12:38PM EDT715.001,474.001,506.001,524.000.00-11270.00%
TSLA210115C007200002020-10-23 2:40PM EDT720.004.574.555.15-1.38-23.19%412,33872.46%
TSLA210115C007250002020-08-27 12:38PM EDT725.001,464.501,496.501,514.500.00-2280.00%
TSLA210115C007300002020-08-25 2:01PM EDT730.001,287.121,491.501,509.500.00-582530.00%
TSLA210115C007350002020-08-27 12:38PM EDT735.001,455.001,487.001,504.500.00-2350.00%
TSLA210115C007400002020-10-23 2:30PM EDT740.004.104.204.55-1.20-22.64%191,37073.51%
TSLA210115C007450002020-08-12 1:54PM EDT745.00826.451,477.501,495.500.00-1730.00%
TSLA210115C007500002020-08-26 2:16PM EDT750.001,423.101,473.001,490.500.00-22,0100.00%
TSLA210115C007550002020-08-06 2:43PM EDT755.00775.251,468.001,486.000.00-1500.00%
TSLA210115C007600002020-10-23 3:15PM EDT760.003.753.654.05-1.95-34.21%2246674.12%
TSLA210115C007650002020-08-14 2:51PM EDT765.00902.421,458.501,476.500.00-16480.00%
TSLA210115C007700002020-08-24 12:44PM EDT770.001,281.061,452.501,472.000.00-1004880.00%
TSLA210115C007750002020-07-15 11:16AM EDT775.00780.80901.35909.650.00-1160.00%
TSLA210115C007800002020-10-23 3:59PM EDT780.003.603.303.65-0.85-19.10%1301,10975.02%
TSLA210115C007850002020-07-24 1:35PM EDT785.00680.961,274.951,292.500.00-1250.00%
TSLA210115C007900002020-08-19 2:50PM EDT790.001,123.101,433.901,453.000.00-202560.00%
TSLA210115C007950002020-08-06 2:43PM EDT795.00740.751,428.601,448.000.00-1560.00%
TSLA210115C008000002020-10-23 3:56PM EDT800.003.153.153.25-0.90-22.22%1,5038,96076.15%
TSLA210115C008050002020-07-22 10:21AM EDT805.00841.661,266.051,282.900.00-2430.00%
TSLA210115C008100002020-08-24 3:04PM EDT810.001,216.351,414.501,433.400.00-22260.00%
TSLA210115C008150002020-07-22 10:21AM EDT815.00833.461,260.101,278.100.00-6770.00%
TSLA210115C008200002020-08-28 10:29AM EDT820.001,485.541,405.901,425.00+117.04+8.55%14150.00%
TSLA210115C008250002020-08-27 12:38PM EDT825.001,370.001,401.001,420.000.00-3250.00%
TSLA210115C008300002020-08-17 3:48PM EDT830.001,032.321,396.501,415.500.00-101750.00%
TSLA210115C008350002020-08-18 2:17PM EDT835.001,091.001,391.501,410.000.00-4320.00%
TSLA210115C008400002020-08-07 11:38AM EDT840.00910.021,387.001,405.400.00-12530.00%
TSLA210115C008450002020-07-22 10:21AM EDT845.00809.191,231.001,247.900.00-6730.00%
TSLA210115C008500002020-08-27 10:23AM EDT850.001,382.651,377.501,396.000.00-88490.00%
TSLA210115C008550002020-08-24 1:43PM EDT855.001,180.001,373.001,392.000.00-11270.00%
TSLA210115C008600002020-08-07 11:36AM EDT860.001,172.911,368.501,387.500.00-12450.00%
TSLA210115C008650002020-08-21 12:34PM EDT865.001,242.001,364.001,383.000.00-1440.00%
TSLA210115C008700002020-07-28 3:40PM EDT870.00681.231,383.001,402.400.00-1480.00%
TSLA210115C008750002020-08-27 2:32PM EDT875.001,392.391,354.501,373.500.00-1590.00%
TSLA210115C008800002020-08-25 12:11PM EDT880.001,125.171,350.501,368.200.00-11560.00%
TSLA210115C008850002020-08-27 12:38PM EDT885.001,316.901,345.001,363.400.00-1710.00%
TSLA210115C008900002020-08-28 12:14PM EDT890.001,412.411,340.501,359.50+764.11+117.86%10770.00%
TSLA210115C008950002020-08-27 12:38PM EDT895.001,298.501,336.001,355.000.00-4310.00%
TSLA210115C009000002020-08-28 12:14PM EDT900.001,403.191,331.501,350.50+103.19+7.94%533,0360.00%
TSLA210115C009050002020-08-28 11:21AM EDT905.001,404.611,327.001,346.00+133.61+10.51%422200.00%
TSLA210115C009100002020-08-21 3:57PM EDT910.001,169.711,322.501,340.500.00-2953050.00%
TSLA210115C009150002020-08-17 9:35AM EDT915.00830.571,317.501,336.500.00-1800.00%
