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
TSLA210319C000050002020-06-11 1:17PM EDT5.00988.00998.151,010.100.00-100.00%
TSLA210319C000150002020-06-22 6:45PM EDT15.00906.10987.00999.700.00-41300.00%
TSLA210319C000200002020-06-10 3:24PM EDT20.00997.641,059.851,069.000.00-200.00%
TSLA210319C000250002020-06-22 6:45PM EDT25.00856.70976.75989.800.00-300.00%
TSLA210319C000300002020-06-22 6:45PM EDT30.00231.75971.75984.900.00--00.00%
TSLA210319C000350002020-06-22 6:45PM EDT35.00226.92967.00979.850.00--00.00%
TSLA210319C000400002020-06-22 6:45PM EDT40.00379.90962.05975.050.00-200.00%
TSLA210319C000450002020-06-05 9:39AM EDT45.00830.461,042.701,055.400.00-181220.00%
TSLA210319C000500002020-06-22 6:46PM EDT50.00371.71952.00965.100.00-6000.00%
TSLA210319C000550002020-06-22 6:46PM EDT55.00771.45947.00960.350.00-110.00%
TSLA210319C000600002020-06-22 6:46PM EDT60.00868.48942.35955.500.00-1290.00%
TSLA210319C000650002020-06-05 9:39AM EDT65.00810.751,023.201,032.250.00-181250.00%
TSLA210319C000700002020-06-22 6:46PM EDT70.00699.00932.70945.300.00-1420.00%
TSLA210319C000750002020-06-22 6:46PM EDT75.00751.80927.80940.850.00-1240.00%
TSLA210319C000800002020-06-22 6:46PM EDT80.00240.21922.75935.750.00-210.00%
TSLA210319C000850002020-06-22 6:46PM EDT85.00243.13918.05931.250.00--10.00%
TSLA210319C000900002020-06-22 6:46PM EDT90.00172.74913.15926.300.00-200.00%
TSLA210319C001000002020-06-22 6:45PM EDT100.00433.00903.45916.500.00-430.00%
TSLA210319C001050002020-06-22 6:45PM EDT105.00755.45899.15911.500.00--10.00%
TSLA210319C001200002020-06-22 6:45PM EDT120.00408.00885.20894.550.00-400.00%
TSLA210319C001250002020-06-22 6:45PM EDT125.00401.00879.75892.200.00-220.00%
TSLA210319C001400002020-06-22 6:45PM EDT140.00677.10865.15877.700.00--10.00%
TSLA210319C001850002020-06-22 6:45PM EDT185.00727.30821.90834.450.00--10.00%
TSLA210319C001900002020-06-22 6:45PM EDT190.00400.00817.10829.650.00--60.00%
TSLA210319C001950002020-06-22 6:45PM EDT195.00627.77812.40824.850.00-100.00%
TSLA210319C002000002020-06-15 10:46AM EDT200.00744.661,000.751,009.700.00-5889.70%
TSLA210319C002100002020-06-25 12:49PM EDT210.00769.03996.801,001.900.00-1183.01%
TSLA210319C002200002020-06-22 6:45PM EDT220.00553.37788.50801.050.00-1110.00%
TSLA210319C002300002020-06-22 6:45PM EDT230.00728.85779.00791.050.00-210.00%
TSLA210319C002400002020-06-25 12:49PM EDT240.00740.40968.10977.250.00-12198.02%
TSLA210319C002500002020-06-12 3:55PM EDT250.00694.79837.45845.900.00-10130.00%
TSLA210319C002600002020-06-12 3:55PM EDT260.00685.50830.40840.200.00-10220.00%
TSLA210319C002700002020-06-22 6:45PM EDT270.00555.84741.15753.650.00-1200.00%
TSLA210319C002800002020-06-22 6:45PM EDT280.00547.14731.70743.300.00-1180.00%
TSLA210319C002900002020-06-22 6:45PM EDT290.00474.80722.30733.750.00-2410.00%
TSLA210319C003000002020-06-22 9:37AM EDT300.00707.30906.25920.900.00-13887.72%
TSLA210319C003100002020-06-22 6:45PM EDT310.00513.73703.00715.100.00-1830.00%
TSLA210319C003200002020-06-23 12:46PM EDT320.00695.10887.90897.300.00-13380.71%
TSLA210319C003300002020-06-26 12:12PM EDT330.00653.00878.45887.850.00-1516180.68%
TSLA210319C003400002020-06-22 6:45PM EDT340.00189.81676.15686.450.00-18220.00%
TSLA210319C003500002020-06-08 2:18PM EDT350.00602.09745.70753.300.00-1570.00%
TSLA210319C003600002020-06-30 1:14PM EDT360.00727.65848.45858.550.00-114476.51%
TSLA210319C003700002020-06-22 6:45PM EDT370.00393.78648.00659.900.00-452500.00%
TSLA210319C003800002020-06-22 6:45PM EDT380.00405.90639.60646.450.00-1110.00%
TSLA210319C003900002020-06-22 6:45PM EDT390.00354.05630.95639.850.00-1310.00%
TSLA210319C004000002020-06-29 3:32PM EDT400.00618.05811.50820.950.00-11,32276.28%
TSLA210319C004050002020-06-22 6:45PM EDT405.00560.00618.05627.550.00-54030.00%
TSLA210319C004100002020-06-22 6:45PM EDT410.00438.65613.50623.100.00-100.00%
TSLA210319C004150002020-06-22 6:45PM EDT415.00405.70608.90618.050.00-2290.00%
TSLA210319C004200002020-06-22 6:45PM EDT420.00340.00604.30613.950.00-2270.00%
TSLA210319C004250002020-06-30 2:48PM EDT425.00677.78795.30803.800.00-173885.00%
TSLA210319C004300002020-07-01 10:33AM EDT430.00797.26783.40793.75+78.81+10.97%220775.70%
