UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
675.50-6.72 (-0.99%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210319C000010002021-02-26 10:23AM EST1.00666.30666.15675.65-20.30-2.96%230.00%
TSLA210319C000020002021-02-26 9:35AM EST2.00692.55666.15675.05+306.69+79.48%121,940.63%
TSLA210319C000030002021-02-26 3:58PM EST3.00675.40665.15674.05-23.35-3.34%121,546.09%
TSLA210319C000040002021-02-25 3:52PM EST4.00679.80664.25674.050.00-551,656.25%
TSLA210319C000050002021-02-26 11:45AM EST5.00682.05663.15672.05-811.85-54.34%451,259.77%
TSLA210319C000060002021-02-25 12:22PM EST6.00694.00662.65670.65+400.21+136.22%-31,100.78%
TSLA210319C000070002021-02-26 10:16AM EST7.00661.15661.15670.05+608.07+1,145.57%301,117.19%
TSLA210319C000080002020-08-30 11:07PM EST8.0052.10436.90438.900.00---0.00%
TSLA210319C000090002021-02-01 1:32PM EST9.00818.00660.30668.050.00-201,024.41%
TSLA210319C000100002021-02-25 12:40PM EST10.00684.05657.15667.05+678.37+11,943.15%58988.09%
TSLA210319C000110002021-02-25 3:46PM EST11.00673.65656.15666.05+235.43+53.72%-1956.45%
TSLA210319C000120002021-02-26 10:23AM EST12.00655.95655.15664.65+620.35+1,742.56%40876.95%
TSLA210319C000130002021-02-24 10:16AM EST13.00691.95656.15663.650.00-419854.10%
TSLA210319C000140002021-02-25 3:02PM EST14.00676.55653.15663.050.00-88880.47%
TSLA210319C000150002021-02-26 10:12AM EST15.00650.35652.35662.05+3.15+0.49%10859.57%
TSLA210319C000160002021-02-25 3:01PM EST16.00676.40651.35661.05+652.40+2,718.33%22840.63%
TSLA210319C000170002020-08-30 11:06PM EST17.0067.25427.30430.350.00--00.00%
TSLA210319C000180002021-02-25 10:06AM EST18.00701.90651.15658.95+681.83+3,397.26%-1796.88%
TSLA210319C000190002021-02-23 10:16AM EST19.00648.50648.15657.65+648.50--0751.17%
TSLA210319C000200002021-02-25 2:56PM EST20.00671.45648.65656.65+146.95+28.02%14738.09%
TSLA210319C000210002021-02-26 10:24AM EST21.00648.55646.15655.65-31.40-4.62%28725.59%
TSLA210319C000220002021-02-23 9:48AM EST22.00603.10646.15655.05+600.50+23,096.37%-0751.17%
TSLA210319C000230002020-12-21 1:59PM EST23.00640.20819.85824.000.00--00.00%
TSLA210319C000240002021-02-25 10:12AM EST24.00697.30644.15653.050.00-15727.83%
TSLA210319C000250002021-02-25 11:03AM EST25.00690.40643.15652.050.00-34716.99%
TSLA210319C000260002021-02-26 10:24AM EST26.00643.50643.15652.05-166.45-20.55%50775.49%
TSLA210319C000270002021-02-25 12:21PM EST27.00673.85642.15649.650.00-44663.28%
TSLA210319C000280002021-02-22 3:56PM EST28.00685.30639.15649.050.00-41687.70%
TSLA210319C000290002021-02-25 11:03AM EST29.00686.40638.15648.050.00-33678.71%
TSLA210319C000300002021-02-26 10:19AM EST30.00642.15637.15647.05+241.10+60.12%22670.12%
TSLA210319C000310002021-02-25 1:09PM EST31.00666.35637.95646.050.00-13661.72%
TSLA210319C000320002021-02-25 3:18PM EST32.00652.75635.15644.650.00-1013622.85%
TSLA210319C000330002021-02-26 10:44AM EST33.00642.70635.65643.65-193.35-23.13%110615.72%
TSLA210319C000340002021-02-25 3:46PM EST34.00651.05633.15643.050.00-48638.77%
TSLA210319C000350002020-08-06 1:43PM EST35.0022.20375.60392.900.00-150.00%
TSLA210319C000360002021-02-26 3:09PM EST36.00650.40631.15640.65-131.75-16.84%30595.51%
TSLA210319C000370002021-02-25 12:14PM EST37.00667.25631.65641.050.00-1216675.00%
TSLA210319C000380002021-02-25 12:45PM EST38.00655.00631.15639.050.00-11611.52%
TSLA210319C000390002021-02-25 10:46AM EST39.00673.35630.15638.300.00-1010620.70%
TSLA210319C000400002021-02-25 1:28PM EST40.00661.85627.15636.65-144.55-17.93%16571.58%
TSLA210319C000420002021-02-26 1:13PM EST42.00636.45625.15634.65-134.15-17.41%100560.55%
TSLA210319C000440002021-02-16 10:49AM EST44.00761.80623.15633.050.00-22576.56%
TSLA210319C000450002020-08-05 10:49AM EST45.001,434.572,159.752,176.450.00-21220.00%
TSLA210319C000460002021-02-25 9:32AM EST46.00671.85623.30630.650.00-11540.33%
TSLA210319C000480002021-02-23 10:18AM EST48.00619.25619.15629.050.00-100556.15%
TSLA210319C000500002021-02-24 11:02AM EST50.00671.02617.15626.650.00-50522.07%
TSLA210319C000520002021-02-24 11:02AM EST52.00669.02615.15624.65+451.02+206.89%-30513.48%
TSLA210319C000540002021-02-26 11:02AM EST54.00627.75614.75622.65+265.80+73.44%20505.27%
TSLA210319C000550002020-08-27 2:43PM EST55.002,191.092,149.302,166.950.00-120.00%
TSLA210319C000560002020-11-12 12:05PM EST56.00359.95589.65596.950.00-5900.00%
TSLA210319C000580002021-02-26 12:04PM EST58.00632.65609.40619.05+594.48+1,557.45%50512.79%
TSLA210319C000600002021-02-10 12:46PM EST60.00753.00608.65616.650.00-219482.62%
TSLA210319C000620002020-12-28 3:40PM EST62.00605.44797.60805.750.00-23350.00%
TSLA210319C000640002021-02-26 12:04PM EST64.00626.65603.15613.05+464.65+286.82%459490.72%
TSLA210319C000650002020-08-17 12:05PM EST65.001,718.002,138.902,157.550.00-1620.00%
TSLA210319C000660002021-02-26 10:34AM EST66.00599.75601.15610.95+433.55+260.86%70478.91%
TSLA210319C000680002020-11-06 12:34PM EST68.00362.30529.25533.300.00-41140.00%
TSLA210319C000700002021-02-26 12:40PM EST70.00615.00598.60606.95-139.25-18.46%2020466.11%
TSLA210319C000720002021-02-26 2:15PM EST72.00603.80596.60605.30-114.15-15.90%135475.88%
TSLA210319C000740002020-11-20 1:54PM EST74.00418.430.000.000.00-13830.00%
TSLA210319C000750002020-08-27 2:43PM EST75.002,171.312,128.652,148.000.00-1240.00%
TSLA210319C000760002021-02-25 3:52PM EST76.00607.55591.15600.950.00-435448.34%
TSLA210319C000780002021-02-26 2:15PM EST78.00597.80589.15599.05+12.75+2.18%130447.27%
TSLA210319C000800002021-02-26 10:24AM EST80.00590.00588.15597.05-66.40-10.12%11,117441.80%
TSLA210319C000810002021-02-26 11:02AM EST81.00600.75587.15596.05+13.10+2.23%1433439.16%
TSLA210319C000820002021-02-26 11:07AM EST82.00604.80585.15594.95+3.45+0.57%101432.03%
TSLA210319C000830002021-02-26 10:51AM EST83.00593.75586.15595.40-32.35-5.17%36481.64%
TSLA210319C000840002021-01-04 9:32AM EST84.00635.50768.35773.300.00-4420.00%
TSLA210319C000850002021-02-17 9:32AM EST85.00681.65584.30592.050.00-228428.81%
TSLA210319C000860002021-02-25 3:31PM EST86.00595.30583.30590.300.00-312387.60%
TSLA210319C000870002021-02-25 10:24AM EST87.00637.80582.30589.300.00-118385.35%
TSLA210319C000880002021-02-25 1:03PM EST88.00602.25581.45588.300.00-1064383.20%
TSLA210319C000890002020-08-30 11:07PM EST89.00232.40356.25359.250.00--00.00%
TSLA210319C000900002021-02-23 1:20PM EST90.00590.95578.95587.050.00-15156416.60%
TSLA210319C000920002021-02-26 1:53PM EST92.00581.80576.95585.05-42.20-6.76%1075411.91%
TSLA210319C000940002021-02-26 9:49AM EST94.00595.65574.95584.65-170.35-22.24%10100458.64%
TSLA210319C000960002021-02-25 12:37PM EST96.00596.08573.35580.300.00-13114366.41%
TSLA210319C000980002021-02-23 10:55AM EST98.00610.05571.45578.300.00-750362.50%
TSLA210319C001000002021-02-26 11:12AM EST100.00581.80567.15577.05+4.40+0.76%364394.24%
TSLA210319C001020002021-02-23 11:47AM EST102.00576.55567.45574.30-51.16-8.15%840354.88%
TSLA210319C001040002021-02-22 9:35AM EST104.00650.10563.15573.050.00-235386.04%
TSLA210319C001050002020-07-09 3:53PM EST105.00755.450.000.000.00--10.00%
TSLA210319C001060002021-02-26 11:25AM EST106.00574.55561.15571.05+11.39+2.02%430382.03%