TSLA210115C009200002020-08-21 3:50PM EDT920.001,158.951,313.001,331.200.00-1006290.00%
TSLA210115C009250002020-08-13 9:31AM EDT925.001,105.001,308.501,327.500.00-11220.00%
TSLA210115C009300002020-08-24 1:36PM EDT930.001,126.421,303.501,323.000.00-92110.00%
TSLA210115C009350002020-08-24 1:36PM EDT935.001,121.841,299.501,318.500.00-182230.00%
TSLA210115C009400002020-08-27 10:33AM EDT940.001,300.301,295.001,314.000.00-1970.00%
TSLA210115C009450002020-08-24 1:38PM EDT945.001,108.341,290.001,309.500.00-6880.00%
TSLA210115C009500002020-08-28 2:56PM EDT950.001,295.001,285.501,304.90+224.00+20.92%11,3490.00%
TSLA210115C009550002020-07-09 3:52PM EDT955.00554.32561.00576.300.00-1900.00%
TSLA210115C009600002020-08-24 10:22AM EDT960.001,073.451,276.501,295.500.00-1,0001,7290.00%
TSLA210115C009650002020-08-03 10:45AM EDT965.00606.621,272.001,291.000.00-22750.00%
TSLA210115C009700002020-08-25 10:40AM EDT970.001,062.911,268.001,287.000.00-11300.00%
TSLA210115C009750002020-07-24 1:52PM EDT975.00546.611,099.101,117.500.00-2550.00%
TSLA210115C009800002020-08-20 1:08PM EDT980.001,039.921,258.501,277.500.00-1700.00%
TSLA210115C009850002020-08-25 11:11AM EDT985.001,047.281,254.001,273.000.00-11990.00%
TSLA210115C009900002020-08-25 11:11AM EDT990.001,042.961,249.501,268.500.00-293040.00%
TSLA210115C009950002020-08-27 11:33AM EDT995.001,280.001,245.001,264.000.00-31500.00%
TSLA210115C010000002020-08-28 11:11AM EDT1,000.001,250.001,240.501,259.50-18.00-1.42%133,8090.00%
TSLA210115C010050002020-08-27 9:30AM EDT1,005.001,221.251,236.001,255.000.00-25880.00%
TSLA210115C010100002020-08-21 11:34AM EDT1,010.001,078.001,231.501,250.500.00-12420.00%
TSLA210115C010150002020-08-18 11:39AM EDT1,015.00909.411,227.001,246.000.00-111,2980.00%
TSLA210115C010200002020-08-13 2:32PM EDT1,020.00656.731,222.501,241.500.00-11870.00%
TSLA210115C010300002020-07-29 1:00PM EDT1,030.00573.001,213.501,232.500.00-1490.00%
TSLA210115C010400002020-08-07 2:23PM EDT1,040.00478.431,204.501,223.700.00-1660.00%
TSLA210115C010500002020-08-27 1:51PM EDT1,050.001,214.971,196.001,214.70+6.33+0.52%11,3840.00%
TSLA210115C010600002020-08-27 1:27PM EDT1,060.001,200.001,187.001,206.000.00-21010.00%
TSLA210115C010700002020-07-24 12:58PM EDT1,070.001,023.551,014.601,032.90+545.95+114.31%1570.00%
TSLA210115C010800002020-08-28 9:51AM EDT1,080.001,239.101,169.501,188.50+740.10+148.32%21720.00%
TSLA210115C010900002020-08-21 10:53AM EDT1,090.001,013.811,160.501,180.000.00-1420.00%
TSLA210115C011000002020-08-28 3:25PM EDT1,100.001,155.001,152.001,171.00-24.37-2.07%25500.00%
TSLA210115C011100002020-08-24 10:33AM EDT1,110.00920.001,143.501,162.500.00-11000.00%
TSLA210115C011200002020-08-24 12:37PM EDT1,120.00968.601,134.501,153.500.00-11880.00%
TSLA210115C011300002020-08-26 9:56AM EDT1,130.001,014.131,126.001,145.000.00-2270.00%
TSLA210115C011400002020-08-24 2:03PM EDT1,140.00921.351,117.501,136.500.00-41060.00%
TSLA210115C011500002020-08-28 3:27PM EDT1,150.001,104.251,107.001,120.00+37.75+3.54%12800.00%
TSLA210115C011600002020-08-28 9:53AM EDT1,160.001,180.001,100.001,119.00+276.20+30.56%51310.00%
TSLA210115C011700002020-08-24 1:33PM EDT1,170.00911.871,091.501,110.500.00-1351510.00%
TSLA210115C011800002020-08-24 1:20PM EDT1,180.00911.711,083.001,102.500.00-42590.00%
TSLA210115C011900002020-08-24 1:33PM EDT1,190.00895.421,074.751,094.000.00-221860.00%
TSLA210115C012000002020-08-28 3:27PM EDT1,200.001,062.251,066.501,085.50-79.70-6.98%41,2260.00%