TSLA210319C004350002020-06-22 6:46PM EDT435.00142.20585.45600.100.00-280.00%
TSLA210319C004400002020-06-22 6:46PM EDT440.00412.80586.05597.700.00-10250.00%
TSLA210319C004450002020-06-15 10:50AM EDT445.00523.50769.75779.650.00-22375.11%
TSLA210319C004500002020-06-24 1:01PM EDT450.00543.00772.45775.950.00-13980.36%
TSLA210319C004600002020-07-02 2:30PM EDT460.00767.23568.00580.10+369.23+92.77%200.00%
TSLA210319C004700002020-06-30 12:49PM EDT470.00622.38749.15757.950.00-12176.40%
TSLA210319C004800002020-06-30 12:49PM EDT480.00613.88738.75747.750.00-14074.52%
TSLA210319C004900002020-07-02 2:30PM EDT490.00741.21736.30745.10+204.21+38.03%11881.00%
TSLA210319C005000002020-07-02 9:31AM EDT500.00729.00729.45735.60+121.22+19.94%540881.14%
TSLA210319C005100002020-06-11 2:09PM EDT510.00515.00606.20612.900.00-2740.00%
TSLA210319C005200002020-06-30 11:39AM EDT520.00590.93590.75599.350.00-4330.00%
TSLA210319C005300002020-06-25 9:43AM EDT530.00449.32701.30708.300.00-13078.46%
TSLA210319C005400002020-06-24 11:20AM EDT540.00468.16692.30701.300.00-16378.59%
TSLA210319C005500002020-07-02 2:18PM EDT550.00685.90685.45691.95+225.54+48.99%15878.57%
TSLA210319C005600002020-06-22 6:46PM EDT560.00306.00486.85496.550.00-1990.00%
TSLA210319C005700002020-06-22 6:46PM EDT570.00409.81479.70489.350.00-1430.00%
TSLA210319C005800002020-06-22 6:46PM EDT580.00347.00471.85481.800.00-51450.00%
TSLA210319C005900002020-06-11 3:54PM EDT590.00445.00535.25543.650.00-2340.00%
TSLA210319C006000002020-07-02 3:39PM EDT600.00648.00636.35645.20+109.18+20.26%21,89072.75%
TSLA210319C006100002020-06-16 12:43PM EDT610.00630.00634.45641.70+191.71+43.74%35176.20%
TSLA210319C006200002020-07-01 1:46PM EDT620.00535.00620.45627.950.00-511772.25%
TSLA210319C006300002020-06-08 9:36AM EDT630.00370.68503.05512.000.00-31770.00%
TSLA210319C006400002020-06-10 11:06AM EDT640.00430.95493.30500.950.00-21190.00%
TSLA210319C006500002020-06-30 2:49PM EDT650.00490.32601.00608.500.00-416974.43%
TSLA210319C006600002020-06-22 6:46PM EDT660.00306.00409.30422.800.00-54930.00%
TSLA210319C006700002020-06-10 3:53PM EDT670.00430.00470.40478.500.00-190.00%
TSLA210319C006800002020-06-22 6:46PM EDT680.00285.17395.00408.700.00-2580.00%
TSLA210319C006900002020-06-22 6:46PM EDT690.00248.00391.45402.150.00-3790.00%
TSLA210319C007000002020-07-01 12:38PM EDT700.00554.95561.15570.10+63.95+13.02%120873.13%
TSLA210319C007050002020-06-22 6:46PM EDT705.00252.25381.10392.400.00-170.00%
TSLA210319C007100002020-06-10 3:27PM EDT710.00398.00446.55455.100.00-2960.00%
TSLA210319C007150002020-06-22 6:46PM EDT715.00235.70373.95383.650.00-100.00%
TSLA210319C007200002020-06-02 9:39AM EDT720.00295.00437.15445.000.00-2680.00%
TSLA210319C007250002020-06-22 6:46PM EDT725.00213.00365.00378.100.00-1300.00%
TSLA210319C007300002020-06-10 9:30AM EDT730.00357.21429.85438.350.00-1770.00%
TSLA210319C007350002020-06-08 3:30PM EDT735.00314.63426.35434.200.00-1180.00%
TSLA210319C007400002020-06-30 11:38AM EDT740.00420.00533.55539.900.00-322072.76%
TSLA210319C007450002020-06-22 6:46PM EDT745.00218.32355.45365.050.00-11110.00%
TSLA210319C007500002020-07-02 11:23AM EDT750.00516.24525.15532.05+201.24+63.89%629972.19%
TSLA210319C007550002020-06-30 10:06AM EDT755.00377.35521.35529.900.00-11072.38%
TSLA210319C007600002020-06-22 6:46PM EDT760.00205.69345.95355.400.00-100.00%
TSLA210319C007650002020-06-22 6:46PM EDT765.00213.29340.70348.000.00-100.00%
TSLA210319C007700002020-07-02 12:39PM EDT770.00515.00510.60518.60+168.41+48.59%15471.99%
TSLA210319C007750002020-06-22 6:46PM EDT775.00248.82336.30346.300.00-1300.00%
TSLA210319C007800002020-06-26 9:38AM EDT780.00321.75503.40510.700.00-13171.62%
TSLA210319C007850002020-06-02 1:34PM EDT785.00249.62390.65398.600.00-170.00%
TSLA210319C007900002020-06-22 6:46PM EDT790.00271.71327.85338.100.00-1470.00%
TSLA210319C007950002020-06-22 6:46PM EDT795.00200.00325.05334.250.00-6220.00%
TSLA210319C008000002020-07-02 12:37PM EDT800.00495.00488.65497.45+117.57+31.15%1629571.27%
TSLA210319C008050002020-06-15 10:14AM EDT805.00280.04480.55489.050.00-42369.27%
TSLA210319C008100002020-06-30 2:29PM EDT810.00375.00482.80490.550.00-136771.30%