TSLA210319C001080002021-02-26 10:23AM EST108.00559.60559.15569.05+201.60+56.31%9248378.13%
TSLA210319C001100002021-02-23 11:53AM EST110.00570.85558.65567.700.00-10166395.80%
TSLA210319C001120002021-02-25 10:00AM EST112.00610.00557.40564.30+44.90+7.95%10280337.21%
TSLA210319C001140002021-02-26 3:46PM EST114.00570.60555.45562.30-84.42-12.89%355333.89%
TSLA210319C001160002021-01-22 11:23AM EST116.00716.70663.85667.100.00-1151,769.58%
TSLA210319C001180002021-02-26 9:45AM EST118.00570.70551.45558.30-34.30-5.67%147327.44%
TSLA210319C001200002021-02-26 3:09PM EST120.00566.40547.80556.95+1.45+0.26%4404352.73%
TSLA210319C001220002021-02-26 3:55PM EST122.00556.90546.95555.05-134.05-19.40%12139352.93%
TSLA210319C001240002021-02-26 10:19AM EST124.00549.40544.95553.05-133.95-19.60%10513349.56%
TSLA210319C001250002020-07-09 3:53PM EST125.00401.000.000.000.00-220.00%
TSLA210319C001260002021-02-01 9:31AM EST126.00686.65543.45550.300.00-2589315.14%
TSLA210319C001280002021-02-17 10:42AM EST128.00647.50539.80549.050.00-1386343.07%
TSLA210319C001300002021-01-28 11:20AM EST130.00707.70539.45546.300.00-1491309.38%
TSLA210319C001320002020-12-31 10:58AM EST132.00577.00660.40662.700.00-1501,676.03%
TSLA210319C001340002021-01-05 3:16PM EST134.00601.80714.70717.000.00-1350.00%
TSLA210319C001360002021-02-26 12:36PM EST136.00552.40533.45540.30+123.88+28.91%10125300.98%
TSLA210319C001380002021-02-25 12:46PM EST138.00556.90529.80539.10+313.35+128.66%3153329.25%
TSLA210319C001400002021-02-26 9:35AM EST140.00555.60529.40536.30-84.93-13.26%1182295.61%
TSLA210319C001410002021-02-24 10:22AM EST141.00561.95528.40535.30-24.05-4.10%222294.24%
TSLA210319C001420002021-01-27 1:12PM EST142.00738.57527.15534.300.00-7372292.97%
TSLA210319C001430002021-01-27 9:48AM EST143.00665.95525.65534.700.00-2555338.72%
TSLA210319C001440002021-02-26 1:38PM EST144.00531.45523.80533.00-4.50-0.84%1271317.43%
TSLA210319C001450002020-12-03 1:40PM EST145.00453.37558.25562.900.00-5313632.47%
TSLA210319C001460002021-02-26 10:32AM EST146.00520.00521.80531.00-29.25-5.33%5319314.65%
TSLA210319C001470002020-08-30 11:06PM EST147.00152.88300.85303.950.00--00.00%
TSLA210319C001480002021-02-16 12:56PM EST148.00653.58520.85529.700.00-1440331.35%
TSLA210319C001490002021-02-25 12:38PM EST149.00546.25520.50527.350.00-33286.43%
TSLA210319C001500002021-02-17 10:42AM EST150.00625.50519.50526.350.00-2914285.16%
TSLA210319C001510002020-12-14 3:07PM EST151.00486.83702.05704.700.00--600.00%
TSLA210319C001520002021-02-22 2:44PM EST152.00583.53515.85525.100.00-2145309.57%
TSLA210319C001530002021-02-02 9:44AM EST153.00711.60516.50523.350.00-515281.45%
TSLA210319C001540002020-10-29 8:39AM EST154.00256.00430.90434.800.00-12600.00%
TSLA210319C001550002021-02-26 12:37PM EST155.00534.44512.85522.10-47.56-8.17%4149305.62%
TSLA210319C001560002021-02-26 9:52AM EST156.00527.15511.85521.10+522.28+10,724.45%2175304.30%
TSLA210319C001570002021-02-18 9:49AM EST157.00633.05510.85520.100.00-2213303.03%
TSLA210319C001580002021-02-25 11:01AM EST158.00554.80509.85519.100.00-10150301.76%
TSLA210319C001590002021-02-26 9:52AM EST159.00524.20508.85518.10-104.20-16.58%2174300.49%
TSLA210319C001600002021-02-25 1:02PM EST160.00525.43507.85517.100.00-5466299.22%
TSLA210319C001610002021-02-25 3:06PM EST161.00526.80506.85516.000.00-10127295.02%
TSLA210319C001620002021-02-25 12:58PM EST162.00524.00505.85515.10-161.61-23.57%41,649296.68%
TSLA210319C001630002021-02-26 9:52AM EST163.00520.20505.55514.75-43.50-7.72%2143311.96%
TSLA210319C001640002021-02-19 10:04AM EST164.00627.23503.85513.150.00-433295.61%
TSLA210319C001650002021-01-29 12:52PM EST165.00631.82503.75512.150.00-2686294.39%
TSLA210319C001660002021-02-24 11:41AM EST166.00562.25503.50510.350.00-184266.41%
TSLA210319C001670002021-02-18 9:52AM EST167.00621.75500.25510.150.00--28291.94%
TSLA210319C001680002021-01-13 2:43PM EST168.00686.10647.40649.000.00-201251,467.72%
TSLA210319C001690002021-02-25 1:41PM EST169.00533.20498.85508.15+41.05+8.34%22289.55%
TSLA210319C001700002021-02-26 9:39AM EST170.00528.32497.85507.15-30.81-5.51%3377288.38%
TSLA210319C001710002021-02-25 9:40AM EST171.00559.15496.85506.050.00-37284.42%
TSLA210319C001720002021-02-25 12:31PM EST172.00521.05497.55504.400.00-10100261.91%
TSLA210319C001730002021-02-17 10:51AM EST173.00603.60496.55503.400.00-42260.84%
TSLA210319C001740002021-02-26 9:52AM EST174.00509.25495.55502.40-107.75-17.46%2275259.77%
TSLA210319C001750002021-02-10 3:54PM EST175.00628.19494.05502.050.00-110279.79%
TSLA210319C001760002021-02-26 10:32AM EST176.00490.35491.90501.05-58.50-10.66%1231278.66%
TSLA210319C001770002021-02-18 9:46AM EST177.00613.05492.55499.400.00-55256.64%
TSLA210319C001780002020-12-21 3:41PM EST178.00475.60666.25667.700.00-185381,909.18%
TSLA210319C001790002021-02-25 12:12PM EST179.00522.50490.05499.650.00-141309.57%
TSLA210319C001800002021-02-26 11:43AM EST180.00510.55487.90497.05-20.22-3.81%111,874274.22%
TSLA210319C001810002021-02-17 10:51AM EST181.00595.60486.90496.150.00-645275.73%
TSLA210319C001820002021-02-26 9:52AM EST182.00501.30487.55494.40-31.10-5.84%2525251.47%
TSLA210319C001830002021-02-25 10:11AM EST183.00537.90486.55493.400.00-213250.44%
TSLA210319C001840002020-12-21 10:15AM EST184.00477.65660.55661.800.00-22361,735.55%
TSLA210319C001850002021-02-26 11:08AM EST185.00500.90484.55491.40+21.75+4.54%1045248.44%
TSLA210319C001860002021-02-26 9:52AM EST186.00497.30483.55490.40+259.50+109.13%246247.46%
TSLA210319C001870002020-12-22 11:28AM EST187.00647.65657.50658.800.00-10801,668.75%
TSLA210319C001880002021-02-23 10:26AM EST188.00494.80480.60489.800.00-2121282.81%
TSLA210319C001890002021-02-02 9:43AM EST189.00671.90480.60487.450.00--42246.29%
TSLA210319C001900002021-02-26 9:33AM EST190.00509.76479.10487.10-2.76-0.54%11,058264.75%
TSLA210319C001920002021-02-24 9:43AM EST192.00510.50477.60484.450.00-597243.41%
TSLA210319C001940002021-01-21 3:38PM EST194.00651.20585.75589.000.00-26330951.07%
TSLA210319C001950002020-07-09 3:53PM EST195.00627.770.000.000.00-110.00%
TSLA210319C001960002021-02-26 10:56AM EST196.00488.00473.55480.45-69.03-12.39%5175239.55%
TSLA210319C001980002021-02-24 10:26AM EST198.00512.50471.10480.55+46.90+10.07%2135285.50%
TSLA210319C001990002021-02-23 11:59AM EST199.00481.20469.65478.850.00-10404271.83%
TSLA210319C002000002021-02-26 3:43PM EST200.00484.12469.10477.25-48.93-9.18%502,503258.11%
TSLA210319C002010002021-02-23 3:51PM EST201.00502.95466.95476.250.00-1107257.08%
TSLA210319C002020002021-02-03 12:01PM EST202.00663.90466.65475.250.00-1115256.10%
TSLA210319C002030002021-02-26 9:52AM EST203.00480.40466.65473.50-36.71-7.10%61,058234.77%
TSLA210319C002040002021-02-23 3:02PM EST204.00483.90464.00473.150.00-1390251.76%
TSLA210319C002060002021-02-25 3:46PM EST206.00479.35462.95471.900.00-16265.48%
TSLA210319C002080002021-02-08 10:49AM EST208.00663.40461.60468.500.00-5425230.23%
TSLA210319C002100002021-02-24 9:36AM EST210.00504.45458.00467.300.00-2170249.39%
TSLA210319C002120002021-02-18 3:19PM EST212.00582.10456.00465.300.00-1715247.46%
TSLA210319C002140002021-02-24 9:36AM EST214.00500.45454.70463.900.00-456257.45%
TSLA210319C002160002021-02-18 3:17PM EST216.00577.60452.05461.300.00-5425243.70%