TSLA210115C012100002020-08-28 1:13PM EDT1,210.001,050.001,058.001,076.50+182.34+21.02%11920.00%
TSLA210115C012200002020-08-24 2:03PM EDT1,220.00854.651,049.501,068.500.00-42360.00%
TSLA210115C012300002020-08-28 3:01PM EDT1,230.001,055.501,041.501,060.20+309.85+41.55%8580.00%
TSLA210115C012400002020-08-20 1:51PM EDT1,240.00812.011,033.001,052.000.00-2360.00%
TSLA210115C012500002020-08-28 2:32PM EDT1,250.001,043.951,024.501,042.70+218.75+26.51%13530.00%
TSLA210115C012600002020-08-26 10:18AM EDT1,260.00913.511,016.501,035.200.00-1610.00%
TSLA210115C012700002020-08-28 9:58AM EDT1,270.001,097.231,009.001,027.20+306.66+38.79%130.00%
TSLA210115C012800002020-08-24 1:24PM EDT1,280.00827.021,001.001,019.500.00-632120.00%
TSLA210115C012900002020-08-27 3:55PM EDT1,290.001,012.86992.001,009.700.00-1530.00%
TSLA210115C013000002020-08-28 3:22PM EDT1,300.00990.00984.001,003.000.00-42,2140.00%
TSLA210115C013100002020-08-26 9:40AM EDT1,310.001,003.00976.50995.40+161.65+19.21%1450.00%
TSLA210115C013200002020-08-26 3:58PM EDT1,320.00910.27968.00986.000.00-41,1420.00%
TSLA210115C013300002020-08-17 10:21AM EDT1,330.00549.78960.50979.200.00-1640.00%
TSLA210115C013400002020-08-28 10:27AM EDT1,340.001,028.05953.00971.50+278.10+37.08%31820.00%
TSLA210115C013500002020-08-28 3:13PM EDT1,350.00946.67944.50962.00+97.67+11.50%8660.00%
TSLA210115C013600002020-08-27 12:10PM EDT1,360.001,009.93937.00956.000.00-11360.00%
TSLA210115C013700002020-08-19 12:00PM EDT1,370.00717.88929.00948.000.00-3970.00%
TSLA210115C013800002020-08-28 10:27AM EDT1,380.00996.41921.50939.50+169.14+20.45%11690.00%
TSLA210115C013900002020-08-21 10:25AM EDT1,390.00765.29914.00932.100.00-22200.00%
TSLA210115C014000002020-08-28 11:11AM EDT1,400.00915.53906.50925.00-29.47-3.12%78420.00%
TSLA210115C014100002020-08-27 9:30AM EDT1,410.00873.63898.00916.000.00-11160.00%
TSLA210115C014200002020-08-27 2:53PM EDT1,420.00916.66891.00910.000.00-11430.00%
TSLA210115C014300002020-08-27 10:48AM EDT1,430.00877.45883.50902.000.00-1430.00%
TSLA210115C014400002020-08-24 2:14PM EDT1,440.00692.42876.00894.400.00-612,8470.00%
TSLA210115C014500002020-08-27 11:10AM EDT1,450.00880.05868.00885.700.00-42960.00%
TSLA210115C014600002020-08-27 1:51PM EDT1,460.00868.29861.00879.100.00-132280.00%
TSLA210115C014700002020-08-28 3:42PM EDT1,470.00871.92853.50871.50+69.99+8.73%3410.00%
TSLA210115C014800002020-08-27 11:41AM EDT1,480.00882.75846.00863.500.00-101400.00%
TSLA210115C014900002020-08-28 3:42PM EDT1,490.00857.36838.50856.20+7.61+0.90%3940.00%
TSLA210115C015000002020-08-28 3:58PM EDT1,500.00842.15832.00851.00-17.85-2.08%142,4360.00%
TSLA210115C015100002020-08-27 11:55AM EDT1,510.00878.50824.50843.500.00-414890.00%
TSLA210115C015200002020-08-28 3:07PM EDT1,520.00827.51817.50836.50-20.49-2.42%12740.00%
TSLA210115C015300002020-08-28 3:07PM EDT1,530.00820.51810.50829.00+196.80+31.55%11480.00%
TSLA210115C015400002020-08-25 10:24AM EDT1,540.00850.00803.00821.50+232.31+37.61%21870.00%
TSLA210115C015500002020-08-27 1:51PM EDT1,550.00802.62796.00814.300.00-291690.00%
TSLA210115C015600002020-08-24 2:35PM EDT1,560.00867.17789.50808.50+253.78+41.37%91140.00%
TSLA210115C015700002020-08-27 1:52PM EDT1,570.00787.05782.50801.200.00-181680.00%
TSLA210115C015800002020-08-28 1:31PM EDT1,580.00793.00775.00793.10-2.87-0.36%11090.00%
TSLA210115C015900002020-08-27 2:11PM EDT1,590.00778.63769.00788.000.00-21840.00%
TSLA210115C016000002020-08-28 3:58PM EDT1,600.00772.37761.80780.30-4.66-0.60%171,5940.00%