TSLA210319C008150002020-06-10 11:06AM EDT815.00321.00374.35382.750.00-1240.00%
TSLA210319C008200002020-06-08 3:55PM EDT820.00273.91371.70379.450.00-7240.00%
TSLA210319C008250002020-06-30 11:09AM EDT825.00347.30470.95480.050.00-11070.68%
TSLA210319C008300002020-06-26 2:34PM EDT830.00270.55463.75472.250.00-12669.03%
TSLA210319C008350002020-06-10 9:54AM EDT835.00296.61359.50367.850.00-190.00%
TSLA210319C008400002020-07-02 11:36AM EDT840.00451.00462.50470.30+49.00+12.19%64170.80%
TSLA210319C008450002020-06-22 6:46PM EDT845.00172.36297.00306.050.00-110.00%
TSLA210319C008500002020-07-02 9:34AM EDT850.00470.00454.75463.10+90.95+23.99%115870.33%
TSLA210319C008550002020-06-15 9:48AM EDT855.00238.14452.65460.200.00-11670.53%
TSLA210319C008600002020-07-02 12:52PM EDT860.00455.00450.10457.95+221.08+94.51%23070.77%
TSLA210319C008650002020-06-22 6:46PM EDT865.00274.87287.25296.400.00-140.00%
TSLA210319C008700002020-06-25 11:34AM EDT870.00248.29442.80450.100.00-7510770.22%
TSLA210319C008750002020-06-25 3:52PM EDT875.00253.00440.65447.550.00-21670.45%
TSLA210319C008800002020-07-02 3:22PM EDT880.00444.00437.65442.95+148.70+50.36%14770.16%
TSLA210319C008850002020-06-22 6:46PM EDT885.00269.76276.90286.100.00-370.00%
TSLA210319C008900002020-06-23 1:36PM EDT890.00269.03426.35432.000.00-711768.37%
TSLA210319C008950002020-06-16 10:45AM EDT895.00264.95422.40430.500.00-1768.46%
TSLA210319C009000002020-07-02 1:27PM EDT900.00422.74425.70431.85+69.02+19.51%373070.24%
TSLA210319C009050002020-07-01 11:48AM EDT905.00362.00422.15428.350.00-32370.03%
TSLA210319C009100002020-07-02 12:55PM EDT910.00419.24419.65425.75+65.24+18.43%13170.13%
TSLA210319C009150002020-07-01 10:36AM EDT915.00353.87416.30422.700.00-110770.02%
TSLA210319C009200002020-06-23 10:16AM EDT920.00413.82411.80419.60+154.42+59.53%14869.70%
TSLA210319C009250002020-07-02 2:08PM EDT925.00407.66405.15412.30+155.80+61.86%11668.35%
TSLA210319C009300002020-06-30 12:50PM EDT930.00300.00406.70413.750.00-21669.76%
TSLA210319C009350002020-06-22 1:35PM EDT935.00247.83404.60410.800.00-221869.84%
TSLA210319C009400002020-06-30 3:42PM EDT940.00303.19396.45401.950.00-13768.01%
TSLA210319C009450002020-06-18 9:32AM EDT945.00255.90393.60399.550.00-21168.07%
TSLA210319C009500002020-07-02 2:51PM EDT950.00402.65395.05402.05+106.87+36.13%257869.56%
TSLA210319C009600002020-07-02 12:55PM EDT960.00390.24390.10396.30+178.24+84.08%13169.59%
TSLA210319C009700002020-07-02 2:48PM EDT970.00389.41383.40390.65+119.36+44.20%210069.34%
TSLA210319C009800002020-07-02 1:59PM EDT980.00371.70372.95379.35+131.70+54.88%13267.64%
TSLA210319C009900002020-07-01 10:52AM EDT990.00378.85373.55375.40+58.53+18.27%12568.73%
TSLA210319C009950002020-06-30 11:26AM EDT995.00268.63364.00371.700.00-28367.52%
TSLA210319C010000002020-07-02 2:58PM EDT1,000.00374.07366.95374.20+70.52+23.23%141,30669.11%
TSLA210319C010050002020-06-25 9:34AM EDT1,005.00183.70365.00365.900.00-34968.35%
TSLA210319C010100002020-07-02 10:57AM EDT1,010.00350.00361.45368.75+81.82+30.51%13069.00%
TSLA210319C010150002020-06-29 12:08PM EDT1,015.00266.50360.10366.200.00-223769.17%
TSLA210319C010200002020-07-01 2:49PM EDT1,020.00288.00356.20363.600.00-18568.95%
TSLA210319C010400002020-07-02 12:11PM EDT1,040.00348.00346.85353.30+58.00+20.00%65868.96%
TSLA210319C010500002020-07-02 2:09PM EDT1,050.00339.70340.75348.70+49.70+17.14%12468.82%
TSLA210319C010600002020-06-23 1:12PM EDT1,060.00196.05334.45343.150.00-774968.49%
TSLA210319C010800002020-07-01 10:37AM EDT1,080.00275.00325.35328.350.00-37767.78%
TSLA210319C011000002020-07-02 3:48PM EDT1,100.00323.03310.55319.10+68.23+26.78%1063767.01%
TSLA210319C011200002020-07-01 11:48AM EDT1,120.00260.43306.90315.600.00-315768.45%
TSLA210319C011400002020-07-01 11:52AM EDT1,140.00254.35297.70301.350.00-34367.63%
TSLA210319C011500002020-07-02 2:45PM EDT1,150.00303.75293.90302.95+66.65+28.11%32568.46%
TSLA210319C011600002020-06-23 1:12PM EDT1,160.00296.06289.15298.45+132.42+80.92%12268.34%
TSLA210319C011800002020-07-02 2:51PM EDT1,180.00289.50280.20289.35+78.21+37.02%106968.11%
TSLA210319C012000002020-07-02 3:47PM EDT1,200.00278.85270.00281.50+57.52+25.99%13251567.84%