TSLA210319C002180002021-02-26 2:29PM EST218.00459.94451.20460.80-114.36-19.91%1115268.16%
TSLA210319C002200002021-02-19 2:31PM EST220.00559.88449.05457.950.00-52,591252.52%
TSLA210319C002220002021-02-22 1:20PM EST222.00517.65446.05455.350.00-222239.26%
TSLA210319C002240002021-02-26 3:35PM EST224.00456.40443.45453.35-108.55-19.21%4855237.45%
TSLA210319C002260002021-02-23 2:20PM EST226.00462.70442.10451.350.00-215235.64%
TSLA210319C002280002021-02-19 10:40AM EST228.00561.90440.10449.350.00-8448233.86%
TSLA210319C002300002021-02-26 9:48AM EST230.00458.79439.75446.60-37.11-7.48%1355214.50%
TSLA210319C002320002021-02-24 9:52AM EST232.00480.65437.80444.650.00-1111214.26%
TSLA210319C002340002021-02-25 9:57AM EST234.00492.25435.85442.650.00-934212.60%
TSLA210319C002360002021-02-24 10:02AM EST236.00469.30433.50440.650.00-10346211.04%
TSLA210319C002380002021-02-24 9:57AM EST238.00474.40431.80438.650.00-1041209.42%
TSLA210319C002400002021-02-24 9:36AM EST240.00474.50429.80436.700.00-21,884209.13%
TSLA210319C002420002021-02-26 2:08PM EST242.00431.35427.50434.70-43.05-9.07%213207.57%
TSLA210319C002440002021-01-29 9:58AM EST244.00582.00425.85432.700.00-1744206.01%
TSLA210319C002460002021-02-25 9:45AM EST246.00483.05423.85430.700.00-257204.49%
TSLA210319C002480002021-02-26 10:02AM EST248.00421.06421.90428.75-138.84-24.80%1202204.15%
TSLA210319C002500002021-02-19 11:59AM EST250.00538.20419.95426.750.00-2337202.64%
TSLA210319C002520002021-02-17 2:23PM EST252.00534.15417.95425.550.00-284217.33%
TSLA210319C002540002021-02-23 11:01AM EST254.00444.20415.80422.800.00-1060200.78%
TSLA210319C002560002021-02-23 11:16AM EST256.00434.70412.30421.550.00-14175214.14%
TSLA210319C002580002021-02-17 9:36AM EST258.00513.75411.00420.200.00-157222.80%
TSLA210319C002600002021-02-24 3:49PM EST260.00477.33410.00416.850.00-3987197.46%
TSLA210319C002620002021-02-25 12:29PM EST262.00427.15408.00414.850.00-3059196.00%
TSLA210319C002640002021-01-11 9:36AM EST264.00585.15540.80542.450.00-224820.48%
TSLA210319C002660002021-02-26 10:01AM EST266.00405.05402.35411.65-170.75-29.65%244207.98%
TSLA210319C002680002021-02-26 1:47PM EST268.00409.60402.05409.65-146.60-26.36%1010206.45%
TSLA210319C002700002021-02-25 11:58AM EST270.00433.00400.05406.950.00-11,683192.33%
TSLA210319C002720002021-02-25 1:06PM EST272.00422.60398.10404.950.00-326190.92%
TSLA210319C002740002021-02-19 9:56AM EST274.00517.20395.75402.950.00-255189.48%
TSLA210319C002760002021-02-17 3:29PM EST276.00519.00392.45401.750.00-370201.98%
TSLA210319C002780002020-11-18 12:39PM EST278.00210.000.000.000.00-2560.00%
TSLA210319C002800002021-02-26 1:30PM EST280.00401.35389.65397.80-1.95-0.48%2739199.76%
TSLA210319C002820002021-02-26 11:24AM EST282.00397.35386.10395.80-18.05-4.35%1082198.29%
TSLA210319C002830002021-02-17 2:23PM EST283.00503.25385.55394.800.00-247197.56%
TSLA210319C002840002021-02-19 9:46AM EST284.00508.80385.95393.050.00-138184.47%
TSLA210319C002850002021-02-23 11:46AM EST285.00392.80383.55392.850.00-1018196.83%
TSLA210319C002860002021-02-26 3:05PM EST286.00398.05384.20391.10-181.30-31.29%567184.01%
TSLA210319C002870002021-02-25 1:15PM EST287.00413.75383.10390.100.00-1032183.33%
TSLA210319C002880002021-02-26 10:49AM EST288.00392.80381.75391.20-81.75-17.23%1116211.50%
TSLA210319C002890002021-02-26 10:50AM EST289.00389.50381.25388.10-10.40-2.60%828181.98%
TSLA210319C002900002021-02-26 11:02AM EST290.00393.15380.25387.15-5.50-1.38%11,019182.18%
TSLA210319C002910002021-02-26 2:20PM EST291.00381.75379.30386.90-185.39-32.69%544193.21%
TSLA210319C002920002021-02-23 2:17PM EST292.00396.90377.80385.900.00-163192.50%
TSLA210319C002930002021-02-26 11:33AM EST293.00397.25375.65384.90+5.15+1.31%327191.80%
TSLA210319C002940002021-02-26 1:07PM EST294.00385.85374.65383.90-4.80-1.23%940191.09%
TSLA210319C002950002021-02-23 10:12AM EST295.00381.00374.50383.550.00-229198.75%
TSLA210319C002960002021-02-26 1:11PM EST296.00385.85373.85381.95-1.90-0.49%281190.38%
TSLA210319C002970002021-02-26 1:28PM EST297.00387.40371.70381.00+1.15+0.30%340190.33%
TSLA210319C002980002021-01-08 11:53AM EST298.00578.00554.35556.800.00-1167926.96%
TSLA210319C002990002021-02-19 3:00PM EST299.00483.35369.70379.000.00-425188.94%
TSLA210319C003000002021-02-26 2:49PM EST300.00382.90370.35378.65-1.85-0.48%342,070196.30%
TSLA210319C003010002021-02-22 12:58PM EST301.00443.15367.75377.050.00-352188.21%
TSLA210319C003020002021-02-26 3:33PM EST302.00378.80367.05373.55-5.60-1.46%23106115.23%
TSLA210319C003030002021-02-26 11:35AM EST303.00389.65365.75375.05-102.45-20.82%239186.82%
TSLA210319C003040002021-02-26 3:15PM EST304.00381.25365.50374.70+16.00+4.38%39282193.99%
TSLA210319C003050002021-01-28 1:40PM EST305.00536.60363.80373.100.00-386186.08%
TSLA210319C003060002021-02-26 3:29PM EST306.00373.79362.45371.35+2.94+0.79%2192174.85%
TSLA210319C003070002021-02-26 3:30PM EST307.00372.90362.55371.70-2.25-0.60%2812191.87%
TSLA210319C003080002021-02-26 3:41PM EST308.00375.80361.55370.75-14.60-3.74%5599191.72%
TSLA210319C003090002020-12-21 1:14PM EST309.00362.85536.30537.700.00-632857.69%
TSLA210319C003100002021-02-26 3:16PM EST310.00376.20360.25367.40+1.25+0.33%28629173.02%
TSLA210319C003110002021-02-23 10:14AM EST311.00359.80357.90367.150.00-666182.59%
TSLA210319C003120002021-02-26 12:54PM EST312.00375.30356.90366.15+2.25+0.60%29121181.93%
TSLA210319C003130002021-02-26 3:28PM EST313.00366.60356.65365.80-5.55-1.49%2428188.75%
TSLA210319C003140002021-02-26 1:37PM EST314.00364.10355.65363.45-53.15-12.74%5145171.19%
TSLA210319C003150002021-02-26 3:23PM EST315.00368.60354.65363.85-0.45-0.12%2320187.89%
TSLA210319C003160002021-02-26 3:12PM EST316.00370.05353.65362.85-14.75-3.83%163187.21%
TSLA210319C003170002021-02-23 11:31AM EST317.00368.50353.10362.60+42.70+13.11%135194.04%
TSLA210319C003180002021-02-23 1:35PM EST318.00372.80351.00360.250.00-1077179.10%
TSLA210319C003190002021-02-26 11:08AM EST319.00368.50350.55359.90+39.55+12.02%139185.67%
TSLA210319C003200002021-02-26 3:59PM EST320.00359.00349.75358.90-5.00-1.37%141,597184.99%
TSLA210319C003210002020-12-30 10:19AM EST321.00356.48472.90475.100.00-5091636.26%
TSLA210319C003220002021-02-23 10:49AM EST322.00384.10347.70356.95-133.05-25.73%5357184.13%
TSLA210319C003230002021-02-23 1:16PM EST323.00359.75346.75355.950.00-2036183.45%
TSLA210319C003240002021-02-10 10:51AM EST324.00488.00345.60354.950.00-2121182.76%
TSLA210319C003250002021-02-04 12:15PM EST325.00522.06344.80354.000.00-553182.59%
TSLA210319C003260002021-02-26 3:24PM EST326.00357.15343.35349.65-0.85-0.24%14191116.60%
TSLA210319C003280002021-02-26 1:47PM EST328.00351.85341.85351.05-30.40-7.95%8133181.07%
TSLA210319C003300002021-02-23 12:52PM EST330.00346.35340.80347.700.00-4536164.55%
TSLA210319C003320002021-02-26 11:34AM EST332.00358.55337.90347.10-17.70-4.70%275178.88%
TSLA210319C003340002021-02-23 12:17PM EST334.00342.60335.95345.100.00-17182177.54%
TSLA210319C003360002021-02-23 3:34PM EST336.00371.70334.00343.150.00-2871176.70%
TSLA210319C003380002021-02-23 10:56AM EST338.00368.70331.30340.550.00-7150169.41%
TSLA210319C003400002021-02-26 3:40PM EST340.00343.30329.85339.20-1.90-0.55%421,053174.54%
