TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210319C000050002019-10-23 2:30PM EDT5.00249.28325.20331.150.00--00.00%
TSLA210319C000150002020-02-04 2:32PM EDT15.00906.10708.35721.250.00-4100.00%
TSLA210319C000200002020-03-27 4:06AM EDT20.00929.85703.40504.550.00-20297.00%
TSLA210319C000250002020-02-04 4:55PM EDT25.00856.70698.00711.350.00-300.00%
TSLA210319C000300002019-10-17 2:28PM EDT30.00231.75319.00324.950.00--00.00%
TSLA210319C000350002019-10-17 2:25PM EDT35.00226.92314.05319.950.00--00.00%
TSLA210319C000400002019-12-23 12:23PM EDT40.00379.90525.50533.450.00-200.00%
TSLA210319C000450002019-11-08 12:06PM EDT45.00291.00309.05317.500.00-2140.00%
TSLA210319C000500002019-12-23 1:15PM EDT50.00371.71514.80522.800.00-6000.00%
TSLA210319C000550002020-01-06 12:58PM EDT55.00389.61688.00698.000.00-4600.00%
TSLA210319C000600002020-02-04 3:09PM EDT60.00868.48664.10676.600.00-100.00%
TSLA210319C000650002019-11-08 12:06PM EDT65.00271.08289.45298.200.00-230.00%
TSLA210319C000700002020-02-10 12:37PM EDT70.00699.00568.90582.250.00-100.00%
TSLA210319C000750002020-01-06 12:58PM EDT75.00369.83668.00678.000.00-46240.00%
TSLA210319C000800002019-11-04 12:47PM EDT80.00240.21253.00261.200.00-210.00%
TSLA210319C000850002019-10-28 2:00PM EDT85.00243.13242.15250.900.00--10.00%
TSLA210319C000900002019-10-18 12:08PM EDT90.00172.740.000.000.00-200.00%
TSLA210319C001000002020-03-03 11:02PM EDT100.00433.000.000.000.00-400.00%
TSLA210319C001050002020-03-27 4:21AM EDT105.00755.45410.10427.650.00--0118.01%
TSLA210319C001200002020-01-15 10:45AM EDT120.00408.00672.65688.600.00-400.00%
TSLA210319C001250002020-03-13 12:29PM EDT125.00401.00391.00404.350.00-22101.60%
TSLA210319C001400002020-03-27 4:36AM EDT140.00677.10385.15400.500.00--0117.91%
TSLA210319C001850002020-02-04 1:52PM EDT185.00727.30543.80557.900.00--00.00%
TSLA210319C001900002019-12-18 1:09PM EDT190.00210.00322.90331.000.00--556.83%
TSLA210319C002000002020-03-24 10:33AM EDT200.00366.00330.00343.500.00-2694.09%
TSLA210319C002100002020-02-05 10:31AM EDT210.00578.50521.25535.650.00-100.00%
TSLA210319C002200002020-03-18 11:52AM EDT220.00213.03313.00328.000.00-11290.98%
TSLA210319C002300002020-02-04 4:34PM EDT230.00728.85502.75517.900.00-20510.33%
TSLA210319C002400002020-03-16 3:58PM EDT240.00255.650.000.000.00--00.00%
TSLA210319C002500002020-03-24 10:33AM EDT250.00290.11294.00305.050.00-2689.85%
TSLA210319C002600002020-02-04 4:33PM EDT260.00704.70476.65491.100.00-20349.84%
TSLA210319C002700002020-03-24 11:21AM EDT270.00276.75280.00291.050.00-31988.43%
TSLA210319C002800002020-02-04 1:29PM EDT280.00637.70463.95477.450.00-30318.31%
TSLA210319C002900002020-03-18 10:33AM EDT290.00175.20267.00277.450.00-144287.32%
TSLA210319C003000002020-03-23 1:23PM EDT300.00289.580.000.000.00-200.00%
TSLA210319C003100002020-03-13 3:32PM EDT310.00212.360.000.000.00-1400.00%
TSLA210319C003200002020-02-19 11:57AM EDT320.00153.76200.00211.500.00-14049.55%
TSLA210319C003300002020-03-13 11:54AM EDT330.00175.00242.00256.000.00-3216286.77%
TSLA210319C003400002020-03-20 2:19PM EDT340.00189.810.000.000.00-1800.00%
TSLA210319C003500002020-03-25 11:37AM EDT350.00260.500.000.000.00-200.00%
TSLA210319C003600002020-03-17 3:54PM EDT360.00171.880.000.000.00-100.00%
TSLA210319C003700002020-03-25 1:53PM EDT370.00253.700.000.000.00-100.00%
TSLA210319C003800002020-03-23 1:24PM EDT380.00170.000.000.000.00-100.00%
TSLA210319C003900002020-03-09 11:13AM EDT390.00122.800.000.000.00-100.00%
TSLA210319C004000002020-03-26 1:35PM EDT400.00208.050.000.000.00-200.00%
TSLA210319C004050002020-03-20 2:02PM EDT405.00161.51198.00208.400.00-140480.90%
TSLA210319C004100002020-03-20 10:36AM EDT410.00223.210.000.000.00-400.00%