TSLA210115C016100002020-08-27 1:52PM EDT1,610.00758.73754.80773.300.00-555500.00%
TSLA210115C016200002020-08-27 2:36PM EDT1,620.00778.50747.50766.200.00-42210.00%
TSLA210115C016300002020-08-26 9:30AM EDT1,630.00619.85741.50761.000.00-13910.00%
TSLA210115C016400002020-08-27 2:36PM EDT1,640.00764.89734.50753.200.00-52460.00%
TSLA210115C016500002020-08-27 2:35PM EDT1,650.00770.85728.40746.70+13.67+1.81%13960.00%
TSLA210115C016600002020-08-27 2:36PM EDT1,660.00751.41721.50740.500.00-31570.00%
TSLA210115C016700002020-08-25 1:42PM EDT1,670.00537.85715.60734.500.00-601460.00%
TSLA210115C016800002020-08-28 3:48PM EDT1,680.00723.28708.05726.00+23.28+3.33%11040.00%
TSLA210115C016900002020-08-27 1:52PM EDT1,690.00707.00702.90722.000.00-192520.00%
TSLA210115C017000002020-08-28 3:59PM EDT1,700.00705.00695.60713.20-18.00-2.49%812,9720.00%
TSLA210115C017100002020-08-28 2:01PM EDT1,710.00726.23690.20709.30+26.03+3.72%62770.00%
TSLA210115C017200002020-08-27 2:35PM EDT1,720.00710.22683.80702.200.00-263930.00%
TSLA210115C017300002020-08-28 11:12AM EDT1,730.00747.95677.80697.00+65.40+9.58%111460.00%
TSLA210115C017400002020-08-28 3:17PM EDT1,740.00680.00671.60690.50-17.54-2.51%111910.00%
TSLA210115C017500002020-08-28 3:23PM EDT1,750.00673.82665.60684.50+21.07+3.23%42370.00%
TSLA210115C017600002020-08-28 12:32PM EDT1,760.00710.10659.00677.00+37.15+5.52%101430.00%
TSLA210115C017700002020-08-26 2:44PM EDT1,770.00575.65653.40672.500.00-11550.00%
TSLA210115C017800002020-08-27 1:29PM EDT1,780.00655.00647.60666.30-1.00-0.15%11880.00%
TSLA210115C017900002020-08-24 12:31PM EDT1,790.00501.60641.60660.500.00-71580.00%
TSLA210115C018000002020-08-28 3:58PM EDT1,800.00645.72635.60654.20-15.28-2.31%411,2670.00%
TSLA210115C018100002020-08-28 10:04AM EDT1,810.00701.96630.00648.70+104.16+17.42%6700.00%
TSLA210115C018200002020-08-28 1:52PM EDT1,820.00653.00623.80642.20+24.69+3.93%42650.00%
TSLA210115C018300002020-08-18 11:31AM EDT1,830.00376.15618.00636.300.00-7570.00%
TSLA210115C018400002020-08-26 9:53AM EDT1,840.00510.00612.80631.500.00-1560.00%
TSLA210115C018500002020-08-28 9:44AM EDT1,850.00620.00607.20626.00-10.38-1.65%81740.00%
TSLA210115C018600002020-08-28 9:44AM EDT1,860.00669.40601.40620.20+42.91+6.85%11450.00%
TSLA210115C018700002020-08-28 3:35PM EDT1,870.00606.26596.00614.70-15.79-2.54%32060.00%
TSLA210115C018800002020-08-28 3:58PM EDT1,880.00599.50590.40609.50-14.60-2.38%462,2970.00%
TSLA210115C019000002020-08-28 3:14PM EDT1,900.00588.65579.60598.20-13.20-2.19%877000.00%
TSLA210115C019200002020-08-26 9:50AM EDT1,920.00650.00569.00588.00+177.79+37.65%1340.00%
TSLA210115C019400002020-08-27 1:25PM EDT1,940.00552.07561.05577.000.00-8870.00%
TSLA210115C019600002020-08-27 12:38PM EDT1,960.00517.91550.75566.500.00-11190.00%
TSLA210115C019800002020-08-28 1:01PM EDT1,980.00568.28540.65551.60+8.12+1.45%31270.00%
TSLA210115C020000002020-08-28 3:54PM EDT2,000.00535.65530.75546.50-13.48-2.45%1802,2790.00%
TSLA210115C020500002020-08-27 3:59PM EDT2,050.00537.05506.65522.00+13.17+2.51%37400.00%
TSLA210115C021000002020-08-28 3:38PM EDT2,100.00497.00483.60499.00+1.08+0.22%271,0970.00%
TSLA210115C021500002020-08-28 2:51PM EDT2,150.00483.90461.65476.00+1.36+0.28%132930.00%
TSLA210115C022000002020-08-28 3:57PM EDT2,200.00449.86440.70455.00-6.14-1.35%907000.00%
TSLA210115C022500002020-08-28 3:52PM EDT2,250.00429.71420.85435.50+2.89+0.68%871,8630.00%
TSLA210115C023000002020-08-28 3:59PM EDT2,300.00407.24398.00414.80-10.21-2.45%601,1681,018.21%