TSLA210319C003420002021-02-23 11:36AM EST342.00349.40327.35336.650.00-1285167.90%
TSLA210319C003440002021-02-23 10:36AM EST344.00338.80326.25335.300.00-5170172.85%
TSLA210319C003460002021-02-26 3:09PM EST346.00339.55323.45332.70-17.35-4.86%35484165.87%
TSLA210319C003480002021-02-23 9:58AM EST348.00303.70321.45330.750.00-3677165.10%
TSLA210319C003500002021-02-26 3:05PM EST350.00335.20321.05328.80-3.50-1.03%11844164.33%
TSLA210319C003520002021-02-26 3:54PM EST352.00330.15319.10326.80-12.30-3.59%2099163.09%
TSLA210319C003540002021-02-26 3:52PM EST354.00332.40317.15325.45-12.25-3.55%2792167.75%
TSLA210319C003560002021-02-19 12:25PM EST356.00429.30313.60322.900.00-1144161.56%
TSLA210319C003580002021-02-26 2:55PM EST358.00325.60311.65320.95-5.40-1.63%21248160.79%
TSLA210319C003600002021-02-26 2:20PM EST360.00313.40310.40319.60-14.00-4.28%201,848165.22%
TSLA210319C003620002021-02-23 11:22AM EST362.00323.90307.75317.000.00-12215158.79%
TSLA210319C003640002021-02-26 3:41PM EST364.00320.75307.15314.300.00-35163150.90%
TSLA210319C003660002021-02-24 3:39PM EST366.00373.35305.35313.100.00-21115157.24%
TSLA210319C003680002021-02-23 2:26PM EST368.00326.45302.40311.750.00-13449161.44%
TSLA210319C003700002021-02-26 3:33PM EST370.00311.95300.45309.80-4.20-1.33%9126160.60%
TSLA210319C003720002021-02-26 3:47PM EST372.00314.75298.60307.20-37.85-10.73%19460154.48%
TSLA210319C003740002021-02-24 2:18PM EST374.00352.75295.95305.250.00-10859153.70%
TSLA210319C003760002021-02-25 3:20PM EST376.00313.30294.00303.300.00-22,355152.92%
TSLA210319C003800002021-02-26 1:42PM EST380.00298.70290.80300.00-8.65-2.81%141,010155.98%
TSLA210319C003840002021-02-26 3:52PM EST384.00302.95287.05296.10-10.90-3.47%188385.55%
TSLA210319C003850002021-02-26 1:11PM EST385.00298.75285.70295.10-15.40-4.90%1019153.69%
TSLA210319C003880002021-02-23 11:43AM EST388.00295.10283.00292.200.00-2145186.62%
TSLA210319C003900002021-02-23 10:48AM EST390.00316.00281.05290.250.00-102589.65%
TSLA210319C003920002021-02-26 2:54PM EST392.00292.30279.75286.90-10.90-3.59%18428140.32%
TSLA210319C003950002021-02-26 3:46PM EST395.00291.95275.45284.75-0.45-0.15%1434145.22%
TSLA210319C003960002021-02-23 10:18AM EST396.00274.60275.30283.750.00-111973.44%
TSLA210319C004000002021-02-26 2:54PM EST400.00284.50271.10280.45-2.00-0.70%364,27891.94%
TSLA210319C004050002021-02-26 10:35AM EST405.00265.40265.70275.00-11.20-4.05%5168141.22%
TSLA210319C004100002021-02-26 12:35PM EST410.00280.90262.20269.40-0.70-0.25%540788.92%
TSLA210319C004150002021-02-23 10:14AM EST415.00258.10257.60264.500.00-274494.09%
TSLA210319C004200002021-02-26 3:30PM EST420.00262.80252.45259.65-7.25-2.68%1957891.99%
TSLA210319C004250002021-02-24 12:58PM EST425.00309.10247.15256.150.00-5772100.42%
TSLA210319C004300002021-02-26 10:11AM EST430.00237.00241.45250.75-67.00-22.04%21,35688.99%
TSLA210319C004350002021-02-23 1:05PM EST435.00247.25237.45246.500.00-11219100.05%
TSLA210319C004400002021-02-26 3:24PM EST440.00245.75233.40240.30-24.80-9.17%81,90796.31%
TSLA210319C004450002021-02-26 3:43PM EST445.00243.60228.55235.50-4.90-1.97%1711596.11%
TSLA210319C004500002021-02-26 3:33PM EST450.00234.60223.75229.25-4.90-2.05%191,60987.48%
TSLA210319C004550002021-02-26 3:33PM EST455.00229.05218.60226.55-10.06-4.21%3616796.97%
TSLA210319C004600002021-02-26 3:51PM EST460.00230.20214.25219.60-13.90-5.69%3865488.43%
TSLA210319C004650002021-02-26 3:35PM EST465.00220.45209.00214.80-3.65-1.63%3017486.01%
TSLA210319C004700002021-02-26 2:22PM EST470.00209.75204.20209.05-16.40-7.25%174,17580.81%
TSLA210319C004750002021-02-26 12:10PM EST475.00224.40199.65206.80+6.60+3.03%716392.90%
TSLA210319C004800002021-02-26 3:15PM EST480.00209.70195.05202.05+4.79+2.34%94,13592.77%
TSLA210319C004850002021-02-26 2:38PM EST485.00203.20189.00195.65-13.90-6.40%2224181.52%
TSLA210319C004900002021-02-26 3:21PM EST490.00199.90185.65192.55-8.81-4.22%334,10891.46%
TSLA210319C004950002021-02-26 3:14PM EST495.00194.95180.90187.85-9.06-4.44%2819590.63%
TSLA210319C005000002021-02-26 3:58PM EST500.00185.00176.00183.25-7.32-3.81%955,18389.59%
TSLA210319C005100002021-02-26 3:31PM EST510.00176.45166.65174.70-7.65-4.16%921,83789.81%
TSLA210319C005200002021-02-26 3:44PM EST520.00170.75156.95166.30-1.60-0.93%212,19088.90%
TSLA210319C005300002021-02-26 3:41PM EST530.00161.30148.30156.40-6.80-4.05%187,42586.67%
TSLA210319C005400002021-02-26 3:19PM EST540.00155.25139.80146.75-4.00-2.51%4248384.85%
TSLA210319C005500002021-02-26 3:22PM EST550.00142.90130.70139.25-8.70-5.74%302,61185.05%
TSLA210319C005600002021-02-26 3:41PM EST560.00134.50121.35130.45-7.55-5.32%242,95482.43%
TSLA210319C005700002021-02-26 3:44PM EST570.00126.00113.90120.05-4.25-3.26%321,31779.94%
TSLA210319C005800002021-02-26 3:53PM EST580.00116.17105.65110.05-6.61-5.38%1391,19576.69%
TSLA210319C005900002021-02-26 3:42PM EST590.00109.8098.10101.40-5.97-5.16%6092175.59%
TSLA210319C005950002021-02-26 3:56PM EST595.00101.3094.0598.20+101.30-662275.79%
TSLA210319C006000002021-02-26 3:59PM EST600.0094.5090.2093.60-12.50-11.68%3637,90074.53%
TSLA210319C006050002021-02-26 3:54PM EST605.0094.5586.4090.00+94.55-864174.28%
TSLA210319C006100002021-02-26 3:53PM EST610.0093.4080.2586.60-5.25-5.32%673,44671.72%
TSLA210319C006150002021-02-26 3:49PM EST615.0092.6079.2083.25+92.60-656074.16%
TSLA210319C006200002021-02-26 3:56PM EST620.0083.4075.5079.45-8.30-9.05%1372,80673.37%
TSLA210319C006250002021-02-26 3:36PM EST625.0080.9071.4075.60+80.90-486572.06%
TSLA210319C006300002021-02-26 3:46PM EST630.0079.8568.3072.00-7.45-8.53%6669171.77%
TSLA210319C006350002021-02-26 3:42PM EST635.0075.6564.9069.00+75.65-385771.60%
TSLA210319C006400002021-02-26 3:59PM EST640.0067.0063.6066.00-13.60-16.87%10382073.09%
TSLA210319C006450002021-02-26 3:54PM EST645.0066.0058.6062.40+66.00-1012670.74%
TSLA210319C006500002021-02-26 3:58PM EST650.0062.3057.3059.50-10.07-13.91%30110,34671.98%
TSLA210319C006550002021-02-26 3:59PM EST655.0058.0052.0056.75+58.00-6511069.87%
TSLA210319C006600002021-02-26 3:59PM EST660.0053.0049.5553.45-13.00-19.70%2661,16869.53%
TSLA210319C006650002021-02-26 3:48PM EST665.0057.7046.7550.70+57.70-12015069.21%
TSLA210319C006700002021-02-26 3:59PM EST670.0047.4743.7547.95-12.84-21.29%7782,12968.59%
TSLA210319C006750002021-02-26 3:59PM EST675.0047.0040.1545.75+47.00-46915267.78%
TSLA210319C006800002021-02-26 3:59PM EST680.0042.0038.1543.00-12.90-23.50%9771,62967.67%
TSLA210319C006850002021-02-26 3:59PM EST685.0041.0037.1040.70+41.00-56028168.52%
TSLA210319C006900002021-02-26 3:59PM EST690.0038.8334.6538.45-10.92-21.95%6051,16968.16%
TSLA210319C006950002021-02-26 3:57PM EST695.0037.5533.7036.20+37.55-28830268.86%
TSLA210319C007000002021-02-26 3:59PM EST700.0032.9832.0033.55-11.82-26.38%3,31111,59768.50%
TSLA210319C007050002021-02-26 3:59PM EST705.0032.1028.1031.95-220.15-87.27%21239367.07%
TSLA210319C007100002021-02-26 3:59PM EST710.0030.1225.6030.05-10.53-25.90%42553866.37%
TSLA210319C007150002021-02-26 3:50PM EST715.0031.4025.8027.65-204.30-86.68%23451567.33%
TSLA210319C007200002021-02-26 3:59PM EST720.0025.0024.9526.25-11.97-32.38%2,8291,87768.15%