TSLA210319C004150002020-02-25 11:26AM EDT415.00426.70212.55228.000.00-52994.37%
TSLA210319C004200002020-03-23 12:04PM EDT420.00177.420.000.000.00-100.00%
TSLA210319C004250002020-03-19 12:21PM EDT425.00142.750.000.000.00-100.00%
TSLA210319C004300002020-03-25 3:23PM EDT430.00226.400.000.000.00-10000.00%
TSLA210319C004350002020-03-20 3:53PM EDT435.00142.200.000.000.00-200.00%
TSLA210319C004400002020-03-24 10:24AM EDT440.00213.190.000.000.00-100.00%
TSLA210319C004450002020-03-18 3:55PM EDT445.00100.000.000.000.00-200.00%
TSLA210319C004500002020-03-24 9:49AM EDT450.00161.050.000.000.00-300.00%
TSLA210319C004600002020-03-26 10:18AM EDT460.00207.750.000.000.00-100.00%
TSLA210319C004700002020-03-16 3:28PM EDT470.00128.760.000.000.00-700.00%
TSLA210319C004800002020-03-24 12:28PM EDT480.00162.900.000.000.00-200.00%
TSLA210319C004900002020-03-24 2:33PM EDT490.00161.490.000.000.00-200.00%
TSLA210319C005000002020-03-27 12:55PM EDT500.00159.820.000.000.00-600.00%
TSLA210319C005100002020-03-26 2:44PM EDT510.00160.000.000.000.00-300.00%
TSLA210319C005200002020-03-26 2:32PM EDT520.00156.530.000.000.00-200.20%
TSLA210319C005300002020-03-18 3:56PM EDT530.00145.000.000.000.00-100.78%
TSLA210319C005400002020-03-18 12:42PM EDT540.0070.180.000.000.00-200.78%
TSLA210319C005500002020-03-26 10:50AM EDT550.00156.500.000.000.00-201.56%
TSLA210319C005600002020-03-27 3:28PM EDT560.00136.320.000.000.00-301.56%
TSLA210319C005700002020-03-23 1:11PM EDT570.00142.000.000.000.00-101.56%
TSLA210319C005800002020-03-26 2:02PM EDT580.00136.000.000.000.00-1003.13%
TSLA210319C005900002020-03-24 9:49AM EDT590.00138.000.000.000.00-803.13%
TSLA210319C006000002020-03-26 3:43PM EDT600.00122.450.000.000.00-603.13%
TSLA210319C006100002020-03-24 9:49AM EDT610.00101.950.000.000.00-1203.13%
TSLA210319C006200002020-03-27 3:22PM EDT620.00116.040.000.000.00-103.13%
TSLA210319C006300002020-03-24 9:49AM EDT630.0098.520.000.000.00-403.13%
TSLA210319C006400002020-03-24 9:30AM EDT640.00110.000.000.000.00-103.13%
TSLA210319C006500002020-03-25 3:43PM EDT650.00128.000.000.000.00-206.25%
TSLA210319C006600002020-03-26 10:39AM EDT660.00126.500.000.000.00-206.25%
TSLA210319C006700002020-03-03 4:43PM EDT670.0052.1194.00103.000.00-51172.64%
TSLA210319C006800002020-03-11 12:14PM EDT680.0061.180.000.000.00-406.25%
TSLA210319C006900002020-03-26 10:08AM EDT690.0095.000.000.000.00-206.25%
TSLA210319C007000002020-03-27 12:47PM EDT700.0088.700.000.000.00-306.25%
TSLA210319C007050002020-03-09 3:20PM EDT705.0042.000.000.000.00-306.25%
TSLA210319C007100002020-03-23 9:42AM EDT710.0078.380.000.000.00-806.25%
TSLA210319C007150002020-03-23 9:42AM EDT715.0076.200.000.000.00-306.25%
TSLA210319C007200002020-03-26 2:38PM EDT720.0093.500.000.000.00-306.25%
TSLA210319C007250002020-03-24 10:27AM EDT725.0080.900.000.000.00-106.25%
TSLA210319C007300002020-03-24 2:14PM EDT730.0076.200.000.000.00-206.25%
TSLA210319C007350002020-03-04 1:41PM EDT735.00183.420.000.000.00-106.25%
TSLA210319C007400002020-03-26 1:19PM EDT740.0088.930.000.000.00-506.25%
TSLA210319C007450002020-03-10 12:26PM EDT745.00115.300.000.000.00-206.25%
TSLA210319C007500002020-03-25 2:27PM EDT750.00101.000.000.000.00-506.25%
TSLA210319C007550002020-03-16 1:37PM EDT755.0056.000.000.000.00-106.25%
TSLA210319C007600002020-03-24 2:47PM EDT760.0070.600.000.000.00-1606.25%
TSLA210319C007650002020-03-10 11:47AM EDT765.0058.600.000.000.00-206.25%
TSLA210319C007700002020-03-27 3:04PM EDT770.0077.770.000.000.00-106.25%
TSLA210319C007750002020-03-18 3:24PM EDT775.0035.000.000.000.00-206.25%
TSLA210319C007800002020-03-19 3:28PM EDT780.0061.940.000.000.00-206.25%
TSLA210319C007850002020-03-19 3:28PM EDT785.0061.050.000.000.00-106.25%