TSLA210319C012200002020-07-02 10:14AM EDT1,220.00271.00264.70273.85+80.01+41.89%1114668.16%
TSLA210319C012400002020-07-02 10:29AM EDT1,240.00258.28256.50265.90+42.21+19.54%24568.01%
TSLA210319C012500002020-07-02 10:25AM EDT1,250.00247.00249.85262.95+49.28+24.92%1713067.73%
TSLA210319C012600002020-06-24 2:21PM EDT1,260.00122.88249.90259.000.00-12568.15%
TSLA210319C012800002020-07-01 3:19PM EDT1,280.00193.12243.60251.100.00-54268.15%
TSLA210319C013000002020-07-02 12:20PM EDT1,300.00241.50236.75243.70+49.00+25.45%420368.09%
TSLA210319C013500002020-07-02 3:59PM EDT1,350.00223.92220.50228.10+46.42+26.15%235868.20%
TSLA210319C014000002020-07-02 3:49PM EDT1,400.00211.45204.00213.80+49.45+30.52%315268.15%
TSLA210319C014500002020-07-02 10:57AM EDT1,450.00193.00192.30199.60+43.83+29.38%22017668.45%
TSLA210319C015000002020-07-02 2:14PM EDT1,500.00181.40179.75186.60+40.25+28.52%2645368.55%
TSLA210319C015200002020-07-01 1:29PM EDT1,520.00176.69174.90182.25+41.40+30.60%35168.65%
TSLA210319C015300002020-06-30 12:37PM EDT1,530.00174.42172.75180.40+52.42+42.97%11168.76%
TSLA210319C015400002020-06-15 11:14AM EDT1,540.0083.32170.35177.650.00-261768.72%
TSLA210319C015500002020-06-26 10:52AM EDT1,550.0076.92168.10175.400.00-29168.75%
TSLA210319C015600002020-06-22 6:45PM EDT1,560.0032.3088.8597.200.00--1950.35%
TSLA210319C015700002020-06-19 10:08AM EDT1,570.0093.50163.75170.450.00-71868.75%
TSLA210319C015800002020-07-02 10:39AM EDT1,580.00156.04161.65168.35+61.23+64.58%21168.79%
TSLA210319C015900002020-06-16 3:56PM EDT1,590.00154.77159.45166.65+44.22+40.00%121468.87%
TSLA210319C016000002020-07-02 12:07PM EDT1,600.00161.85157.45164.80+38.86+31.60%613168.94%
TSLA210319C016100002020-06-22 10:37AM EDT1,610.00107.60155.50162.400.00-15268.94%
TSLA210319C016200002020-06-30 11:39AM EDT1,620.00110.00153.55160.400.00-1768.99%
TSLA210319C016300002020-06-22 11:13AM EDT1,630.0078.32151.50158.550.00-11269.03%
TSLA210319C016400002020-07-02 12:18PM EDT1,640.00149.51149.40156.35+67.51+82.33%41869.01%
TSLA210319C016500002020-06-26 11:01AM EDT1,650.0067.48147.70154.900.00-25669.14%
TSLA210319C016600002020-06-22 6:45PM EDT1,660.0020.3676.8085.300.00-1151.10%
TSLA210319C016700002020-06-26 2:49PM EDT1,670.0063.66143.90150.750.00-21169.15%
TSLA210319C016800002020-06-22 6:45PM EDT1,680.0076.3875.4082.650.00-11651.47%
TSLA210319C016900002020-06-29 1:17PM EDT1,690.0075.00140.25147.100.00-12869.22%
TSLA210319C017000002020-07-02 2:43PM EDT1,700.00143.00138.60145.85+35.45+32.96%104069.34%
TSLA210319C017100002020-06-26 2:49PM EDT1,710.0060.48136.80144.100.00-181069.37%
TSLA210319C017200002020-06-23 3:56PM EDT1,720.0081.65135.10142.400.00-2669.41%
TSLA210319C017300002020-07-01 1:30PM EDT1,730.00103.55133.55140.750.00-1569.48%
TSLA210319C017400002020-06-22 6:45PM EDT1,740.0037.8569.8076.150.00-14152.44%
TSLA210319C017500002020-07-02 10:40AM EDT1,750.00128.00130.25137.45+18.50+16.89%31069.56%
TSLA210319C017600002020-07-01 1:30PM EDT1,760.0099.79128.75135.550.00-1669.57%
TSLA210319C017700002020-06-25 9:52AM EDT1,770.0053.80127.20134.300.00-2469.66%
TSLA210319C017800002020-06-30 2:25PM EDT1,780.00128.43125.60132.80+32.64+34.07%23169.71%
TSLA210319C017900002020-07-01 1:30PM EDT1,790.0096.21124.00131.100.00-17369.72%
TSLA210319C018000002020-07-02 1:51PM EDT1,800.00123.79123.25129.15+29.29+30.99%2715869.80%
TSLA210319C018100002020-07-02 3:19PM EDT1,810.00124.00121.10127.95+36.14+41.13%21969.79%
TSLA210319C018200002020-06-22 6:45PM EDT1,820.0054.7063.4069.800.00-1253.86%
TSLA210319C018300002020-07-01 11:09AM EDT1,830.0099.87118.95124.850.00-2769.95%
TSLA210319C018400002020-07-01 11:09AM EDT1,840.0098.75116.85124.050.00-17869.99%
TSLA210319C018500002020-06-30 9:54AM EDT1,850.0070.00115.45122.650.00-11770.03%
TSLA210319C018600002020-07-02 12:46PM EDT1,860.00121.30114.20121.30+58.00+91.63%1017370.10%
TSLA210319C018700002020-07-01 1:21PM EDT1,870.0088.83112.80119.600.00-1019770.09%
TSLA210319C018800002020-07-02 3:26PM EDT1,880.00115.70111.50118.50+28.30+32.38%3078070.17%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210319P000050002020-07-02 3:27PM EDT5.000.060.040.070.00-100635224.22%