TSLA210115C023500002020-08-28 3:53PM EDT2,350.00391.58380.00396.60-2.47-0.63%36182886.04%
TSLA210115C024000002020-08-28 3:59PM EDT2,400.00371.63362.00379.00-8.19-2.16%431,991808.91%
TSLA210115C024500002020-08-28 3:35PM EDT2,450.00357.30345.35363.50+3.49+0.99%263,760757.22%
TSLA210115C025000002020-08-28 3:57PM EDT2,500.00340.38338.00349.50-2.62-0.76%444706728.91%
TSLA210115C025500002020-08-28 2:22PM EDT2,550.00317.46315.00333.50-12.24-3.71%9206683.28%
TSLA210115C026000002020-08-28 2:11PM EDT2,600.00324.08300.55319.00+17.33+5.65%205660654.27%
TSLA210115C026500002020-08-28 3:50PM EDT2,650.00298.45286.75305.50-0.65-0.22%249629.53%
TSLA210115C027000002020-08-28 2:47PM EDT2,700.00285.00273.60292.50-1.22-0.43%23763607.71%
TSLA210115C027500002020-08-28 3:38PM EDT2,750.00278.05261.50278.00+2.48+0.90%16210586.96%
TSLA210115C028000002020-08-28 2:16PM EDT2,800.00258.30250.00266.40-4.70-1.79%30354570.13%
TSLA210115C028500002020-08-28 1:26PM EDT2,850.00256.59238.50255.00+3.09+1.22%13820554.21%
TSLA210115C029000002020-08-28 2:21PM EDT2,900.00247.33233.05240.55+11.03+4.67%63907541.10%
TSLA210115C029500002020-08-28 1:09PM EDT2,950.00237.83222.90230.25+7.33+3.18%5289528.01%
TSLA210115C030000002020-08-28 3:52PM EDT3,000.00218.29213.20220.50+4.89+2.29%1811,080515.97%
TSLA210115C031000002020-08-28 3:54PM EDT3,100.00199.00195.05202.35-0.30-0.15%339120494.43%
TSLA210115C032000002020-08-28 1:49PM EDT3,200.00188.98178.75189.65+3.98+2.15%13165478.30%
TSLA210115C033000002020-08-28 3:56PM EDT3,300.00168.65160.85175.00+0.24+0.14%39137460.21%
TSLA210115C034000002020-08-28 2:19PM EDT3,400.00154.50146.00160.50+4.68+3.12%17136444.34%
TSLA210115C035000002020-08-28 3:51PM EDT3,500.00140.45136.90149.05+0.45+0.32%6112,737434.00%
TSLA210115C036000002020-08-28 3:58PM EDT3,600.00131.31122.50137.10+1.55+1.19%124389419.95%
TSLA210115C037000002020-08-28 3:57PM EDT3,700.00120.40115.00127.10+18.05+17.64%37996411.31%
TSLA210115C038000002020-08-28 3:50PM EDT3,800.00110.50103.00117.90+0.22+0.20%3728400.16%
TSLA210115C039000002020-08-28 3:56PM EDT3,900.00102.4898.00106.55+3.03+3.05%1752391.87%
TSLA210115C040000002020-08-28 3:57PM EDT4,000.0092.2592.0097.00-1.20-1.28%542935383.87%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210115P000010002020-10-22 10:12AM EDT1.000.010.000.010.00-10181,476393.75%
TSLA210115P000020002020-10-22 2:47PM EDT2.000.010.000.010.00-60100,283337.50%
TSLA210115P000030002020-10-20 2:34PM EDT3.000.010.000.010.00-40037,881312.50%
TSLA210115P000040002020-10-14 11:25AM EDT4.000.030.000.010.00-23092,955287.50%
TSLA210115P000050002020-10-16 10:59AM EDT5.000.010.000.010.00-1515,513275.00%
TSLA210115P000060002020-10-23 12:35PM EDT6.000.010.000.010.00-30511,799262.50%
TSLA210115P000070002020-10-23 10:13AM EDT7.000.010.000.010.00-995,836250.00%
TSLA210115P000080002020-10-23 2:57PM EDT8.000.010.000.010.00-68,159243.75%
TSLA210115P000090002020-10-22 2:49PM EDT9.000.010.000.010.00-1054,322237.50%
TSLA210115P000100002020-10-23 3:40PM EDT10.000.010.000.010.00-22096,184231.25%
TSLA210115P000110002020-10-12 3:20PM EDT11.000.030.000.020.00-242,738234.38%
TSLA210115P000120002020-10-12 3:45PM EDT12.000.020.000.020.00-13,871228.13%
TSLA210115P000130002020-10-19 3:46PM EDT13.000.020.000.020.00-13,340221.88%
TSLA210115P000140002020-10-20 1:26PM EDT14.000.020.010.020.00-14,472225.00%
TSLA210115P000150002020-10-15 2:16PM EDT15.000.030.000.020.00-12,993212.50%
TSLA210115P000160002020-10-23 1:29PM EDT16.000.020.010.030.00-13,504220.31%