TSLA210319C007900002020-03-11 3:38PM EDT790.00107.600.000.000.00-206.25%
TSLA210319C007950002020-03-24 9:49AM EDT795.0061.100.000.000.00-906.25%
TSLA210319C008000002020-03-27 3:29PM EDT800.0071.000.000.000.00-606.25%
TSLA210319C008050002020-03-11 12:15PM EDT805.0052.000.000.000.00-206.25%
TSLA210319C008100002020-03-25 2:03PM EDT810.0085.050.000.000.00-206.25%
TSLA210319C008150002020-03-10 1:59PM EDT815.00100.650.000.000.00-206.25%
TSLA210319C008200002020-03-11 12:14PM EDT820.0032.550.000.000.00-606.25%
TSLA210319C008250002020-03-02 1:02AM EDT825.0037.210.000.000.00-506.25%
TSLA210319C008300002020-03-09 2:49PM EDT830.00101.100.000.000.00-1012.50%
TSLA210319C008400002020-03-16 3:42PM EDT840.0077.050.000.000.00-1012.50%
TSLA210319C008450002020-03-20 5:47PM EDT845.0078.000.000.000.00-2012.50%
TSLA210319C008500002020-03-27 1:41PM EDT850.0064.900.000.000.00-1012.50%
TSLA210319C008550002020-03-24 3:58PM EDT855.0056.550.000.000.00-1012.50%
TSLA210319C008600002020-03-20 10:55AM EDT860.0056.000.000.000.00-1012.50%
TSLA210319C008650002020-03-03 3:45PM EDT865.00140.0056.6063.000.00-3370.92%
TSLA210319C008700002020-03-24 3:58PM EDT870.0054.340.000.000.00-1012.50%
TSLA210319C008750002020-03-09 1:34PM EDT875.0039.750.000.000.00-2012.50%
TSLA210319C008800002020-03-26 3:23PM EDT880.0062.000.000.000.00-10012.50%
TSLA210319C008850002020-02-27 3:46PM EDT885.00105.8651.5060.500.00-4370.31%
TSLA210319C008900002020-03-11 3:27PM EDT890.0040.000.000.000.00-1012.50%
TSLA210319C008950002020-03-09 12:09AM EDT895.00114.480.000.000.00-2012.50%
TSLA210319C009000002020-03-27 12:05PM EDT900.0054.000.000.000.00-2012.50%
TSLA210319C009050002020-03-13 2:36PM EDT905.0050.000.000.000.00-5012.50%
TSLA210319C009100002020-03-19 3:59PM EDT910.0045.000.000.000.00-1012.50%
TSLA210319C009150002020-03-27 4:06AM EDT915.0065.3548.3555.800.00--10770.21%
TSLA210319C009200002020-03-11 3:27PM EDT920.0043.650.000.000.00-1012.50%
TSLA210319C009250002020-03-26 1:38PM EDT925.0055.400.000.000.00-5012.50%
TSLA210319C009300002020-03-26 1:38PM EDT930.0054.740.000.000.00-5012.50%
TSLA210319C009350002020-03-17 3:53PM EDT935.0031.0046.0053.250.00-171470.14%
TSLA210319C009400002020-03-27 9:30AM EDT940.0050.250.000.000.00-2012.50%
TSLA210319C009450002020-03-05 4:58PM EDT945.00101.350.000.000.00-4012.50%
TSLA210319C009500002020-03-25 3:06PM EDT950.0064.000.000.000.00-5012.50%
TSLA210319C009600002020-03-05 4:58PM EDT960.0025.000.000.000.00-3012.50%
TSLA210319C009700002020-02-27 3:47PM EDT970.0032.5041.4548.500.00-2369.63%
TSLA210319C009800002020-03-02 3:56PM EDT980.0045.100.000.000.00-1012.50%
TSLA210319C009900002020-03-09 3:52PM EDT990.0044.100.000.000.00-6012.50%
TSLA210319C009950002020-03-02 3:56PM EDT995.0050.150.000.000.00-2012.50%
TSLA210319C010000002020-03-27 9:44AM EDT1,000.0044.000.000.000.00-5012.50%
TSLA210319C010050002020-03-03 4:32PM EDT1,005.0067.000.000.000.00-5012.50%
TSLA210319C010100002020-03-09 3:10PM EDT1,010.0056.500.000.000.00-2012.50%
TSLA210319C010150002020-03-24 12:40PM EDT1,015.0040.000.000.000.00-2012.50%
TSLA210319C010200002020-03-06 12:36PM EDT1,020.0025.250.000.000.00-1012.50%
TSLA210319C010400002020-03-16 3:23PM EDT1,040.0046.9535.9042.700.00-11370.19%
TSLA210319C010500002020-03-24 10:44AM EDT1,050.0032.000.000.000.00-2012.50%
TSLA210319C010600002020-03-11 11:36AM EDT1,060.0059.000.000.000.00-1012.50%
TSLA210319C010800002020-03-03 3:37PM EDT1,080.0056.900.000.000.00-6012.50%
TSLA210319C011000002020-03-16 3:50PM EDT1,100.0034.000.000.000.00-1012.50%
TSLA210319C011200002020-03-24 9:42AM EDT1,120.0030.0032.0036.300.00-1970.93%
TSLA210319C011400002020-03-11 1:33PM EDT1,140.0047.700.000.000.00-1012.50%
TSLA210319C011500002020-03-12 12:59PM EDT1,150.0034.050.000.000.00-1012.50%
