TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C000050002020-06-22 6:46PM EDT5.00521.10998.051,011.050.00-550.00%
TSLA210618C000100002020-06-22 6:46PM EDT10.00546.70992.151,006.850.00-10100.00%
TSLA210618C000150002020-06-22 6:46PM EDT15.00512.10986.251,001.700.00-5200.00%
TSLA210618C000200002020-06-22 6:46PM EDT20.00802.25975.25998.200.00-400.00%
TSLA210618C000250002020-06-22 6:46PM EDT25.00792.28976.65993.200.00-800.00%
TSLA210618C000300002020-06-22 6:46PM EDT30.00450.80971.55988.200.00-15160.00%
TSLA210618C000350002020-06-22 6:46PM EDT35.00784.90967.00983.300.00-100.00%
TSLA210618C000400002020-06-22 6:46PM EDT40.00782.30962.00978.400.00-400.00%
TSLA210618C000450002020-06-22 6:46PM EDT45.00772.51957.00973.500.00-800.00%
TSLA210618C000500002020-06-22 6:46PM EDT50.00436.25952.00968.600.00-44360.00%
TSLA210618C000550002020-06-22 6:47PM EDT55.00765.21947.00963.800.00-100.00%
TSLA210618C000600002020-06-22 6:47PM EDT60.00683.18942.30958.900.00-25600.00%
TSLA210618C000650002020-06-22 6:47PM EDT65.00840.70937.60954.100.00-11090.00%
TSLA210618C000700002020-06-22 6:47PM EDT70.00400.98933.00949.200.00-441760.00%
TSLA210618C000750002020-06-22 6:47PM EDT75.00452.40928.00944.400.00-2140.00%
TSLA210618C000800002020-06-22 6:47PM EDT80.00312.90923.10939.500.00-220.00%
TSLA210618C000850002020-06-22 6:47PM EDT85.00215.78918.30934.700.00-1490.00%
TSLA210618C000900002020-06-22 6:47PM EDT90.00174.83913.10929.900.00-210.00%
TSLA210618C000950002020-06-26 12:40PM EDT95.00875.830.000.000.00-100.00%
TSLA210618C001000002020-07-06 3:21PM EDT100.001,245.000.000.000.00-100.00%
TSLA210618C001100002020-06-12 3:00PM EDT110.00817.23972.15987.950.00-8140.00%
TSLA210618C001150002020-06-22 6:46PM EDT115.00658.40889.10905.800.00-120.00%
TSLA210618C001200002020-06-22 6:46PM EDT120.00224.30885.00901.000.00-5100.00%
TSLA210618C001250002020-06-22 6:46PM EDT125.00406.85880.00896.200.00-10110.00%
TSLA210618C001300002020-06-12 10:18AM EDT130.00830.00875.10891.400.00-210.00%
TSLA210618C001350002020-06-22 6:46PM EDT135.00827.75870.00886.700.00-150.00%
TSLA210618C001400002020-06-22 6:46PM EDT140.00301.17865.20881.900.00-1230.00%
TSLA210618C001450002020-06-22 6:46PM EDT145.00385.00861.00877.100.00-220.00%
TSLA210618C001500002020-06-22 6:46PM EDT150.00243.23856.00872.300.00-4980.00%
TSLA210618C001550002020-06-22 6:46PM EDT155.00381.65851.25867.600.00-430.00%
TSLA210618C001600002020-06-16 1:57PM EDT160.00828.880.000.000.00-3000.00%
TSLA210618C001650002020-06-22 6:46PM EDT165.00640.57842.00858.100.00-2280.00%
TSLA210618C001700002020-06-22 6:46PM EDT170.00612.00837.00853.300.00-1270.00%
TSLA210618C001750002020-06-05 1:52PM EDT175.00701.10909.90924.950.00-1170.00%
TSLA210618C001800002020-06-22 6:46PM EDT180.00405.00827.20843.900.00-1290.00%
TSLA210618C001850002020-06-22 6:46PM EDT185.00700.25823.00839.100.00-2160.00%
TSLA210618C001900002020-06-22 6:46PM EDT190.00567.40818.00834.400.00-290.00%
TSLA210618C001950002020-06-22 6:46PM EDT195.00475.00813.00829.700.00-2200.00%
TSLA210618C002000002020-07-06 2:53PM EDT200.001,130.000.000.000.00-100.00%
TSLA210618C002100002020-06-26 3:07PM EDT210.00764.740.000.000.00-100.00%
TSLA210618C002200002020-06-22 6:46PM EDT220.00593.11790.00806.200.00-14090.00%