TSLA210115P000170002020-10-22 2:05PM EDT17.000.020.010.030.00-111,126215.63%
TSLA210115P000180002020-10-08 10:25AM EDT18.000.040.010.040.00-52,485215.63%
TSLA210115P000190002020-10-21 1:16PM EDT19.000.040.030.050.00-26,050221.09%
TSLA210115P000200002020-10-22 12:16PM EDT20.000.030.030.040.00-4498,243214.84%
TSLA210115P000210002020-10-19 1:42PM EDT21.000.090.000.050.00-19,080204.69%
TSLA210115P000220002020-10-23 2:02PM EDT22.000.020.010.05-0.02-50.00%1,8256,891204.69%
TSLA210115P000230002020-10-23 2:02PM EDT23.000.030.040.05-0.07-70.00%7518,607208.59%
TSLA210115P000240002020-10-23 2:31PM EDT24.000.040.030.050.00-2,50616,393203.13%
TSLA210115P000250002020-10-23 11:04AM EDT25.000.040.030.05-0.01-20.00%110,884200.78%
TSLA210115P000260002020-10-23 10:38AM EDT26.000.050.000.050.00-96,630189.06%
TSLA210115P000270002020-10-23 1:52PM EDT27.000.050.020.05-0.03-37.50%276,310192.19%
TSLA210115P000280002020-10-16 1:41PM EDT28.000.070.010.070.00-45,388192.19%
TSLA210115P000290002020-10-06 2:12PM EDT29.000.200.010.310.00-356,145217.58%
TSLA210115P000300002020-10-23 2:01PM EDT30.000.070.070.08-0.01-12.50%3527,890198.44%
TSLA210115P000310002020-10-14 2:59PM EDT31.000.100.010.250.00-502,670207.03%
TSLA210115P000320002020-10-21 3:49PM EDT32.000.120.010.240.00-16,819203.52%
TSLA210115P000330002020-10-19 9:41AM EDT33.000.100.010.310.00-516,595206.25%
TSLA210115P000340002020-10-09 2:44PM EDT34.000.130.020.310.00-235,736204.49%
TSLA210115P000350002020-10-16 10:11AM EDT35.000.100.000.200.00-16,903191.41%
TSLA210115P000360002020-10-19 11:04AM EDT36.000.110.010.150.00-512,863185.16%
TSLA210115P000370002020-10-02 3:46PM EDT37.000.180.000.310.00-510,000196.09%
TSLA210115P000380002020-10-20 9:38AM EDT38.000.120.090.310.00-112,429199.22%
TSLA210115P000390002020-10-23 1:28PM EDT39.000.100.100.310.00-113,967197.66%
TSLA210115P000400002020-10-23 2:17PM EDT40.000.110.100.110.00-4682,255181.64%
TSLA210115P000420002020-10-20 11:41AM EDT42.000.100.000.310.00-56,053185.35%
TSLA210115P000440002020-10-16 3:57PM EDT44.000.100.010.310.00-508,726182.03%
TSLA210115P000450002020-08-28 3:12PM EDT45.000.160.160.19-0.01-5.88%4893182.03%
TSLA210115P000460002020-10-23 10:49AM EDT46.000.120.100.31-0.05-29.41%1028,165183.40%
TSLA210115P000480002020-10-16 10:16AM EDT48.000.110.010.310.00-57,642175.00%
TSLA210115P000490002020-10-21 1:50PM EDT49.000.170.000.310.00-11,127172.66%
TSLA210115P000500002020-10-23 1:55PM EDT50.000.150.060.210.00-537,638168.36%
TSLA210115P000510002020-10-21 1:51PM EDT51.000.180.010.310.00-21,962169.92%
TSLA210115P000520002020-10-13 3:59PM EDT52.000.200.030.310.00-369,403169.53%
TSLA210115P000530002020-08-31 12:04AM EDT53.002.750.100.500.00--1,470179.30%
TSLA210115P000540002020-09-21 3:09PM EDT54.000.600.000.000.00-513,17650.00%
TSLA210115P000550002020-09-28 1:09PM EDT55.000.500.010.310.00-11,172163.67%
TSLA210115P000560002020-10-22 10:08AM EDT56.000.200.100.310.00-53,780166.80%
TSLA210115P000570002020-10-08 2:07PM EDT57.000.300.000.310.00-22,578160.16%
TSLA210115P000580002020-10-16 12:05PM EDT58.000.250.000.300.00-54,111158.20%
TSLA210115P000590002020-10-14 9:58AM EDT59.000.380.000.280.00-13,055155.86%
TSLA210115P000600002020-10-23 3:36PM EDT60.000.180.180.250.00-55539,078161.91%
TSLA210115P000610002020-10-23 3:36PM EDT61.000.170.160.30+0.06+54.55%392,239161.72%
TSLA210115P000620002020-09-10 10:47AM EDT62.000.700.210.820.00-202,990177.25%