TSLA210319P000100002020-07-02 3:53PM EDT10.000.090.000.09-0.03-25.00%1092,146187.50%
TSLA210319P000150002020-07-02 3:28PM EDT15.000.150.100.15-0.01-6.25%17106185.94%
TSLA210319P000200002020-06-24 1:24PM EDT20.000.550.000.920.00-2361198.63%
TSLA210319P000250002020-07-01 11:08AM EDT25.000.280.230.280.00-2910173.54%
TSLA210319P000300002020-07-02 3:21PM EDT30.000.380.330.400.00-17497170.90%
TSLA210319P000350002020-07-02 3:23PM EDT35.000.300.180.45-0.11-26.83%3352160.16%
TSLA210319P000400002020-07-02 11:52AM EDT40.000.410.290.65-0.04-8.89%95423160.55%
TSLA210319P000450002020-07-02 3:57PM EDT45.000.570.520.80-0.07-10.94%90227160.79%
TSLA210319P000500002020-07-02 3:56PM EDT50.000.660.660.70-0.22-25.00%2182,330155.57%
TSLA210319P000550002020-07-02 12:52PM EDT55.000.770.541.89-0.23-23.00%422162.26%
TSLA210319P000600002020-06-22 6:46PM EDT60.001.600.831.700.00-10158.03%
TSLA210319P000650002020-06-22 6:46PM EDT65.001.800.521.900.00-13152.39%
TSLA210319P000700002020-06-30 12:44PM EDT70.001.140.002.73-0.51-30.91%2121150.64%
TSLA210319P000750002020-07-01 12:10PM EDT75.001.400.560.000.00-51,266121.39%
TSLA210319P000800002020-06-22 6:46PM EDT80.002.301.152.150.00-200146.75%
TSLA210319P000850002020-06-22 6:46PM EDT85.002.281.302.300.00-10145.00%
TSLA210319P000900002020-07-02 10:35AM EDT90.001.300.473.70-0.90-40.91%1035144.70%
TSLA210319P000950002020-06-22 6:47PM EDT95.0013.551.402.800.00-7045141.60%
TSLA210319P001000002020-07-02 3:23PM EDT100.001.870.002.75-0.17-8.33%21,267130.42%
TSLA210319P001050002020-06-19 1:55PM EDT105.002.700.724.100.00-14138.45%
TSLA210319P001100002020-06-24 11:22AM EDT110.002.300.804.30-0.10-4.17%880136.80%
TSLA210319P001150002020-06-10 10:58AM EDT115.002.760.705.200.00-22137.20%
TSLA210319P001200002020-07-01 12:44PM EDT120.002.801.104.600.00-136133.81%
TSLA210319P001250002020-06-17 10:32AM EDT125.003.451.254.800.00-145132.54%
TSLA210319P001300002020-06-23 11:15AM EDT130.003.191.404.900.00-554130.97%
TSLA210319P001350002020-06-22 6:46PM EDT135.009.212.754.200.00-121130.70%
TSLA210319P001400002020-06-29 2:36PM EDT140.003.461.705.200.00-225128.26%
TSLA210319P001450002020-06-22 6:46PM EDT145.004.403.104.600.00-122128.38%
TSLA210319P001500002020-06-24 9:30AM EDT150.003.802.005.600.00-10446125.96%
TSLA210319P001550002020-06-25 9:54AM EDT155.004.702.155.700.00-12124.57%
TSLA210319P001600002020-06-22 12:14PM EDT160.004.102.305.300.00-115121.91%
TSLA210319P001650002020-06-22 1:44PM EDT165.004.612.456.000.00-17122.14%
TSLA210319P001700002020-06-22 6:46PM EDT170.004.804.005.500.00-622122.70%
TSLA210319P001750002020-06-22 6:46PM EDT175.005.404.405.500.00-115121.70%
TSLA210319P001800002020-06-30 12:50PM EDT180.004.102.956.00-0.94-18.65%11,057117.80%
TSLA210319P001850002020-06-12 3:46PM EDT185.007.054.406.450.00-1870120.05%
TSLA210319P001900002020-06-26 9:30AM EDT190.006.103.306.900.00-126117.02%
TSLA210319P001950002020-06-09 1:27PM EDT195.006.223.356.950.00-167115.54%
TSLA210319P002000002020-07-02 3:47PM EDT200.005.405.005.40-0.28-4.93%45,112114.11%
TSLA210319P002100002020-07-02 12:18PM EDT210.005.554.956.75-1.20-17.78%1108113.35%
TSLA210319P002200002020-06-30 1:58PM EDT220.006.555.308.000.00-133112.96%
TSLA210319P002300002020-06-23 2:48PM EDT230.007.005.658.300.00-194111.00%
TSLA210319P002400002020-06-30 1:58PM EDT240.007.055.858.20-0.40-5.37%1120108.31%
TSLA210319P002500002020-07-02 3:39PM EDT250.007.206.458.70-0.52-6.74%1137107.14%
TSLA210319P002600002020-06-26 2:52PM EDT260.008.606.809.000.00-4126105.36%
TSLA210319P002700002020-07-01 12:27PM EDT270.008.707.009.500.00-349103.70%
TSLA210319P002800002020-06-30 1:24PM EDT280.009.407.409.900.00-144102.20%
TSLA210319P002900002020-06-29 9:36AM EDT290.009.547.9010.400.00-1178100.95%
TSLA210319P003000002020-07-02 3:26PM EDT300.009.808.4011.50-0.54-5.22%21,739100.34%
TSLA210319P003100002020-06-24 11:12AM EDT310.0011.608.8011.500.00-218498.47%
TSLA210319P003200002020-07-02 11:48AM EDT320.0010.949.3512.05-4.26-28.03%110497.34%
TSLA210319P003300002020-06-25 11:41AM EDT330.0013.159.9012.600.00-1010796.21%
TSLA210319P003400002020-06-15 12:35PM EDT340.0016.6010.5013.200.00-108995.18%