TSLA210319C007250002021-02-26 3:58PM EST725.0025.5521.8024.70-1,314.45-98.09%1,8942,64566.77%
TSLA210319C007300002021-02-26 3:59PM EST730.0022.7820.0023.05-9.77-30.02%1,3231,09566.30%
TSLA210319C007350002021-02-26 3:59PM EST735.0021.4519.7021.50-742.97-97.19%22543067.09%
TSLA210319C007400002021-02-26 3:59PM EST740.0019.4818.6020.10-9.20-32.08%7105,44467.19%
TSLA210319C007450002021-02-26 3:48PM EST745.0021.0515.7518.80-6.95-24.82%7757665.66%
TSLA210319C007500002021-02-26 3:59PM EST750.0017.2016.0017.45-8.31-32.58%2,8824,07366.80%
TSLA210319C007550002021-02-26 3:59PM EST755.0016.0015.0016.15-8.01-33.36%27566866.71%
TSLA210319C007600002021-02-26 3:59PM EST760.0015.1014.0015.15-8.18-35.14%3,2282,98966.80%
TSLA210319C007650002021-02-26 3:53PM EST765.0015.0011.8514.10-6.90-31.51%27051065.53%
TSLA210319C007700002021-02-26 3:59PM EST770.0013.2312.0013.00-8.08-37.92%2,17690166.46%
TSLA210319C007750002021-02-26 3:59PM EST775.0012.289.4012.20-7.22-37.03%12164364.61%
TSLA210319C007800002021-02-26 3:59PM EST780.0011.0011.0011.35-7.35-40.05%9292,84367.26%
TSLA210319C007850002021-02-26 3:49PM EST785.0012.107.2010.55-5.65-31.83%15163363.63%
TSLA210319C007900002021-02-26 3:59PM EST790.009.757.109.75-6.36-39.48%2681,32164.20%
TSLA210319C007950002021-02-26 3:55PM EST795.009.527.109.15-5.28-35.68%1341,65065.08%
TSLA210319C008000002021-02-26 3:59PM EST800.008.007.508.50-5.88-42.36%4,58722,89466.38%
TSLA210319C008050002021-02-26 3:59PM EST805.007.906.007.90-5.50-41.04%1,2321,57365.09%
TSLA210319C008100002021-02-26 3:59PM EST810.007.065.357.35-5.43-43.47%2691,26664.89%
TSLA210319C008150002021-02-26 3:59PM EST815.006.602.386.90-5.60-45.90%1121,16360.91%
TSLA210319C008200002021-02-26 3:59PM EST820.005.955.806.45-4.70-44.13%3,6533,13067.18%
TSLA210319C008250002021-02-26 3:59PM EST825.005.954.506.05-4.05-40.50%3681,67165.89%
TSLA210319C008300002021-02-26 3:59PM EST830.005.154.355.65-4.60-47.18%1491,37066.36%
TSLA210319C008350002021-02-26 3:57PM EST835.005.353.005.30-3.91-42.22%5271164.64%
TSLA210319C008400002021-02-26 3:59PM EST840.004.902.235.00-3.71-43.09%4072,43163.83%
TSLA210319C008450002021-02-26 3:56PM EST845.004.801.774.50-3.35-41.10%9972163.04%
TSLA210319C008500002021-02-26 3:59PM EST850.004.254.004.25-3.40-44.44%1,79610,10168.48%
TSLA210319C008550002021-02-26 3:59PM EST855.003.971.794.15-3.68-48.10%9464964.75%
TSLA210319C008600002021-02-26 3:59PM EST860.003.553.003.90-3.24-47.72%1,1442,89268.16%
TSLA210319C008650002021-02-26 3:59PM EST865.003.451.003.70-2.85-45.24%11770263.97%
TSLA210319C008700002021-02-26 3:59PM EST870.003.171.003.50-2.73-46.27%1781,31864.56%
TSLA210319C008750002021-02-26 3:59PM EST875.003.001.513.30-2.55-45.95%1683,99566.57%
TSLA210319C008800002021-02-26 3:56PM EST880.003.021.003.10-2.30-43.23%2,6911,56965.63%
TSLA210319C008850002021-02-26 3:59PM EST885.002.770.652.89-2.58-48.22%16555764.92%
TSLA210319C008900002021-02-26 3:51PM EST890.002.820.652.80-1.93-40.63%14085265.67%
TSLA210319C008950002021-02-26 3:59PM EST895.002.340.652.67-2.04-46.58%1351,45766.27%
TSLA210319C009000002021-02-26 3:59PM EST900.002.322.202.44-1.86-44.50%5,07513,49071.63%
TSLA210319C009050002021-02-26 3:53PM EST905.002.370.022.44-1.68-41.48%4841,58464.93%
TSLA210319C009100002021-02-26 3:59PM EST910.002.140.342.35-1.86-46.50%1341,73566.91%
TSLA210319C009150002021-02-26 3:48PM EST915.002.220.002.25-1.08-32.73%10932665.94%
TSLA210319C009200002021-02-26 3:56PM EST920.002.000.002.16-1.40-41.18%1701,43266.47%
TSLA210319C009250002021-02-26 3:59PM EST925.001.841.502.08-1.36-42.50%781,60473.36%
TSLA210319C009300002021-02-26 3:56PM EST930.001.831.482.00-1.27-40.97%502,55674.00%
TSLA210319C009350002021-02-26 3:58PM EST935.001.761.411.93-1.39-44.13%9981374.45%
TSLA210319C009400002021-02-26 3:46PM EST940.001.741.351.87-1.28-42.38%701,61774.95%
TSLA210319C009450002021-02-26 3:21PM EST945.001.971.291.80-0.93-32.07%3229275.39%
TSLA210319C009500002021-02-26 3:59PM EST950.001.511.351.75-1.05-41.02%1,59316,40076.39%
TSLA210319C009550002021-02-26 3:00PM EST955.002.021.191.68-0.43-17.55%832276.36%
TSLA210319C009600002021-02-26 3:50PM EST960.001.451.151.63-0.89-38.03%414,45176.88%
TSLA210319C009650002021-02-26 2:36PM EST965.001.901.141.59-0.35-15.56%837977.58%
TSLA210319C009700002021-02-26 3:44PM EST970.001.411.131.54-0.63-30.88%1,0053,51178.20%
TSLA210319C009750002021-02-26 3:55PM EST975.001.251.081.50-1.00-44.44%661,87878.67%
TSLA210319C009800002021-02-26 3:49PM EST980.001.270.001.45-0.63-33.16%372,43573.05%
TSLA210319C009850002021-02-26 3:59PM EST985.001.180.981.42-0.72-37.89%4426579.54%
TSLA210319C009900002021-02-26 3:28PM EST990.001.280.981.38-0.55-30.05%2678080.22%
TSLA210319C009950002021-02-26 3:46PM EST995.001.180.931.36-0.58-32.95%611,70480.71%
TSLA210319C010000002021-02-26 3:59PM EST1,000.001.101.081.10-0.63-36.42%2,70330,60780.96%
TSLA210319C010050002020-08-27 11:34AM EST1,005.001,290.001,255.001,274.000.00-1480.00%
TSLA210319C010100002021-02-26 3:58PM EST1,010.001.030.781.26-0.55-34.81%661,29281.84%
TSLA210319C010150002020-08-13 2:10PM EST1,015.00682.951,246.501,265.400.00-32150.00%
TSLA210319C010200002021-02-26 3:38PM EST1,020.001.080.781.21-0.48-30.77%371,48183.18%
TSLA210319C010300002021-02-26 3:49PM EST1,030.000.960.681.16-0.51-34.69%11376383.86%
TSLA210319C010400002021-02-26 3:48PM EST1,040.000.900.651.11-0.40-30.77%8484184.91%
TSLA210319C010500002021-02-26 3:59PM EST1,050.000.840.811.07-0.35-29.41%32111,19287.28%
TSLA210319C010600002021-02-26 3:54PM EST1,060.000.790.571.03-0.38-32.48%3174186.87%
TSLA210319C010700002021-02-26 3:55PM EST1,070.000.770.541.00-0.33-30.00%331,26587.92%
TSLA210319C010800002021-02-26 3:32PM EST1,080.000.840.510.96-0.20-19.23%15153188.84%
TSLA210319C010900002021-02-26 3:16PM EST1,090.000.950.480.93-0.26-21.49%4327489.80%
TSLA210319C011000002021-02-26 3:55PM EST1,100.000.700.660.91-0.29-29.29%2363,65892.53%
TSLA210319C011100002021-02-26 3:59PM EST1,110.000.650.470.88-0.34-34.34%4552792.14%
TSLA210319C011200002021-02-26 3:56PM EST1,120.000.640.450.85-0.33-34.02%548693.07%
TSLA210319C011300002021-02-26 1:30PM EST1,130.000.840.380.83+0.03+3.70%627093.60%
TSLA210319C011400002021-02-26 3:57PM EST1,140.000.630.390.81-0.07-10.00%20569194.87%
TSLA210319C011500002021-02-26 3:14PM EST1,150.000.800.340.79-0.02-2.44%2052995.46%
TSLA210319C011600002021-02-26 3:57PM EST1,160.000.550.330.77-0.17-23.61%4432596.48%
TSLA210319C011700002021-02-26 3:57PM EST1,170.000.550.320.75-0.12-17.91%514497.44%
TSLA210319C011800002021-02-26 12:53PM EST1,180.000.690.010.74+0.09+15.00%241094.73%
TSLA210319C011900002021-02-26 3:25PM EST1,190.000.630.010.72-0.07-10.00%2153095.61%
TSLA210319C012000002021-02-26 3:53PM EST1,200.000.500.450.70-0.18-26.47%1,0299,552102.10%
TSLA210319C012100002020-07-24 2:18PM EST1,210.00432.55922.50941.500.00-110.00%
TSLA210319C012200002020-08-12 10:44AM EST1,220.00465.001,078.501,097.500.00-51550.00%
TSLA210319C012250002021-02-26 3:59PM EST1,225.000.500.450.67-0.10-16.67%21353104.88%
TSLA210319C012300002020-07-07 9:34AM EST1,230.00406.78451.00455.800.00--0986.19%
TSLA210319C012400002020-07-16 2:56PM EST1,240.00544.55565.80576.200.00-4431,344.33%