TSLA210319C011600002020-03-02 4:08PM EDT1,160.0069.000.000.000.00-1012.50%
TSLA210319C011800002020-03-24 9:43AM EDT1,180.0025.750.000.000.00-2012.50%
TSLA210319C012000002020-03-27 3:47PM EDT1,200.0028.400.000.000.00-5012.50%
TSLA210319C012200002020-03-19 10:12AM EDT1,220.0024.000.000.000.00-1012.50%
TSLA210319C012400002020-02-20 4:24PM EDT1,240.0020.0021.0525.150.00-1068.19%
TSLA210319C012500002020-03-25 1:33PM EDT1,250.0029.000.000.000.00-1012.50%
TSLA210319C012600002020-03-02 1:01AM EDT1,260.0042.000.000.000.00--012.50%
TSLA210319C012800002020-03-17 11:20AM EDT1,280.0025.800.000.000.00-2012.50%
TSLA210319C013000002020-03-25 11:40AM EDT1,300.0028.720.000.000.00-5012.50%
TSLA210319C013500002020-03-26 1:48PM EDT1,350.0025.200.000.000.00-1012.50%
TSLA210319C014000002020-03-26 12:10PM EDT1,400.0025.000.000.000.00-1012.50%
TSLA210319C014500002020-03-26 1:20PM EDT1,450.0021.600.000.000.00-1025.00%
TSLA210319C015000002020-03-27 3:31PM EDT1,500.0017.000.000.000.00-1025.00%
TSLA210319C015200002020-03-24 3:43PM EDT1,520.0016.000.000.000.00-5025.00%
TSLA210319C015300002020-03-02 1:59PM EDT1,530.0037.540.000.000.00-1025.00%
TSLA210319C015400002020-02-19 1:06PM EDT1,540.0047.2014.0516.900.00-2071.49%
TSLA210319C015500002020-03-16 9:50AM EDT1,550.0012.250.000.000.00-4025.00%
TSLA210319C015600002020-03-02 1:01AM EDT1,560.0032.300.000.000.00--025.00%
TSLA210319C015700002020-02-05 1:29PM EDT1,570.0047.9528.7533.750.00--085.79%
TSLA210319C015800002020-02-27 11:17AM EDT1,580.0019.3514.0517.250.00-81072.80%
TSLA210319C015900002020-02-21 12:30PM EDT1,590.0081.3011.5515.850.00-2071.02%
TSLA210319C016000002020-03-26 2:10PM EDT1,600.0018.230.000.000.00-51025.00%
TSLA210319C016100002020-02-24 3:22PM EDT1,610.0062.6019.8523.150.00-2179.15%
TSLA210319C016200002020-02-28 3:55PM EDT1,620.0030.3013.3516.800.00-1073.30%
TSLA210319C016300002020-03-04 3:17PM EDT1,630.0038.0014.1016.950.00-1474.04%
TSLA210319C016400002020-03-10 10:07AM EDT1,640.0024.000.000.000.00--025.00%
TSLA210319C016500002020-03-26 11:05AM EDT1,650.0019.000.000.000.00-1025.00%
TSLA210319C016600002020-03-03 1:00PM EDT1,660.0020.360.000.000.00-1025.00%
TSLA210319C016700002020-03-03 2:56PM EDT1,670.008.940.000.000.00-13025.00%
TSLA210319C016800002020-03-05 10:54AM EDT1,680.008.790.000.000.00-3025.00%
TSLA210319C016900002020-03-26 10:03AM EDT1,690.0016.500.000.000.00-3025.00%
TSLA210319C017000002020-03-25 12:34PM EDT1,700.0017.900.000.000.00-8025.00%
TSLA210319C017100002020-03-05 10:54AM EDT1,710.0033.370.000.000.00--025.00%
TSLA210319C017200002020-02-07 4:39PM EDT1,720.0033.0123.5027.600.00-1085.57%
TSLA210319C017300002020-02-28 3:33PM EDT1,730.0020.9511.7015.000.00-3374.24%
TSLA210319C017400002020-03-27 4:06AM EDT1,740.0017.4011.5514.850.00-1074.32%
TSLA210319C017500002020-03-09 1:09PM EDT1,750.0017.250.000.000.00-6025.00%
TSLA210319C017600002020-03-03 11:03PM EDT1,760.0023.900.000.000.00--025.00%
TSLA210319C017700002020-03-03 11:03PM EDT1,770.008.000.000.000.00-2025.00%
TSLA210319C017800002020-02-27 3:47PM EDT1,780.0030.7511.9014.600.00-52475.33%
TSLA210319C017900002020-03-02 4:35PM EDT1,790.0027.150.000.000.00-2025.00%
TSLA210319C018000002020-03-26 1:47PM EDT1,800.0014.500.000.000.00-1025.00%
TSLA210319C018100002020-02-19 12:34PM EDT1,810.0071.5010.5512.650.00--074.06%
TSLA210319C018200002020-03-27 4:06AM EDT1,820.0054.709.1013.850.00-1074.13%
TSLA210319C018400002020-03-17 3:48PM EDT1,840.007.810.000.000.00-1025.00%
TSLA210319C018500002020-03-09 1:42PM EDT1,850.008.800.000.000.00-4025.00%
TSLA210319C018600002020-03-16 11:46AM EDT1,860.0012.000.000.000.00-2025.00%
TSLA210319C018700002020-03-25 1:52PM EDT1,870.0015.500.000.000.00-4025.00%