TSLA210319P003500002020-07-02 3:12PM EDT350.0012.3011.1013.80-1.80-12.77%136494.13%
TSLA210319P003600002020-07-02 12:47PM EDT360.0013.0011.9014.50-1.00-7.14%701,02493.33%
TSLA210319P003700002020-07-02 1:49PM EDT370.0014.0012.6015.05-4.14-22.82%244092.32%
TSLA210319P003800002020-07-02 12:07PM EDT380.0014.4713.0515.75-0.53-3.53%5224291.23%
TSLA210319P003900002020-06-22 6:46PM EDT390.0025.0016.9019.000.00-117194.15%
TSLA210319P004000002020-07-02 12:15PM EDT400.0015.8014.5017.35-1.45-8.41%280189.58%
TSLA210319P004050002020-06-10 12:31PM EDT405.0023.0314.1521.350.00-12091.01%
TSLA210319P004100002020-07-02 1:03PM EDT410.0016.2015.2518.10-3.77-18.88%16788.71%
TSLA210319P004150002020-06-12 10:03AM EDT415.0024.2019.6021.300.00-51292.38%
TSLA210319P004200002020-07-02 1:00PM EDT420.0017.6016.050.00-0.75-4.09%19674.07%
TSLA210319P004250002020-06-26 9:31AM EDT425.0020.6215.6019.350.00-11687.01%
TSLA210319P004300002020-06-22 6:46PM EDT430.0037.1021.5023.350.00-14091.78%
TSLA210319P004350002020-06-22 6:46PM EDT435.0035.4022.2023.950.00-1091.55%
TSLA210319P004400002020-06-23 10:39AM EDT440.0023.6017.7520.600.00-18486.38%
TSLA210319P004450002020-07-01 12:39PM EDT445.0021.1018.2021.150.00-26286.07%
TSLA210319P004500002020-07-02 1:12PM EDT450.0019.5218.6521.55-1.73-8.14%333685.68%
TSLA210319P004600002020-06-26 3:07PM EDT460.0023.0019.6022.550.00-17785.01%
TSLA210319P004700002020-07-01 12:00PM EDT470.0024.4119.7523.500.00-11483.89%
TSLA210319P004800002020-07-02 10:52AM EDT480.0022.1521.5524.50-3.55-13.81%37883.63%
TSLA210319P004900002020-07-02 12:02PM EDT490.0024.5021.8525.55-3.09-11.20%17982.63%
TSLA210319P005000002020-07-02 3:51PM EDT500.0025.0024.5026.75-2.25-8.26%269682.79%
TSLA210319P005100002020-06-25 10:01AM EDT510.0035.3224.9027.850.00-15681.84%
TSLA210319P005200002020-06-24 10:44AM EDT520.0026.5725.3529.05-8.84-24.96%19880.96%
TSLA210319P005300002020-06-19 3:25PM EDT530.0038.9527.3030.300.00-13180.71%
TSLA210319P005400002020-06-30 11:47AM EDT540.0029.0727.8531.60-5.88-16.82%113579.90%
TSLA210319P005500002020-07-02 10:10AM EDT550.0030.7529.9532.95-5.75-15.75%135779.69%
TSLA210319P005600002020-07-02 3:23PM EDT560.0033.0730.6034.25-3.37-9.25%110478.89%
TSLA210319P005700002020-07-02 9:41AM EDT570.0033.5032.7535.70-5.20-13.44%26878.68%
TSLA210319P005800002020-06-30 1:24PM EDT580.0041.2033.5537.200.00-14077.98%
TSLA210319P005900002020-07-01 10:48AM EDT590.0042.0035.8038.900.00-14277.84%
TSLA210319P006000002020-07-02 3:35PM EDT600.0039.5537.4040.40-2.95-6.94%330677.37%
TSLA210319P006100002020-06-17 11:41AM EDT610.0045.0738.4042.050.00-12176.74%
TSLA210319P006200002020-07-01 11:19AM EDT620.0047.3840.1543.800.00-11976.36%
TSLA210319P006300002020-06-29 3:42PM EDT630.0042.8241.9045.60-6.62-13.39%12875.98%
TSLA210319P006400002020-06-15 1:53PM EDT640.0071.0244.3047.450.00-132975.78%
TSLA210319P006500002020-07-02 2:53PM EDT650.0047.8046.4049.40-5.30-9.98%912175.49%
TSLA210319P006600002020-06-30 11:22AM EDT660.0062.1047.6551.500.00-23074.98%
TSLA210319P006700002020-06-12 12:56PM EDT670.0086.9455.7564.700.00-101679.18%
TSLA210319P006800002020-06-30 12:50PM EDT680.0064.9751.8055.550.00-17974.31%
TSLA210319P006900002020-07-02 10:52AM EDT690.0054.6553.9557.75-7.55-12.14%144774.01%
TSLA210319P007000002020-07-02 2:45PM EDT700.0058.7056.2060.00-4.94-7.76%664773.72%
TSLA210319P007050002020-07-02 12:18PM EDT705.0057.7657.3562.65-30.52-34.57%33273.95%
TSLA210319P007100002020-06-22 6:46PM EDT710.0097.0480.2584.650.00-150583.75%
TSLA210319P007150002020-06-22 6:46PM EDT715.0091.8081.9586.500.00-11183.77%
TSLA210319P007200002020-06-09 9:57AM EDT720.00101.7769.7078.500.00-13678.43%
TSLA210319P007250002020-06-30 1:56PM EDT725.0075.5062.1067.350.00-293273.37%
TSLA210319P007300002020-06-26 2:47PM EDT730.0095.0763.3567.200.00-12372.92%
TSLA210319P007350002020-07-01 1:29PM EDT735.0065.2064.6068.70-9.30-12.48%2872.84%
TSLA210319P007400002020-06-29 1:41PM EDT740.0089.5065.9069.950.00-11872.72%
TSLA210319P007450002020-06-22 6:46PM EDT745.00114.2592.6597.200.00-422883.73%
TSLA210319P007500002020-07-02 2:29PM EDT750.0071.5069.1072.55-27.85-28.03%815672.61%