TSLA210319C012500002021-02-26 3:58PM EST1,250.000.470.440.64-0.07-12.96%133563107.42%
TSLA210319C012600002020-07-31 2:10PM EST1,260.00409.711,046.501,065.000.00-8200.00%
TSLA210319C012700002020-08-12 8:37AM EST1,270.00406.001,039.001,057.500.00-640.00%
TSLA210319C012750002021-02-26 3:42PM EST1,275.000.450.340.60-0.24-34.78%15496108.55%
TSLA210319C012800002020-08-18 10:19AM EST1,280.00739.791,032.001,051.000.00-1520.00%
TSLA210319C012900002020-08-13 11:11AM EST1,290.00539.951,024.001,043.000.00-320.00%
TSLA210319C013000002021-02-26 3:53PM EST1,300.000.400.320.56-0.16-28.57%28894110.55%
TSLA210319C013100002020-08-05 1:22PM EST1,310.00518.001,009.001,028.000.00-140.00%
TSLA210319C013200002020-07-23 8:43AM EST1,320.00535.00840.70858.700.00-110.00%
TSLA210319C013250002021-02-26 10:42AM EST1,325.000.490.184.60+0.04+8.89%8628141.39%
TSLA210319C013300002020-08-18 8:30AM EST1,330.00697.00994.501,013.500.00-120.00%
TSLA210319C013400002020-07-23 8:57AM EST1,340.00506.09826.25844.500.00-110.00%
TSLA210319C013500002021-02-26 3:49PM EST1,350.000.360.330.50-0.15-29.41%16480115.23%
TSLA210319C013600002020-08-11 2:32PM EST1,360.00312.52972.20991.500.00-120.00%
TSLA210319C013700002020-08-24 8:53AM EST1,370.00777.40965.00984.000.00-230.00%
TSLA210319C013750002021-02-26 3:08PM EST1,375.000.440.101.10+0.03+7.32%5432122.80%
TSLA210319C013800002020-08-14 9:58AM EST1,380.00492.35957.50976.500.00-140.00%
TSLA210319C013900002020-08-18 2:45PM EST1,390.00830.82950.50969.500.00-1120.00%
TSLA210319C014000002021-02-26 3:48PM EST1,400.000.320.230.44-0.14-30.43%7031,180117.63%
TSLA210319C014100002020-07-31 8:58AM EST1,410.00377.00936.50955.500.00-6180.00%
TSLA210319C014150002020-08-21 8:30AM EST1,415.00772.30933.00952.000.00-1110.00%
TSLA210319C014200002020-08-18 8:39AM EST1,420.00650.66929.50948.500.00-180.00%
TSLA210319C014250002021-02-26 3:33PM EST1,425.000.330.011.00-0.03-8.33%6327125.54%
TSLA210319C014300002020-08-12 1:39PM EST1,430.00470.00922.50941.500.00-140.00%
TSLA210319C014350002020-08-24 12:12PM EST1,435.00754.55919.00938.000.00-120.00%
TSLA210319C014400002020-08-27 12:53PM EST1,440.00916.90915.50934.500.00-6270.00%
TSLA210319C014450002020-08-27 2:40PM EST1,445.00942.50912.00931.000.00-130.00%
TSLA210319C014500002021-02-26 9:45AM EST1,450.000.330.014.50-0.01-2.94%1393154.96%
TSLA210319C014550002020-08-03 10:24AM EST1,455.00362.94905.00924.000.00-180.00%
TSLA210319C014600002020-08-25 2:59PM EST1,460.00737.00901.50920.500.00-1130.00%
TSLA210319C014650002020-08-12 9:35AM EST1,465.00346.93898.00917.000.00-240.00%
TSLA210319C014700002020-08-25 12:20PM EST1,470.00708.00894.50913.500.00-260.00%
TSLA210319C014750002021-02-26 1:56PM EST1,475.000.330.150.40+0.03+10.00%5246122.36%
TSLA210319C014800002020-07-31 2:39PM EST1,480.00337.80888.00907.000.00-290.00%
TSLA210319C014850002020-08-13 1:05PM EST1,485.00429.45884.50903.500.00-560.00%
TSLA210319C014900002020-08-13 1:05PM EST1,490.00427.25881.00900.000.00-5110.00%
TSLA210319C014950002020-08-13 9:45AM EST1,495.00429.35925.10940.600.00-130.00%
TSLA210319C015000002021-02-26 3:56PM EST1,500.000.230.230.37-0.12-34.29%1332,953125.68%
TSLA210319C015050002020-08-12 11:36AM EST1,505.00432.04871.00890.000.00-1120.00%
TSLA210319C015100002020-08-28 9:02AM EST1,510.00950.74867.50886.50+283.41+42.47%2190.00%
TSLA210319C015150002020-08-26 10:07AM EST1,515.00767.44864.50883.000.00-140.00%
TSLA210319C015200002020-08-26 10:07AM EST1,520.00763.94861.00880.000.00-1590.00%
TSLA210319C015250002021-02-26 3:01PM EST1,525.000.320.014.45+0.02+6.67%5223162.84%
TSLA210319C015300002020-08-28 2:37PM EST1,530.00868.98854.50873.50+217.79+33.44%5340.00%
TSLA210319C015350002020-08-20 2:36PM EST1,535.00668.57851.00870.000.00-110.00%
TSLA210319C015400002020-08-28 9:02AM EST1,540.00930.38848.00867.00+92.80+11.08%2220.00%
TSLA210319C015450002020-08-21 9:08AM EST1,545.00696.40844.50863.500.00-100.00%
TSLA210319C015500002021-02-26 2:44PM EST1,550.000.310.120.34+0.06+24.00%15267126.76%
TSLA210319C015550002020-08-17 11:03AM EST1,555.00493.10838.00857.000.00-190.00%
TSLA210319C015600002020-08-21 11:51AM EST1,560.00707.56835.00853.500.00-4220.00%
TSLA210319C015650002020-08-21 9:02AM EST1,565.00678.80832.00850.500.00-230.00%
TSLA210319C015700002020-08-26 9:16AM EST1,570.00734.85828.50847.500.00-1280.00%
TSLA210319C015750002021-02-26 12:50PM EST1,575.000.230.110.33-0.02-8.00%1777128.32%
TSLA210319C015800002020-08-27 11:01AM EST1,580.00868.27822.00841.000.00-1160.00%
TSLA210319C015850002020-08-16 11:00PM EST1,585.00395.50819.00838.000.00--10.00%
TSLA210319C015900002020-08-28 12:02PM EST1,590.00845.65816.00834.50+306.65+56.89%190.00%
TSLA210319C015950002020-08-28 2:37PM EST1,595.00830.00812.50831.50+530.00+176.67%250.00%
TSLA210319C016000002021-02-26 3:49PM EST1,600.000.220.200.31-0.10-31.25%19559132.23%
TSLA210319C016050002020-08-27 11:52AM EST1,605.00753.55806.50825.500.00-1150.00%
TSLA210319C016100002020-08-27 10:58AM EST1,610.00848.00803.50822.500.00-5710.00%
TSLA210319C016150002020-08-18 2:40PM EST1,615.00540.74800.50819.500.00-570.00%
TSLA210319C016200002020-08-28 2:02PM EST1,620.00807.10797.00816.00+280.20+53.18%1220.00%
TSLA210319C016250002021-02-26 3:30PM EST1,625.000.250.150.24-0.03-10.71%7221130.96%
TSLA210319C016300002020-08-24 8:54AM EST1,630.00593.00791.00810.000.00-1400.00%
TSLA210319C016400002020-08-27 1:02PM EST1,640.00805.00784.60804.000.00-7270.00%
TSLA210319C016500002021-02-26 3:50PM EST1,650.000.200.140.29-0.06-23.08%22269134.18%
TSLA210319C016600002020-08-25 8:42AM EST1,660.00608.00773.00792.000.00-150.00%
TSLA210319C016700002020-08-27 11:21AM EST1,670.00792.42767.00785.500.00-1350.00%
TSLA210319C016750002021-02-26 2:38PM EST1,675.000.240.070.25+0.01+4.35%19306132.42%
TSLA210319C016800002020-08-14 10:17AM EST1,680.00359.45761.00779.500.00-1150.00%
TSLA210319C016900002020-08-18 12:04PM EST1,690.00496.05754.50773.500.00-1280.00%
TSLA210319C017000002021-02-26 3:59PM EST1,700.000.170.160.17-0.07-29.17%2,4008,080134.77%
TSLA210319C017100002020-08-18 12:07PM EST1,710.00486.40743.50762.500.00-1120.00%
TSLA210319C017200002020-08-20 1:54PM EST1,720.00567.00737.50756.000.00-2860.00%
TSLA210319C017300002020-08-26 2:51PM EST1,730.00680.75731.50750.500.00-11040.00%
TSLA210319C017400002020-08-28 10:25AM EST1,740.00786.00726.00745.00+29.00+3.83%61290.00%
TSLA210319C017500002020-08-28 12:06PM EST1,750.00740.00720.00739.50+33.27+4.71%25440.00%
TSLA210319C017600002020-08-19 2:43PM EST1,760.00453.00715.00734.000.00-4250.00%
TSLA210319C017700002020-08-24 8:51AM EST1,770.00560.00709.00728.500.00-160.00%
TSLA210319C017800002020-08-28 11:24AM EST1,780.00757.54703.50722.50+244.86+47.76%2260.00%
TSLA210319C017900002020-08-24 2:15PM EST1,790.00539.80698.00717.500.00-1840.00%
TSLA210319C018000002020-08-28 2:57PM EST1,800.00705.00693.00712.00+20.00+2.92%294310.00%
TSLA210319C018100002020-08-28 1:15PM EST1,810.00720.14687.50706.50+88.02+13.92%1470.00%
TSLA210319C018200002020-08-27 12:42PM EST1,820.00699.00682.00701.500.00-2290.00%
TSLA210319C018300002020-08-28 10:28AM EST1,830.00743.68676.50696.00+272.00+57.67%2200.00%
TSLA210319C018400002020-08-20 11:43AM EST1,840.00490.10671.50690.500.00-2920.00%