TSLA210618C002300002020-06-22 6:46PM EDT230.00489.81780.25796.900.00-101340.00%
TSLA210618C002400002020-06-16 1:57PM EDT240.00753.910.000.000.00-6000.00%
TSLA210618C002500002020-06-02 11:53AM EDT250.00648.23838.95854.400.00-1960.00%
TSLA210618C002600002020-07-02 3:50PM EDT260.00960.000.000.000.00-100.00%
TSLA210618C002700002020-06-22 6:46PM EDT270.00491.02743.40759.800.00-41690.00%
TSLA210618C002800002020-06-24 3:34PM EDT280.00697.000.000.000.00-100.00%
TSLA210618C002900002020-06-01 10:52AM EDT290.00606.48725.00741.400.00-1750.00%
TSLA210618C003000002020-07-06 12:08PM EDT300.001,035.580.000.000.00-100.00%
TSLA210618C003100002020-07-06 10:22AM EDT310.00998.530.000.000.00-5000.00%
TSLA210618C003200002020-06-16 1:57PM EDT320.00681.940.000.000.00-3000.00%
TSLA210618C003300002020-07-01 11:18AM EDT330.00816.950.000.000.00-100.00%
TSLA210618C003400002020-06-30 1:39PM EDT340.00752.920.000.000.00-11600.00%
TSLA210618C003450002020-07-06 10:22AM EDT345.00966.500.000.000.00-100.00%
TSLA210618C003500002020-06-30 9:58AM EDT350.00704.200.000.000.00-1000.00%
TSLA210618C003550002020-06-22 6:46PM EDT355.00414.50667.00682.900.00-1610.00%
TSLA210618C003600002020-06-29 3:43PM EDT360.00663.720.000.000.00-100.00%
TSLA210618C003650002020-06-22 6:46PM EDT365.00289.47658.00674.000.00-51470.00%
TSLA210618C003700002020-06-30 2:31PM EDT370.00726.920.000.000.00-1000.00%
TSLA210618C003750002020-06-22 6:46PM EDT375.00429.00650.25662.000.00-1440.00%
TSLA210618C003800002020-06-22 6:46PM EDT380.00459.00645.75657.850.00-11020.00%
TSLA210618C003850002020-06-22 6:46PM EDT385.00470.00640.00656.500.00-200.00%
TSLA210618C003900002020-06-22 6:46PM EDT390.00222.00636.00652.100.00-66150.00%
TSLA210618C003950002020-06-22 6:46PM EDT395.00247.00630.05645.350.00-1370.00%
TSLA210618C004000002020-07-06 3:22PM EDT400.00966.730.000.000.00-200.00%
TSLA210618C004050002020-06-22 6:46PM EDT405.00440.00623.00639.200.00-170.00%
TSLA210618C004100002020-06-10 1:34PM EDT410.00631.00701.50715.750.00-16870.00%
TSLA210618C004150002020-07-06 12:29PM EDT415.00937.650.000.000.00-100.00%
TSLA210618C004200002020-06-30 2:31PM EDT420.00682.870.000.000.00-7800.00%
TSLA210618C004250002020-06-22 6:46PM EDT425.00157.00606.00622.100.00-5660.00%
TSLA210618C004300002020-07-01 11:17AM EDT430.00728.140.000.000.00-100.00%
TSLA210618C004350002020-06-22 6:46PM EDT435.00368.67598.00613.350.00-11040.00%
TSLA210618C004400002020-06-22 6:46PM EDT440.00435.05593.15609.400.00-100.00%
TSLA210618C004450002020-06-22 6:46PM EDT445.00393.39589.00605.200.00-2810.00%
TSLA210618C004500002020-07-06 3:50PM EDT450.00945.290.000.000.00-300.00%
TSLA210618C004550002020-06-22 6:46PM EDT455.00410.77581.00596.600.00-800.00%
TSLA210618C004600002020-07-06 3:50PM EDT460.00937.090.000.000.00-100.00%
TSLA210618C004650002020-06-22 6:46PM EDT465.00377.54573.00588.450.00-1250.00%
TSLA210618C004700002020-06-30 2:31PM EDT470.00640.220.000.000.00-1000.00%
TSLA210618C004750002020-06-04 10:51AM EDT475.00461.06638.05653.950.00-4250.00%
TSLA210618C004800002020-07-01 11:17AM EDT480.00686.150.000.000.00-500.00%
TSLA210618C004850002020-06-22 6:46PM EDT485.00582.97555.05572.300.00-5880.00%
TSLA210618C004900002020-06-18 3:35PM EDT490.00556.720.000.000.00-400.00%
TSLA210618C004950002020-06-30 11:25AM EDT495.00603.950.000.000.00-200.00%