TSLA210115P000630002020-10-22 10:59AM EDT63.000.160.000.310.00-202,243152.15%
TSLA210115P000640002020-10-02 3:49PM EDT64.000.400.050.310.00-13,793153.32%
TSLA210115P000650002020-10-21 10:10AM EDT65.000.210.030.310.00-2428,511151.17%
TSLA210115P000660002020-10-01 3:36PM EDT66.000.300.000.320.00-1136,818148.83%
TSLA210115P000670002020-10-09 3:18PM EDT67.000.400.150.250.00-3840,371151.37%
TSLA210115P000680002020-10-23 3:05PM EDT68.000.190.030.35+0.05+35.71%52,328149.22%
TSLA210115P000700002020-10-23 10:46AM EDT70.000.230.150.25-0.02-8.00%542,127147.85%
TSLA210115P000720002020-10-23 2:36PM EDT72.000.280.200.35+0.07+33.33%2641,948150.88%
TSLA210115P000740002020-10-22 2:31PM EDT74.000.220.050.350.00-145,268143.16%
TSLA210115P000750002020-08-28 12:55PM EDT75.000.340.340.38+0.07+25.93%17637152.34%
TSLA210115P000760002020-10-23 11:42AM EDT76.000.250.200.400.00-159,945147.85%
TSLA210115P000780002020-10-23 1:06PM EDT78.000.200.020.40-0.01-4.76%13,826139.65%
TSLA210115P000800002020-10-23 2:39PM EDT80.000.280.280.300.00-6244,713142.87%
TSLA210115P000820002020-10-23 3:05PM EDT82.000.280.020.48-0.12-30.00%652,351138.28%
TSLA210115P000840002020-10-22 11:13AM EDT84.000.270.150.330.00-22,022135.64%
TSLA210115P000850002020-08-28 1:47PM EDT85.000.600.060.75+0.06+11.11%1282143.46%
TSLA210115P000860002020-09-23 11:32AM EDT86.000.800.000.510.00-12,448134.57%
TSLA210115P000880002020-10-01 9:57AM EDT88.000.510.150.520.00-51,610137.11%
TSLA210115P000900002020-10-23 11:35AM EDT90.000.310.300.37+0.02+6.90%106,086135.16%
TSLA210115P000920002020-10-14 10:47AM EDT92.000.490.000.410.00-58,444125.78%
TSLA210115P000940002020-10-14 10:47AM EDT94.000.520.000.500.00-14,524126.95%
TSLA210115P000950002020-08-26 2:52PM EDT95.000.680.301.500.00-21,228149.32%
TSLA210115P000960002020-10-16 10:34AM EDT96.000.480.100.560.00-511,130129.39%
TSLA210115P000980002020-10-15 2:26PM EDT98.000.550.070.570.00-342,606127.15%
TSLA210115P001000002020-10-23 3:00PM EDT100.000.390.350.40+0.01+2.63%4036,296127.93%
TSLA210115P001010002020-10-22 9:38AM EDT101.000.400.080.580.00-5560125.10%
TSLA210115P001020002020-10-19 9:59AM EDT102.000.400.000.590.00-21,279122.56%
TSLA210115P001030002020-08-31 12:03AM EDT103.002.210.681.090.00--190141.06%
TSLA210115P001040002020-10-15 2:20PM EDT104.000.600.300.600.00-25,488127.44%
TSLA210115P001050002020-09-30 3:38PM EDT105.000.930.100.600.00-3967122.66%
TSLA210115P001060002020-10-15 2:26PM EDT106.000.600.000.610.00-151,485119.82%
TSLA210115P001070002020-10-12 1:17PM EDT107.000.640.010.610.00-1226119.24%
TSLA210115P001080002020-10-21 2:14PM EDT108.000.500.280.620.00-11,851124.12%
TSLA210115P001090002020-10-21 9:35AM EDT109.000.410.020.63-2.29-84.81%2225118.36%
TSLA210115P001100002020-10-23 10:21AM EDT110.000.480.400.63+0.01+2.13%115,419124.71%
TSLA210115P001110002020-10-19 9:57AM EDT111.000.580.030.640.00-9271117.24%
TSLA210115P001120002020-10-22 3:55PM EDT112.000.300.040.650.00-44,365116.89%
TSLA210115P001130002020-09-23 12:41PM EDT113.001.750.250.660.00-25194120.31%
TSLA210115P001140002020-10-09 2:04PM EDT114.000.830.060.670.00-1843116.21%
TSLA210115P001150002020-09-28 11:20AM EDT115.001.110.070.670.00-1284115.63%
TSLA210115P001160002020-10-15 10:03AM EDT116.000.700.070.680.00-2001,236115.14%
TSLA210115P001170002020-10-05 9:36AM EDT117.001.000.080.690.00-571114.75%
TSLA210115P001180002020-10-09 11:47AM EDT118.000.650.090.700.00-54827114.40%
TSLA210115P001190002020-10-21 9:35AM EDT119.000.510.100.710.00-20644114.06%