TSLA210319C018500002020-08-21 10:49AM EST1,850.00535.16666.00685.500.00-7320.00%
TSLA210319C018600002020-08-27 11:33AM EST1,860.00677.65661.00680.000.00-11782,425.98%
TSLA210319C018700002020-08-19 10:56AM EST1,870.00421.71656.00675.000.00-11952,230.57%
TSLA210319C018800002020-08-28 1:48PM EST1,880.00677.04650.50670.00+9.04+1.35%85942,104.59%
TSLA210319C019000002020-08-28 1:15PM EST1,900.00669.72640.50660.00+45.13+7.23%11861,946.09%
TSLA210319C019200002020-08-28 12:25PM EST1,920.00649.03630.50650.00+145.13+28.80%1101,835.82%
TSLA210319C019400002020-08-21 9:34AM EST1,940.00500.85623.15639.500.00-2861,758.66%
TSLA210319C019600002020-08-28 12:48PM EST1,960.00630.55613.50628.05+172.61+37.69%10981,682.95%
TSLA210319C019800002020-08-27 11:01AM EST1,980.00634.93604.05618.400.00-1191,624.71%
TSLA210319C020000002020-08-28 2:21PM EST2,000.00600.00594.80610.60-15.05-2.45%201,3051,578.86%
TSLA210319C020500002020-08-27 9:48AM EST2,050.00641.01572.25587.85+89.28+16.18%1771,475.85%
TSLA210319C021000002020-08-28 2:14PM EST2,100.00558.00550.30565.60+8.70+1.58%6571,393.65%
TSLA210319C021500002020-08-28 2:49PM EST2,150.00541.14529.60546.00+6.14+1.15%2261,329.58%
TSLA210319C022000002020-08-28 2:58PM EST2,200.00517.33509.75524.15-16.84-3.15%111251,270.76%
TSLA210319C022500002020-08-28 2:49PM EST2,250.00501.87490.75507.00+3.55+0.71%112361,225.16%
TSLA210319C023000002020-08-28 2:36PM EST2,300.00481.86473.90484.10-8.14-1.66%191271,178.68%
TSLA210319C023500002020-08-27 9:57AM EST2,350.00514.37456.40466.55+78.96+18.13%11881,141.10%
TSLA210319C024000002020-08-28 2:53PM EST2,400.00447.40439.65449.75+17.35+4.03%205141,107.42%
TSLA210319C024500002020-08-27 11:53AM EST2,450.00374.00423.60433.600.00-3711,076.92%
TSLA210319C025000002020-08-28 2:38PM EST2,500.00412.00408.15422.50-1.21-0.29%748181,053.50%
TSLA210319C025500002020-08-28 11:52AM EST2,550.00405.00393.35403.35-2.42-0.59%13721,023.66%
TSLA210319C026000002020-08-28 2:11PM EST2,600.00387.00379.20389.10+34.00+9.63%114851,000.24%
TSLA210319C026500002020-08-27 10:37AM EST2,650.00362.70365.60375.400.00-513978.55%
TSLA210319C027000002020-08-28 2:58PM EST2,700.00358.69352.55362.30+40.24+12.64%243958.46%
TSLA210319C027500002020-08-27 10:16AM EST2,750.00325.01340.05349.650.00-298939.71%
TSLA210319C028000002020-08-28 12:53PM EST2,800.00350.65328.05337.60+15.70+4.69%13303922.29%
TSLA210319C028500002020-08-28 8:44AM EST2,850.00355.00316.50325.95+92.50+35.24%3254905.89%
TSLA210319C029000002020-08-28 1:02PM EST2,900.00329.45305.45314.80+13.29+4.20%1204890.56%
TSLA210319C029500002020-08-25 8:30AM EST2,950.00333.43290.70304.05+155.50+87.39%1207872.68%
TSLA210319C030000002020-08-28 2:58PM EST3,000.00289.69284.60293.75-4.88-1.66%82159862.47%
TSLA210319C031000002020-08-28 11:44AM EST3,100.00284.94265.45274.40+10.27+3.74%436837.58%
TSLA210319C032000002020-08-28 2:29PM EST3,200.00250.00247.80256.55-4.56-1.79%1751815.28%
TSLA210319C033000002020-08-28 1:30PM EST3,300.00247.70231.50240.05+10.35+4.36%696795.17%
TSLA210319C034000002020-08-28 2:21PM EST3,400.00224.15216.50224.80-0.24-0.11%8109776.98%
TSLA210319C035000002020-08-28 2:58PM EST3,500.00206.90202.65214.50-1.10-0.53%1251,760763.46%
TSLA210319C036000002020-08-28 2:30PM EST3,600.00191.50189.85197.75-4.67-2.38%1037745.43%
TSLA210319C037000002020-08-28 11:33AM EST3,700.00197.97178.00185.75+13.99+7.60%1228731.65%
TSLA210319C038000002020-08-27 1:48PM EST3,800.00169.45167.05174.700.00--73719.05%
TSLA210319C039000002020-08-26 12:23PM EST3,900.00121.81156.95164.450.00--2707.46%
TSLA210319C040000002020-08-28 2:55PM EST4,000.00151.50150.00154.95-2.70-1.75%142279698.75%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210319P000010002021-02-26 10:12AM EST1.000.010.000.010.00-1009,487850.00%
TSLA210319P000020002021-01-29 2:11PM EST2.000.010.000.010.00-1011,160750.00%
TSLA210319P000030002021-01-29 2:11PM EST3.000.010.000.010.00-15973675.00%
TSLA210319P000040002021-01-29 9:59AM EST4.000.010.000.020.00-52,069675.00%
TSLA210319P000050002021-02-11 11:00AM EST5.000.010.000.010.00-15,088612.50%
TSLA210319P000060002021-02-11 10:33AM EST6.000.010.000.000.00-5003,05850.00%
TSLA210319P000070002021-02-10 3:45PM EST7.000.010.000.010.00-1001,431562.50%
TSLA210319P000080002021-02-18 9:36AM EST8.000.010.000.010.00-502,265550.00%
TSLA210319P000090002021-02-23 10:40AM EST9.000.010.000.010.00-51,161525.00%
TSLA210319P000100002021-02-23 1:43PM EST10.000.010.000.010.00-112,737512.50%
TSLA210319P000110002021-02-26 10:27AM EST11.000.010.000.010.00-21104500.00%
TSLA210319P000120002021-01-26 2:54PM EST12.000.010.000.020.00-11,069512.50%
TSLA210319P000130002021-02-25 12:12PM EST13.000.020.000.030.00-140162518.75%
TSLA210319P000140002021-02-25 12:14PM EST14.000.020.000.050.00-4771,872531.25%
TSLA210319P000150002021-02-25 12:14PM EST15.000.010.000.020.00-1456,513481.25%
TSLA210319P000160002021-02-25 11:39AM EST16.000.060.002.460.00-25441806.06%
TSLA210319P000170002021-02-10 1:27PM EST17.000.010.002.470.00-5180790.04%
TSLA210319P000180002021-02-26 1:44PM EST18.000.020.000.01+0.01+100.00%31,136437.50%
TSLA210319P000190002021-02-25 2:01PM EST19.000.010.000.010.00-30704425.00%
TSLA210319P000200002021-02-26 3:59PM EST20.000.020.010.020.00-2,531316,031456.25%
TSLA210319P000210002021-02-26 11:02AM EST21.000.010.000.020.00-41,834437.50%
TSLA210319P000220002021-02-26 1:27PM EST22.000.010.000.030.00-12768443.75%
TSLA210319P000230002021-02-19 3:45PM EST23.000.010.000.030.00-11,303437.50%
TSLA210319P000240002021-02-26 10:48AM EST24.000.010.000.02-0.03-75.00%21,022418.75%
TSLA210319P000250002021-02-26 10:33AM EST25.000.010.000.02-0.02-66.67%11,610412.50%
TSLA210319P000260002021-02-26 1:06PM EST26.000.040.010.02-0.01-20.00%4626421.88%
TSLA210319P000270002021-02-25 12:58PM EST27.000.010.000.020.00-1783406.25%
TSLA210319P000280002021-02-25 3:59PM EST28.000.010.000.020.00-291,060396.88%
TSLA210319P000290002021-02-25 12:38PM EST29.000.010.000.020.00-1536393.75%
TSLA210319P000300002021-02-26 12:47PM EST30.000.020.000.03+0.01+100.00%33,748403.13%
TSLA210319P000310002021-02-25 3:48PM EST31.000.040.000.050.00-5272412.50%
TSLA210319P000320002021-02-22 1:03PM EST32.000.040.000.050.00-1163409.38%
TSLA210319P000330002021-02-11 10:54AM EST33.000.030.000.050.00-7147404.69%
TSLA210319P000340002021-02-11 10:11AM EST34.000.040.000.050.00-15159400.00%
TSLA210319P000350002021-02-10 3:49PM EST35.000.100.000.050.00-255542396.88%
TSLA210319P000360002021-02-12 10:45AM EST36.000.070.000.040.00-175,753384.38%
TSLA210319P000370002021-02-22 12:00PM EST37.000.010.000.050.00-5766387.50%
TSLA210319P000380002021-02-10 11:31AM EST38.000.070.000.050.00-17189384.38%
TSLA210319P000390002021-02-25 12:45PM EST39.000.040.000.050.00-11,729381.25%
TSLA210319P000400002021-02-25 1:22PM EST40.000.060.000.050.00-531,468378.13%
TSLA210319P000420002021-02-10 1:33PM EST42.000.080.000.100.00-4559392.19%
TSLA210319P000440002021-02-25 3:45PM EST44.000.030.000.100.00-1209385.94%
TSLA210319P000450002020-08-27 8:30AM EST45.000.290.012.70-0.13-30.95%2232559.18%
TSLA210319P000460002021-02-23 1:20PM EST46.000.030.000.110.00-75588382.81%
TSLA210319P000480002021-02-23 1:59PM EST48.000.020.000.160.00-52673389.06%