TSLA210319P007550002020-06-30 11:17AM EDT755.0070.5070.4075.10-12.00-14.55%21572.75%
TSLA210319P007600002020-07-01 12:16PM EDT760.0084.3271.7575.300.00-551072.38%
TSLA210319P007650002020-07-02 9:59AM EDT765.0073.0073.0076.45-48.20-39.77%2772.20%
TSLA210319P007700002020-06-22 6:46PM EDT770.00167.20101.90106.800.00-2083.71%
TSLA210319P007750002020-06-22 6:46PM EDT775.00115.88103.70108.800.00-1583.69%
TSLA210319P007800002020-07-01 12:16PM EDT780.0090.6376.7082.000.00-54272.04%
TSLA210319P007850002020-06-23 2:11PM EDT785.00107.5578.7082.350.00-11771.82%
TSLA210319P007900002020-07-01 3:07PM EDT790.0091.9579.5585.000.00-78271.84%
TSLA210319P007950002020-06-30 11:16AM EDT795.00105.5081.0586.400.00-36271.72%
TSLA210319P008000002020-07-02 3:49PM EDT800.0085.1882.5087.90-9.62-10.15%614671.61%
TSLA210319P008050002020-07-02 3:49PM EDT805.0086.7084.6089.50-22.75-20.79%36471.64%
TSLA210319P008100002020-06-22 2:17PM EDT810.00111.3085.5591.050.00-35471.43%
TSLA210319P008150002020-06-30 11:16AM EDT815.00113.3587.1092.600.00-31171.34%
TSLA210319P008200002020-06-30 11:16AM EDT820.00115.1088.6594.600.00-48571.32%
TSLA210319P008250002020-07-01 2:59PM EDT825.00102.2790.9095.800.00-101471.28%
TSLA210319P008300002020-06-23 10:05AM EDT830.00116.5092.5596.400.00-44471.00%
TSLA210319P008350002020-06-30 11:16AM EDT835.00121.3594.3098.100.00-53370.95%
TSLA210319P008400002020-06-30 11:16AM EDT840.00123.4595.05101.200.00-31770.96%
TSLA210319P008450002020-06-30 11:31AM EDT845.00121.1595.70102.350.00-57870.59%
TSLA210319P008500002020-07-02 2:09PM EDT850.00100.0099.35103.20-13.10-11.58%12970.72%
TSLA210319P008550002020-07-01 1:31PM EDT855.00115.1099.25105.900.00-51070.49%
TSLA210319P008600002020-06-29 1:04PM EDT860.00129.35101.85107.650.00-32770.57%
TSLA210319P008650002020-07-01 1:54PM EDT865.00119.50103.60109.400.00-49070.49%
TSLA210319P008700002020-06-30 11:32AM EDT870.00133.95105.35111.100.00-33770.40%
TSLA210319P008750002020-07-01 1:54PM EDT875.00107.00107.95111.85-16.56-13.40%261870.28%
TSLA210319P008800002020-06-30 11:32AM EDT880.00138.50109.80113.650.00-37570.21%
TSLA210319P008850002020-06-25 3:35PM EDT885.00140.60110.80116.550.00-310070.18%
TSLA210319P008900002020-07-02 10:04AM EDT890.00111.14113.50117.35-19.74-15.08%17070.08%
TSLA210319P008950002020-06-25 3:35PM EDT895.00163.94114.45120.300.00-23770.04%
TSLA210319P009000002020-07-02 12:39PM EDT900.00115.30116.35122.30-19.92-14.73%1412969.99%
TSLA210319P009050002020-07-01 1:18PM EDT905.00136.00118.25124.250.00-32569.93%
TSLA210319P009100002020-07-02 2:01PM EDT910.00123.70120.25126.10-163.95-57.00%1469.87%
TSLA210319P009150002020-06-29 1:45PM EDT915.00122.33123.20127.10-35.87-22.67%1469.81%
TSLA210319P009200002020-06-30 11:32AM EDT920.00148.25124.10130.150.00-11169.75%
TSLA210319P009250002020-06-30 10:36AM EDT925.00150.58126.05132.150.00-150269.69%
TSLA210319P009300002020-06-23 9:31AM EDT930.00179.15128.05134.050.00-1869.61%
TSLA210319P009350002020-06-04 10:08AM EDT935.00220.35154.50162.150.00-1477.62%
TSLA210319P009400002020-06-08 3:09PM EDT940.00207.75157.00164.550.00-11477.64%
TSLA210319P009450002020-06-24 9:58AM EDT945.00195.80134.20140.350.00-1869.47%
TSLA210319P009500002020-06-24 10:28AM EDT950.00139.00136.40142.35-29.43-17.47%23769.42%
TSLA210319P009600002020-06-30 12:49PM EDT960.00176.10140.25146.750.00-13369.28%
TSLA210319P009700002020-06-26 3:34PM EDT970.00189.72144.75150.950.00-15769.20%
TSLA210319P009800002020-07-02 10:08AM EDT980.00148.59149.85155.45-24.16-13.99%12369.23%
TSLA210319P009900002020-06-30 2:03PM EDT990.00153.70153.60160.00-35.21-18.64%13169.04%
TSLA210319P009950002020-07-02 3:53PM EDT995.00158.53157.25161.65-64.32-28.86%142569.12%
TSLA210319P010000002020-07-02 3:53PM EDT1,000.00160.78158.85164.55-19.59-10.86%253969.07%
TSLA210319P010050002020-06-29 1:04PM EDT1,005.00228.95160.45166.850.00-142668.92%
TSLA210319P010100002020-06-29 11:37AM EDT1,010.00190.42162.75169.200.00-19368.88%
TSLA210319P010150002020-06-29 11:37AM EDT1,015.00235.90165.10171.450.00-15368.83%
TSLA210319P010200002020-06-29 11:37AM EDT1,020.00239.00167.45173.900.00-373768.81%
TSLA210319P010400002020-07-01 9:40AM EDT1,040.00202.80178.45182.900.00-11268.77%