TSLA210319C018800002020-03-27 3:23PM EDT1,880.0011.000.000.000.00-7025.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210319P000050002020-03-26 9:55AM EDT5.000.200.000.000.00-7050.00%
TSLA210319P000100002020-03-10 12:17PM EDT10.000.500.000.000.00-12050.00%
TSLA210319P000150002020-03-02 4:05PM EDT15.000.750.000.000.00-5050.00%
TSLA210319P000200002020-03-19 10:31AM EDT20.001.700.792.130.00-9321173.58%
TSLA210319P000250002020-03-27 3:33PM EDT25.001.350.000.000.00-16050.00%
TSLA210319P000300002020-03-25 10:58AM EDT30.001.830.000.000.00-5050.00%
TSLA210319P000350002020-01-22 11:37AM EDT35.000.340.000.000.00-10050.00%
TSLA210319P000400002020-03-27 10:20AM EDT40.002.540.000.000.00-30050.00%
TSLA210319P000450002020-03-20 12:10PM EDT45.004.652.104.000.00-295143.07%
TSLA210319P000500002020-03-26 1:07PM EDT50.003.500.000.000.00-8050.00%
TSLA210319P000550002020-03-12 11:43AM EDT55.006.253.004.900.00-321137.26%
TSLA210319P000600002020-03-12 3:42PM EDT60.005.503.505.400.00-2134134.88%
TSLA210319P000700002020-03-18 3:53PM EDT70.007.254.606.450.00-1103130.69%
TSLA210319P000750002020-01-08 3:14PM EDT75.001.250.002.470.00-511595.02%
TSLA210319P000800002020-03-24 9:42AM EDT80.007.655.807.600.00-578127.09%
TSLA210319P000850002020-03-19 10:37AM EDT85.0012.005.608.250.00-235123.76%
TSLA210319P000900002020-03-18 2:19PM EDT90.0014.007.058.850.00-13123.85%
TSLA210319P000950002020-03-19 10:27AM EDT95.0013.550.000.000.00-70025.00%
TSLA210319P001000002020-03-25 3:49PM EDT100.009.200.000.000.00-9025.00%
TSLA210319P001050002020-03-24 3:21PM EDT105.0010.300.000.000.00-2025.00%
TSLA210319P001100002020-03-20 3:42PM EDT110.0015.700.000.000.00-1025.00%
TSLA210319P001200002020-03-18 2:34PM EDT120.0022.0011.0513.100.00-234115.47%
TSLA210319P001250002020-03-26 1:46PM EDT125.0012.100.000.000.00-15025.00%
TSLA210319P001300002020-03-23 11:08AM EDT130.0020.200.000.000.00-10025.00%
TSLA210319P001350002020-03-06 4:48PM EDT135.005.4513.4515.500.00-121112.16%
TSLA210319P001400002020-03-27 3:23PM EDT140.0014.430.000.000.00-1025.00%
TSLA210319P001450002020-03-26 1:16PM EDT145.0016.850.000.000.00-2025.00%
TSLA210319P001500002020-03-12 11:39AM EDT150.0016.500.000.000.00-2025.00%
TSLA210319P001550002020-03-26 1:19PM EDT155.0017.900.000.000.00-1025.00%
TSLA210319P001600002020-03-23 12:04PM EDT160.0027.040.000.000.00-7025.00%
TSLA210319P001650002020-03-25 3:45PM EDT165.0019.500.000.000.00-1025.00%
TSLA210319P001700002020-03-12 10:14AM EDT170.0028.450.000.000.00-2025.00%
TSLA210319P001750002020-03-24 2:30PM EDT175.0021.600.000.000.00-1025.00%
TSLA210319P001800002020-03-23 2:37PM EDT180.0022.500.000.000.00-2025.00%
TSLA210319P001850002020-03-06 1:26PM EDT185.0032.960.000.000.00-3025.00%
TSLA210319P001900002020-03-13 11:26AM EDT190.0044.0021.9025.900.00-17100.86%
TSLA210319P001950002020-03-26 2:06PM EDT195.0025.000.000.000.00-1025.00%
TSLA210319P002000002020-03-27 3:18PM EDT200.0025.000.000.000.00-4012.50%
TSLA210319P002100002020-03-20 3:12PM EDT210.0043.000.000.000.00-1012.50%
TSLA210319P002200002020-03-24 11:05AM EDT220.0032.000.000.000.00-6012.50%
TSLA210319P002300002020-03-20 2:43PM EDT230.0048.660.000.000.00-4012.50%
TSLA210319P002400002020-03-12 2:39PM EDT240.0041.790.000.000.00-1012.50%
TSLA210319P002500002020-03-25 3:26PM EDT250.0039.500.000.000.00-6012.50%
TSLA210319P002600002020-03-18 3:56PM EDT260.0040.650.000.000.00-1012.50%
TSLA210319P002700002020-03-23 3:27PM EDT270.0045.350.000.000.00-1012.50%
TSLA210319P002800002020-03-17 3:48PM EDT280.0049.800.000.000.00-20012.50%
TSLA210319P002900002020-03-09 10:25AM EDT290.0086.540.000.000.00-10012.50%
TSLA210319P003000002020-03-27 11:22AM EDT300.0055.000.000.000.00-3012.50%