TSLA210319P000500002021-02-26 11:23AM EST50.000.040.000.04+0.03+300.00%551,167340.63%
TSLA210319P000520002021-02-12 2:56PM EST52.000.040.000.050.00-3606340.63%
TSLA210319P000540002021-02-25 9:33AM EST54.000.040.000.050.00-10278335.94%
TSLA210319P000550002020-08-20 12:16PM EST55.000.850.002.800.00-4018516.60%
TSLA210319P000560002021-02-22 9:33AM EST56.000.010.002.270.00-1240496.48%
TSLA210319P000580002021-02-10 3:16PM EST58.000.150.002.270.00-11914488.97%
TSLA210319P000600002021-02-26 3:45PM EST60.000.020.000.030.00-19,094309.38%
TSLA210319P000620002021-02-24 11:41AM EST62.000.010.001.000.00-1927425.00%
TSLA210319P000640002021-02-10 3:33PM EST64.000.050.001.390.00-175550437.21%
TSLA210319P000650002020-07-09 3:53PM EST65.001.800.000.000.00-1350.00%
TSLA210319P000660002021-02-02 2:52PM EST66.000.060.002.130.00-26632457.42%
TSLA210319P000680002021-02-25 12:38PM EST68.000.050.000.050.00-11,729304.69%
TSLA210319P000700002021-02-19 11:20AM EST70.000.010.030.080.00-71,922321.09%
TSLA210319P000720002021-02-26 9:32AM EST72.000.080.000.10-0.01-11.11%435,665314.06%
TSLA210319P000740002021-02-01 2:22PM EST74.000.050.002.290.00-12,177438.28%
TSLA210319P000750002020-08-24 1:16PM EST75.001.000.001.500.00-11,279410.65%
TSLA210319P000760002021-02-23 11:06AM EST76.000.060.000.140.00-11,465315.63%
TSLA210319P000780002021-02-17 1:28PM EST78.000.030.001.000.00-2645382.62%
TSLA210319P000800002021-02-26 3:37PM EST80.000.020.000.04-0.02-50.00%553,608278.13%
TSLA210319P000810002021-01-22 3:23PM EST81.000.090.000.270.00-1153325.78%
TSLA210319P000820002021-02-19 11:22AM EST82.000.010.002.300.00-20487417.48%
TSLA210319P000830002021-02-03 3:11PM EST83.000.050.002.300.00-1375414.94%
TSLA210319P000840002021-02-23 9:43AM EST84.000.130.002.300.00-5713412.50%
TSLA210319P000850002021-02-12 2:09PM EST85.000.010.002.300.00-2098410.06%
TSLA210319P000860002021-02-11 9:33AM EST86.000.090.002.110.00-20414402.73%
TSLA210319P000870002021-02-18 9:32AM EST87.000.020.002.300.00-1664405.37%
TSLA210319P000880002021-01-21 2:28PM EST88.000.050.000.090.00-50282.81%
TSLA210319P000890002021-01-29 12:29PM EST89.000.070.001.440.00-10365375.68%
TSLA210319P000900002021-02-26 3:45PM EST90.000.070.010.10+0.02+40.00%482,674284.38%
TSLA210319P000920002021-02-23 12:21PM EST92.000.070.000.370.00-5422315.63%
TSLA210319P000940002021-02-16 3:06PM EST94.000.010.001.540.00-5463368.65%
TSLA210319P000950002020-08-25 12:53PM EST95.001.350.053.450.00-148412.84%
TSLA210319P000960002021-02-23 3:17PM EST96.000.020.001.400.00-1584360.06%
TSLA210319P000980002021-02-19 11:23AM EST98.000.010.001.410.00-91,154356.54%
TSLA210319P001000002021-02-26 3:45PM EST100.000.050.050.060.00-77315,061269.53%
TSLA210319P001020002021-02-26 9:35AM EST102.000.010.000.08-0.05-83.33%81,366260.16%
TSLA210319P001040002021-02-17 11:42AM EST104.000.060.000.060.00-2887251.56%
TSLA210319P001050002020-08-12 8:43AM EST105.001.380.103.700.00-113396.48%
TSLA210319P001060002021-02-24 10:31AM EST106.000.100.002.460.00-50301369.14%
TSLA210319P001080002021-02-24 10:42AM EST108.000.110.001.420.00-70744338.77%
TSLA210319P001100002021-02-26 3:24PM EST110.000.060.060.10-0.12-66.67%14,272264.84%
TSLA210319P001120002021-02-24 9:30AM EST112.000.070.020.100.00-1512255.47%
TSLA210319P001140002021-02-24 11:57AM EST114.000.020.000.300.00-1408275.78%
TSLA210319P001150002020-08-26 10:55AM EST115.001.800.003.800.00-2829376.95%
TSLA210319P001160002021-02-24 3:00PM EST116.000.050.000.080.00-4348242.19%
TSLA210319P001180002021-02-16 9:54AM EST118.000.010.011.600.00-1193327.73%
TSLA210319P001200002021-02-26 11:50AM EST120.000.060.000.15-0.04-40.00%101,876250.78%
TSLA210319P001220002021-02-26 11:49AM EST122.000.060.000.30-0.11-64.71%41152265.23%
TSLA210319P001240002021-02-26 11:50AM EST124.000.060.010.29-0.08-57.14%17113262.50%
TSLA210319P001250002020-08-11 1:37PM EST125.001.800.104.200.00-170366.41%
TSLA210319P001260002021-02-26 11:51AM EST126.000.060.010.63+0.03+100.00%5324281.84%
TSLA210319P001280002021-02-25 3:13PM EST128.000.100.020.210.00-71,858251.17%
TSLA210319P001300002021-02-26 2:25PM EST130.000.090.000.10+0.03+50.00%11797231.25%
TSLA210319P001320002021-02-25 12:29PM EST132.000.080.000.610.00-1194272.66%
TSLA210319P001340002021-02-25 12:49PM EST134.000.070.011.430.00-1144299.61%
TSLA210319P001350002020-08-05 9:30AM EST135.002.420.004.700.00-120354.98%
TSLA210319P001360002021-02-05 2:52PM EST136.000.050.011.480.00-1556298.14%
TSLA210319P001380002021-02-26 2:42PM EST138.000.050.001.48-0.02-28.57%5279295.22%
TSLA210319P001400002021-02-26 1:33PM EST140.000.080.010.40-0.02-20.00%62,856251.95%
TSLA210319P001410002021-02-26 3:11PM EST141.000.070.001.44-0.08-53.33%10336290.23%
TSLA210319P001420002021-02-23 12:51PM EST142.000.090.011.450.00-21,041289.45%
TSLA210319P001430002021-02-23 11:50AM EST143.000.200.001.490.00-2107288.97%
TSLA210319P001440002021-02-24 9:49AM EST144.000.010.001.630.00-1219291.11%
TSLA210319P001450002021-02-26 10:46AM EST145.000.010.010.10-0.02-66.67%2624217.58%
TSLA210319P001460002021-02-24 11:19AM EST146.000.010.001.450.00-1142284.18%
TSLA210319P001470002021-02-01 9:30AM EST147.000.300.001.460.00-142283.20%
TSLA210319P001480002021-02-26 10:30AM EST148.000.190.001.63+0.05+35.71%1602286.04%
TSLA210319P001490002021-02-26 9:45AM EST149.000.130.001.64+0.09+225.00%1180285.06%
TSLA210319P001500002021-02-26 2:34PM EST150.000.080.060.12-0.08-50.00%1293,738222.27%
TSLA210319P001510002021-02-18 2:54PM EST151.000.040.001.460.00-16456278.32%
TSLA210319P001520002021-02-10 3:02PM EST152.000.180.003.150.00-151,030308.89%
TSLA210319P001530002021-01-28 12:29PM EST153.000.010.001.600.00-1284279.30%
TSLA210319P001540002021-02-26 10:30AM EST154.000.200.100.32+0.06+42.86%20309237.50%
TSLA210319P001550002021-02-26 3:13PM EST155.000.120.020.34-0.04-25.00%34201232.81%
TSLA210319P001560002021-02-26 10:36AM EST156.000.230.011.60+0.14+155.56%1429275.88%
TSLA210319P001570002021-02-23 12:37PM EST157.000.120.010.380.00-1108232.62%
TSLA210319P001580002021-02-26 3:13PM EST158.000.110.001.47+0.01+10.00%1480270.31%
TSLA210319P001590002021-02-10 12:11PM EST159.000.220.001.470.00-2444269.14%
TSLA210319P001600002021-02-26 11:06AM EST160.000.130.030.26-0.08-38.10%601,236223.05%
TSLA210319P001610002021-02-23 11:40AM EST161.000.120.011.470.00-38174267.14%
TSLA210319P001620002021-02-25 11:57AM EST162.000.110.000.500.00-11869233.79%
TSLA210319P001630002021-02-23 1:39PM EST163.000.120.020.500.00-58333233.79%
TSLA210319P001640002021-02-01 1:47PM EST164.000.150.000.500.00-50518231.84%
TSLA210319P001650002021-02-18 12:26PM EST165.000.070.020.640.00-3270238.09%
TSLA210319P001660002021-02-25 3:29PM EST166.000.190.001.490.00-24284261.82%
TSLA210319P001670002021-02-24 10:37AM EST167.000.010.000.510.00-1280229.49%
TSLA210319P001680002021-01-08 9:59AM EST168.000.270.000.510.00-11167228.52%
TSLA210319P001690002021-02-23 9:46AM EST169.000.400.001.490.00-1554258.59%
TSLA210319P001700002021-02-24 3:05PM EST170.000.010.001.670.00-5498261.43%
TSLA210319P001710002021-02-23 9:57AM EST171.000.300.001.490.00-1112256.45%
TSLA210319P001720002021-02-25 12:29PM EST172.000.150.001.530.00-