TSLA210319P010500002020-07-02 2:44PM EDT1,050.00185.00182.00188.35-73.47-28.42%1468.59%
TSLA210319P010600002020-06-29 11:56AM EDT1,060.00265.58188.40193.650.00-81868.76%
TSLA210319P010800002020-06-30 3:58PM EDT1,080.00240.00197.20203.900.00-1668.46%
TSLA210319P011000002020-07-02 2:17PM EDT1,100.00212.00207.65214.25-28.25-11.76%13368.33%
TSLA210319P011200002020-07-02 9:31AM EDT1,120.00218.00218.65225.25-29.00-11.74%215268.30%
TSLA210319P011400002020-07-02 9:35AM EDT1,140.00226.50229.70236.40-35.80-13.65%2568.23%
TSLA210319P011500002020-07-02 1:05PM EDT1,150.00238.61235.35242.05-33.39-12.28%201468.20%
TSLA210319P011600002020-06-17 1:58PM EDT1,160.00332.85240.90247.550.00-91368.12%
TSLA210319P011800002020-06-19 1:21PM EDT1,180.00343.60252.65259.250.00-2468.09%
TSLA210319P012000002020-07-02 10:14AM EDT1,200.00267.12264.25271.05-34.88-11.55%113368.00%
TSLA210319P012200002020-06-29 12:47PM EDT1,220.00374.53276.65283.600.00-21168.05%
TSLA210319P012400002020-06-22 6:46PM EDT1,240.00392.15378.35384.750.00-3790.90%
TSLA210319P012500002020-06-19 1:21PM EDT1,250.00295.05294.85302.20-100.15-25.34%23867.95%
TSLA210319P012600002020-07-02 12:25PM EDT1,260.00302.15301.55308.60-105.58-25.89%11167.99%
TSLA210319P012800002020-06-19 1:21PM EDT1,280.00418.10314.45321.500.00-1367.99%
TSLA210319P013000002020-07-01 2:00PM EDT1,300.00369.65327.05334.600.00-2467.93%
TSLA210319P013500002020-06-19 1:21PM EDT1,350.00473.10361.35368.850.00-1468.09%
TSLA210319P014000002020-07-02 10:29AM EDT1,400.00397.75396.75403.80-257.10-39.26%1468.19%
TSLA210319P014500002020-06-22 6:46PM EDT1,450.00703.00543.20552.400.00-1295.77%
TSLA210319P015000002020-07-02 3:41PM EDT1,500.00471.00469.95476.95-46.00-8.90%18468.31%
TSLA210319P015200002020-06-22 6:46PM EDT1,520.001,083.70604.60612.000.00--197.84%
TSLA210319P015400002020-06-16 11:12AM EDT1,540.00653.25500.50507.500.00-2268.41%
TSLA210319P015500002020-07-02 9:54AM EDT1,550.00510.00508.20515.25-285.50-35.89%1168.44%
TSLA210319P015700002020-06-30 3:51PM EDT1,570.00600.85523.80531.350.00-2968.56%
TSLA210319P016000002020-06-22 6:46PM EDT1,600.001,095.00671.15684.000.00-1199.84%
TSLA210319P016100002020-06-22 6:46PM EDT1,610.00915.00680.30692.000.00-12100.04%
TSLA210319P016400002020-06-22 6:46PM EDT1,640.00837.90706.75718.200.00-20100.76%
TSLA210319P016600002020-06-22 6:46PM EDT1,660.00942.30723.05736.000.00-16101.09%
TSLA210319P016700002020-06-22 6:46PM EDT1,670.001,078.95731.85745.100.00-14101.35%
TSLA210319P016900002020-07-01 3:10PM EDT1,690.00677.50620.05628.200.00-4869.02%
TSLA210319P017000002020-06-22 6:46PM EDT1,700.00888.64762.45770.400.00-21102.37%
TSLA210319P017100002020-06-22 6:46PM EDT1,710.001,161.70767.65780.250.00-11102.27%
TSLA210319P017200002020-06-22 6:46PM EDT1,720.001,043.60776.55789.350.00--1102.51%
TSLA210319P017300002020-07-01 9:31AM EDT1,730.00727.15786.50798.40-267.35-26.88%115102.88%
TSLA210319P017400002020-06-22 6:46PM EDT1,740.001,145.85795.50805.350.00-2125102.87%
TSLA210319P017500002020-06-22 6:46PM EDT1,750.001,155.65804.00814.450.00--6103.06%
TSLA210319P017600002020-06-22 6:46PM EDT1,760.001,044.90813.75823.800.00--1103.42%
TSLA210319P017800002020-06-22 6:46PM EDT1,780.001,230.80832.25842.000.00-112103.96%
TSLA210319P017900002020-06-22 6:46PM EDT1,790.001,240.65841.05853.400.00-111104.45%
TSLA210319P018000002020-06-30 10:51AM EDT1,800.00782.30712.50721.300.00-1169.67%
TSLA210319P018100002020-06-22 6:46PM EDT1,810.001,211.95858.90871.450.00-119104.86%
TSLA210319P018200002020-06-22 6:46PM EDT1,820.001,270.45868.75878.850.00-35104.97%
TSLA210319P018300002020-06-22 6:46PM EDT1,830.001,209.50879.05887.750.00-128105.32%
TSLA210319P018400002020-06-22 6:46PM EDT1,840.001,154.50886.75897.250.00--31105.42%
TSLA210319P018500002020-06-22 6:46PM EDT1,850.001,337.65899.00906.400.00-1124106.03%
TSLA210319P018600002020-06-15 10:22AM EDT1,860.00968.16762.85774.850.00-11070.07%
TSLA210319P018700002020-06-22 6:46PM EDT1,870.001,319.85915.40925.050.00-222106.29%
TSLA210319P018800002020-06-19 12:30PM EDT1,880.00939.75779.85788.800.00-15169.66%
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