TSLA210319P003100002020-03-19 11:41AM EDT310.0087.6656.8559.900.00-118089.05%
TSLA210319P003200002020-03-24 12:12PM EDT320.0062.250.000.000.00-1012.50%
TSLA210319P003300002020-03-25 3:16PM EDT330.0062.600.000.000.00-206.25%
TSLA210319P003400002020-03-19 10:18AM EDT340.00102.520.000.000.00-2106.25%
TSLA210319P003500002020-03-26 1:11PM EDT350.0072.200.000.000.00-106.25%
TSLA210319P003600002020-03-27 10:34AM EDT360.0081.400.000.000.00-106.25%
TSLA210319P003700002020-03-25 1:42PM EDT370.0076.870.000.000.00-606.25%
TSLA210319P003800002020-03-18 11:08AM EDT380.00114.000.000.000.00-106.25%
TSLA210319P003900002020-03-25 2:22PM EDT390.0086.850.000.000.00-106.25%
TSLA210319P004000002020-03-26 10:39AM EDT400.0098.290.000.000.00-106.25%
TSLA210319P004050002020-03-18 1:53PM EDT405.00156.500.000.000.00-206.25%
TSLA210319P004100002020-03-18 2:03PM EDT410.00134.7597.55102.100.00-56782.97%
TSLA210319P004150002020-03-13 12:45PM EDT415.0094.8094.45101.550.00-1780.12%
TSLA210319P004200002020-03-26 2:55PM EDT420.00103.000.000.000.00-303.13%
TSLA210319P004250002020-02-27 4:42PM EDT425.00100.0099.25103.900.00-41478.93%
TSLA210319P004300002020-03-25 3:12PM EDT430.00102.500.000.000.00-203.13%
TSLA210319P004350002020-03-13 11:28AM EDT435.00138.200.000.000.00-103.13%
TSLA210319P004400002020-03-23 12:52PM EDT440.00151.000.000.000.00-603.13%
TSLA210319P004450002020-03-25 10:31AM EDT445.00111.000.000.000.00-103.13%
TSLA210319P004500002020-03-27 11:19AM EDT450.00120.600.000.000.00-503.13%
TSLA210319P004600002020-03-13 3:54PM EDT460.00148.280.000.000.00-203.13%
TSLA210319P004700002020-03-24 3:07PM EDT470.00131.000.000.000.00-101.56%
TSLA210319P004800002020-03-26 1:51PM EDT480.00134.850.000.000.00-101.56%
TSLA210319P004900002020-03-24 11:19AM EDT490.00142.000.000.000.00-200.78%
TSLA210319P005000002020-03-27 3:26PM EDT500.00138.090.000.000.00-1200.78%
TSLA210319P005100002020-03-20 3:09PM EDT510.00196.130.000.000.00-100.20%
TSLA210319P005200002020-02-28 1:53PM EDT520.00152.00148.90155.75+23.00+17.83%207175.17%
TSLA210319P005300002020-03-20 3:09PM EDT530.00210.130.000.000.00-100.00%
TSLA210319P005400002020-03-25 2:22PM EDT540.00161.800.000.000.00-200.00%
TSLA210319P005500002020-03-27 11:24AM EDT550.00181.000.000.000.00-100.00%
TSLA210319P005600002020-03-04 4:59PM EDT560.00269.950.000.000.00-100.00%
TSLA210319P005700002020-03-09 12:48PM EDT570.00214.040.000.000.00-400.00%
TSLA210319P005800002020-03-24 10:57AM EDT580.00196.230.000.000.00-200.00%
TSLA210319P005900002020-03-24 3:41PM EDT590.00201.000.000.000.00-500.00%
TSLA210319P006000002020-03-25 12:40PM EDT600.00203.400.000.000.00-100.00%
TSLA210319P006100002020-03-11 12:04PM EDT610.00265.00204.55220.300.00-2374.19%
TSLA210319P006200002020-03-12 10:32AM EDT620.00319.000.000.000.00-400.00%
TSLA210319P006300002020-02-27 4:02PM EDT630.00302.00218.00230.800.00-41572.86%
TSLA210319P006400002020-03-05 4:42PM EDT640.00310.000.000.000.00-4200.00%
TSLA210319P006500002020-03-12 3:36PM EDT650.00268.920.000.000.00-300.00%
TSLA210319P006600002020-03-18 1:58PM EDT660.00349.920.000.000.00-200.00%
TSLA210319P006700002020-02-28 4:47PM EDT670.00333.72246.00255.650.00-31771.04%
TSLA210319P006800002020-03-25 3:23PM EDT680.00250.400.000.000.00-100.00%
TSLA210319P006900002020-03-06 4:52PM EDT690.00335.000.000.000.00-100.00%
TSLA210319P007000002020-03-24 3:38PM EDT700.00262.190.000.000.00-900.00%
TSLA210319P007050002020-03-04 1:52PM EDT705.00205.830.000.000.00--00.00%
TSLA210319P007100002020-02-27 1:29PM EDT710.00138.07283.55292.350.00-1874.00%
TSLA210319P007150002020-03-20 12:04PM EDT715.00337.990.000.000.00-200.00%
TSLA210319P007200002020-03-27 2:32PM EDT720.00285.970.000.000.00-200.00%
TSLA210319P007250002020-03-02 3:10PM EDT725.00213.100.000.000.00-100.00%