TSLA210115P001200002020-10-23 3:40PM EDT120.000.530.450.64+0.02+3.92%1227,349117.82%
TSLA210115P001210002020-10-19 9:42AM EDT121.000.630.120.730.00-11280113.28%
TSLA210115P001220002020-10-13 3:20PM EDT122.000.780.130.740.00-3622112.89%
TSLA210115P001230002020-10-08 9:30AM EDT123.001.040.140.750.00-5298112.50%
TSLA210115P001240002020-10-08 9:30AM EDT124.001.270.150.760.00-16,722112.16%
TSLA210115P001250002020-10-02 11:32AM EDT125.001.250.160.770.00-5281111.77%
TSLA210115P001260002020-10-16 9:34AM EDT126.000.990.170.780.00-5850111.38%
TSLA210115P001270002020-10-09 11:47AM EDT127.000.940.180.790.00-27173110.99%
TSLA210115P001280002020-10-07 2:26PM EDT128.001.090.190.800.00-102,070110.60%
TSLA210115P001290002020-10-15 10:03AM EDT129.000.890.460.810.00-250434113.72%
TSLA210115P001300002020-10-23 11:22AM EDT130.000.740.500.70+0.07+10.45%131,316112.11%
TSLA210115P001310002020-10-23 10:43AM EDT131.000.500.220.84-0.39-43.82%1667109.52%
TSLA210115P001320002020-10-08 11:21AM EDT132.001.000.300.850.00-21,258110.06%
TSLA210115P001330002020-10-01 9:30AM EDT133.001.410.250.860.00-4158108.89%
TSLA210115P001340002020-10-07 2:25PM EDT134.001.120.260.880.00-5567108.59%
TSLA210115P001350002020-10-08 9:30AM EDT135.001.190.280.890.00-2364108.30%
TSLA210115P001360002020-10-14 3:29PM EDT136.000.940.290.900.00-11,321107.91%
TSLA210115P001370002020-09-22 11:25AM EDT137.002.550.000.000.00-4050.00%
TSLA210115P001380002020-10-14 10:39AM EDT138.000.880.310.930.00-42,877107.18%
TSLA210115P001390002020-10-07 2:10PM EDT139.001.180.330.940.00-5290106.89%
TSLA210115P001400002020-10-23 12:45PM EDT140.000.710.490.95-0.09-11.25%22011,992108.15%
TSLA210115P001410002020-10-06 11:05AM EDT141.001.300.350.960.00-11,036106.06%
TSLA210115P001420002020-09-24 9:43AM EDT142.003.050.370.980.00-110,922105.86%
TSLA210115P001430002020-09-29 9:34AM EDT143.001.890.381.000.00-11,585105.57%
TSLA210115P001440002020-10-12 2:31PM EDT144.001.120.391.010.00-411,626105.13%
TSLA210115P001450002020-10-05 1:56PM EDT145.001.450.411.030.00-9716104.93%
TSLA210115P001460002020-10-20 1:08PM EDT146.000.820.421.040.00-11,390104.49%
TSLA210115P001470002020-10-22 9:54AM EDT147.000.780.441.01-3.04-79.58%1252103.76%
TSLA210115P001480002020-10-22 3:46PM EDT148.000.650.571.070.00-21,164105.03%
TSLA210115P001490002020-09-30 2:36PM EDT149.001.790.461.080.00-51,862103.42%
TSLA210115P001500002020-10-23 2:00PM EDT150.000.800.750.81+0.05+6.67%313,798102.98%
TSLA210115P001510002020-10-22 11:05AM EDT151.000.870.491.040.00-3977102.08%
TSLA210115P001520002020-10-22 1:17PM EDT152.000.850.511.120.00-511,525102.42%
TSLA210115P001530002020-10-05 10:01AM EDT153.001.590.521.130.00-21,852102.00%
TSLA210115P001540002020-10-23 11:31AM EDT154.000.950.540.95-0.05-5.00%565899.85%
TSLA210115P001550002020-10-21 1:07PM EDT155.001.000.551.160.00-7277101.32%
TSLA210115P001560002020-09-24 11:35AM EDT156.003.430.631.130.00-10936101.15%
TSLA210115P001570002020-09-17 9:53AM EDT157.004.201.072.380.00-1504112.29%
TSLA210115P001580002020-10-09 11:17AM EDT158.001.330.591.000.00-328698.44%
TSLA210115P001590002020-10-14 1:36PM EDT159.001.560.601.210.00-526699.76%
TSLA210115P001600002020-10-23 2:55PM EDT160.000.950.651.02+0.05+5.56%3623,69297.95%
TSLA210115P001610002020-10-12 1:43PM EDT161.001.440.631.240.00-593999.07%
TSLA210115P001620002020-10-21 3:34PM EDT162.001.300.641.190.00-105,88498.14%
TSLA210115P001630002020-10-09 1:03PM EDT163.001.360.661.260.00-1026098.29%
TSLA210115P001640002020-10-14 1:36PM EDT164.001.630.671.200.00-