TSLA210319P007300002020-03-05 3:23PM EDT730.00377.450.000.000.00-800.00%
TSLA210319P007400002020-03-20 12:52PM EDT740.00356.50306.40317.100.00-11273.93%
TSLA210319P007450002020-03-11 3:39PM EDT745.00233.050.000.000.00--00.00%
TSLA210319P007500002020-03-27 3:43PM EDT750.00309.950.000.000.00-400.00%
TSLA210319P007550002020-03-11 3:39PM EDT755.00240.150.000.000.00--00.00%
TSLA210319P007600002020-03-12 12:59PM EDT760.00306.620.000.000.00-100.00%
TSLA210319P007650002020-03-11 3:39PM EDT765.00310.620.000.000.00--00.00%
TSLA210319P007700002020-02-27 3:46PM EDT770.00195.27321.45332.000.00-101669.15%
TSLA210319P007750002020-03-11 3:38PM EDT775.00296.290.000.000.00--00.00%
TSLA210319P007800002020-03-25 10:59AM EDT780.00326.340.000.000.00-100.00%
TSLA210319P007850002020-02-26 11:25AM EDT785.00203.10340.10351.600.00--172.58%
TSLA210319P007900002020-03-02 3:56PM EDT790.00263.900.000.000.00-300.00%
TSLA210319P007950002020-03-13 12:05PM EDT795.00426.84339.90354.000.00-15368.88%
TSLA210319P008000002020-03-17 2:13PM EDT800.00343.040.000.000.00-200.00%
TSLA210319P008100002020-02-25 11:10AM EDT810.00188.02344.80358.750.00-113264.78%
TSLA210319P008150002020-03-02 1:05AM EDT815.00244.750.000.000.00--00.00%
TSLA210319P008200002020-03-11 1:46PM EDT820.00288.450.000.000.00-200.00%
TSLA210319P008250002020-03-27 4:06AM EDT825.00155.71364.05379.000.00--168.50%
TSLA210319P008300002020-02-27 4:42PM EDT830.00257.00368.75381.000.00-1668.02%
TSLA210319P008400002020-03-12 3:35PM EDT840.00466.200.000.000.00-100.00%
TSLA210319P008450002020-02-25 10:48AM EDT845.00266.00368.45382.300.00-21561.24%
TSLA210319P008500002020-03-11 12:57PM EDT850.00308.250.000.000.00-700.00%
TSLA210319P008550002020-03-03 11:06PM EDT855.00273.000.000.000.00--00.00%
TSLA210319P008600002020-03-17 10:17AM EDT860.00480.550.000.000.00-200.00%
TSLA210319P008650002020-03-09 12:09AM EDT865.00281.000.000.000.00--00.00%
TSLA210319P008700002020-03-02 3:35PM EDT870.00285.000.000.000.00-300.00%
TSLA210319P008750002020-03-16 12:14AM EDT875.00330.300.000.000.00--00.00%
TSLA210319P008800002020-03-23 10:45AM EDT880.00493.73420.35431.100.00-11272.21%
TSLA210319P008850002020-03-27 4:06AM EDT885.00551.22424.25432.450.00-1571.29%
TSLA210319P008900002020-03-11 3:39PM EDT890.00555.900.000.000.00-100.00%
TSLA210319P009000002020-03-20 1:58PM EDT900.00500.320.000.000.00-100.00%
TSLA210319P009050002020-03-09 12:09AM EDT905.00312.900.000.000.00--00.00%
TSLA210319P009100002020-03-04 10:37AM EDT910.00289.20446.00457.100.00-4472.03%
TSLA210319P009200002020-02-27 11:14AM EDT920.00324.45455.00462.700.00-1871.22%
TSLA210319P009250002020-03-09 12:09AM EDT925.00328.300.000.000.00--00.00%
TSLA210319P009300002020-03-09 10:36AM EDT930.00372.00464.00475.500.00-1872.37%
TSLA210319P009350002020-03-02 1:05AM EDT935.00276.900.000.000.00--00.00%
TSLA210319P009400002020-03-12 10:18AM EDT940.00413.050.000.000.00-100.00%
TSLA210319P009450002020-03-06 4:38PM EDT945.00343.950.000.000.00-200.00%
TSLA210319P009500002020-03-06 4:31PM EDT950.00347.85481.00492.250.00-1971.91%
TSLA210319P009600002020-03-27 4:36AM EDT960.00298.45479.80497.850.00--068.03%
TSLA210319P009700002020-02-10 11:02AM EDT970.00302.00391.85403.450.00-3100.00%
TSLA210319P009800002020-03-06 4:31PM EDT980.00371.70506.00519.000.00-21071.38%
TSLA210319P009900002020-03-09 9:54AM EDT990.00426.75517.00528.000.00-12071.97%
TSLA210319P009950002020-03-27 4:36AM EDT995.00302.05511.05529.100.00-1867.84%
TSLA210319P010000002020-03-16 10:40AM EDT1,000.00565.000.000.000.00-4000.00%
TSLA210319P010050002020-03-05 4:53PM EDT1,005.00372.25531.00538.100.00-11971.11%
TSLA210319P010100002020-01-14 2:27PM EDT1,010.00475.70312.00322.250.00--00.00%
TSLA210319P010150002020-02-24 4:51PM EDT1,015.00316.55518.70534.000.00-14759.96%
TSLA210319P010200002020-03-27 4:36AM EDT1,020.00378.35431.85551.500.00-2073.10%
TSLA210319P010400002020-02-10 1:13AM EDT1,040.00379.55477.20490.700.00--00.00%
TSLA210319P010800002020-02-06 12:06PM EDT1,080.00400.50453.00463.550.00--00.00%
TSLA210319P011000002020-02-27 1:24PM EDT1,100.00456.20607.30624.000.00-2367.25%
TSLA210319P011200002020-03-27 4:36AM EDT1,120.00445.45625.35641.000.00--066.46%
TSLA210319P011400002020-02-21 11:15AM EDT1,140.00389.05727.90746.000.00-10114.18%
TSLA210319P011500002020-03-09 10:09AM EDT1,150.00550.250.000.000.00--00.00%
TSLA210319P011600002020-03-27 6:06AM EDT1,160.00466.50662.75680.800.00--067.25%
TSLA210319P012000002020-03-17 11:52AM EDT1,200.00763.35711.00723.700.00--2372.97%
TSLA210319P012400002020-03-27 6:06AM EDT1,240.00555.20738.75628.300.00--00.00%
TSLA210319P012500002020-03-13 3:27PM EDT1,250.00747.200.000.000.00--00.00%
TSLA210319P012600002020-03-27 6:06AM EDT1,260.00567.50608.00775.850.00--074.40%
TSLA210319P013000002020-02-05 11:17AM EDT1,300.00607.70644.50659.000.00--00.00%
TSLA210319P013500002020-03-27 6:06AM EDT1,350.00644.50844.00704.800.00-100.00%
TSLA210319P014000002020-02-05 10:37AM EDT1,400.00654.85707.25720.900.00--00.00%
TSLA210319P014500002020-02-10 10:33AM EDT1,450.00703.00824.95839.000.00-100.00%
TSLA210319P015000002020-03-27 4:22AM EDT1,500.00656.55989.60813.450.00--00.00%
TSLA210319P015200002020-03-20 5:47PM EDT1,520.001,083.700.000.000.00--00.00%
TSLA210319P015400002020-03-02 1:04AM EDT1,540.00845.000.000.000.00--00.00%
TSLA210319P015500002020-02-18 1:13AM EDT1,550.00795.501,110.101,128.500.00--0116.83%
TSLA210319P015700002020-02-18 1:13AM EDT1,570.00798.001,131.251,147.500.00--7117.53%
TSLA210319P016000002020-03-13 11:34AM EDT1,600.001,095.001,097.001,109.000.00-1175.21%
TSLA210319P016100002020-03-27 4:36AM EDT1,610.00915.001,097.501,188.300.00-1097.95%
TSLA210319P016400002020-03-27 4:36AM EDT1,640.00837.900.001,142.000.00-2075.32%
TSLA210319P016600002020-02-24 10:49AM EDT1,660.00856.200.000.000.00-150.00%
TSLA210319P016700002020-02-10 10:40AM EDT1,670.00891.501,040.651,056.000.00-300.00%
TSLA210319P016900002020-03-27 4:36AM EDT1,690.00910.501,175.751,191.000.00-1066.21%
TSLA210319P017000002020-03-27 4:36AM EDT1,700.00888.641,186.001,201.000.00-2166.64%
TSLA210319P017100002020-03-27 4:36AM EDT1,710.001,023.751,195.501,212.000.00--167.25%
TSLA210319P017200002020-02-10 1:14AM EDT1,720.001,043.601,044.001,056.000.00--00.00%
TSLA210319P017300002020-02-10 1:35PM EDT1,730.00994.501,117.301,130.000.00-500.00%
TSLA210319P017400002020-02-10 10:46AM EDT1,740.00967.501,105.001,118.000.00-400.00%
TSLA210319P017800002020-02-06 10:32AM EDT1,780.001,101.801,101.001,114.000.00--00.00%
TSLA210319P017900002020-03-27 5:36AM EDT1,790.001,107.501,274.501,290.000.00--066.73%
TSLA210319P018000002020-03-02 1:04AM EDT1,800.00981.640.000.000.00--00.00%
TSLA210319P018100002020-03-27 5:36AM EDT1,810.001,024.001,294.501,310.000.00-8067.17%
TSLA210319P018200002020-03-27 5:36AM EDT1,820.001,307.901,304.001,322.000.00--068.62%
TSLA210319P018300002020-03-13 1:08PM EDT1,830.001,317.501,319.501,337.600.00--2776.30%
TSLA210319P018400002020-03-27 5:36AM EDT1,840.001,154.501,324.001,341.000.00--068.24%
TSLA210319P018500002020-03-12 2:37PM EDT1,850.001,337.650.000.000.00-1100.00%
TSLA210319P018600002020-03-13 1:10PM EDT1,860.001,346.801,349.001,366.000.00--875.73%
TSLA210319P018700002020-02-06 1:29PM EDT1,870.001,130.501,185.401,197.950.00--00.00%
TSLA210319P018800002020-02-19 11:46AM EDT1,880.00986.201,435.501,453.850.00-80124.02%
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