TSLA210618C005000002020-07-06 11:50AM EDT500.00862.000.000.000.00-1000.00%
TSLA210618C005100002020-06-26 12:05PM EDT510.00505.000.000.000.00-100.00%
TSLA210618C005200002020-07-01 1:24PM EDT520.00825.000.000.000.00-100.00%
TSLA210618C005300002020-07-01 11:17AM EDT530.00645.640.000.000.00-500.00%
TSLA210618C005400002020-07-02 1:13PM EDT540.00703.470.000.000.00-100.00%
TSLA210618C005500002020-07-06 12:13PM EDT550.00813.750.000.000.00-1,06100.00%
TSLA210618C005600002020-07-02 1:13PM EDT560.00686.970.000.000.00-100.00%
TSLA210618C005700002020-06-22 6:47PM EDT570.00326.12492.50505.100.00-11,0140.00%
TSLA210618C005800002020-07-02 12:04PM EDT580.00670.920.000.000.00-400.00%
TSLA210618C005900002020-06-17 2:52PM EDT590.00475.300.000.000.00-100.00%
TSLA210618C006000002020-07-06 1:29PM EDT600.00782.650.000.000.00-200.00%
TSLA210618C006100002020-07-06 11:12AM EDT610.00760.400.000.000.00-100.00%
TSLA210618C006200002020-06-24 11:44AM EDT620.00414.000.000.000.00-100.00%
TSLA210618C006300002020-07-02 3:56PM EDT630.00635.480.000.000.00-100.00%
TSLA210618C006400002020-06-15 3:50PM EDT640.00441.730.000.000.00-200.00%
TSLA210618C006500002020-07-06 3:48PM EDT650.00776.600.000.000.00-200.00%
TSLA210618C006600002020-07-02 12:04PM EDT660.00609.920.000.000.00-400.00%
TSLA210618C006700002020-06-24 11:16AM EDT670.00392.390.000.000.00-300.00%
TSLA210618C006800002020-06-30 9:46AM EDT680.00439.490.000.000.00-1000.00%
TSLA210618C006900002020-07-06 2:29PM EDT690.00704.430.000.000.00-200.00%
TSLA210618C007000002020-07-06 3:55PM EDT700.00747.760.000.000.00-1200.00%
TSLA210618C007100002020-07-06 11:43AM EDT710.00708.000.000.000.00-200.00%
TSLA210618C007200002020-06-22 6:47PM EDT720.00345.35389.00404.400.00-1310.00%
TSLA210618C007300002020-07-02 11:25AM EDT730.00552.000.000.000.00-100.00%
TSLA210618C007400002020-06-22 6:47PM EDT740.00327.15377.00389.950.00-2350.00%
TSLA210618C007500002020-07-01 9:31AM EDT750.00442.390.000.000.00-100.00%
TSLA210618C007600002020-06-15 12:19PM EDT760.00335.580.000.000.00-100.00%
TSLA210618C007700002020-06-30 11:16AM EDT770.00407.000.000.000.00-100.00%
TSLA210618C007800002020-06-22 6:47PM EDT780.00270.18353.45369.200.00-1220.00%
TSLA210618C007900002020-07-02 3:15PM EDT790.00526.390.000.000.00-200.00%
TSLA210618C008000002020-07-06 11:29AM EDT800.00641.820.000.000.00-400.00%
TSLA210618C008100002020-07-06 11:13AM EDT810.00635.070.000.000.00-100.00%
TSLA210618C008200002020-07-06 3:38PM EDT820.00639.830.000.000.00-300.00%
TSLA210618C008300002020-07-02 12:54PM EDT830.00585.260.000.000.00-200.00%
TSLA210618C008400002020-07-01 3:52PM EDT840.00565.000.000.000.00-100.00%
TSLA210618C008500002020-07-02 1:46PM EDT850.00479.260.000.000.00-400.00%
TSLA210618C008600002020-07-02 1:46PM EDT860.00474.260.000.000.00-100.00%
TSLA210618C008700002020-06-22 6:47PM EDT870.00308.05307.65321.600.00-1130.00%
TSLA210618C008800002020-07-06 10:32AM EDT880.00552.600.000.000.00-100.00%
TSLA210618C008900002020-07-06 1:28PM EDT890.00608.580.000.000.00-200.00%
TSLA210618C009000002020-07-06 2:45PM EDT900.00563.860.000.000.00-2400.00%
TSLA210618C009100002020-07-06 3:33PM EDT910.00575.380.000.000.00-300.00%
TSLA210618C009200002020-07-06 3:33PM EDT920.00569.270.000.000.00-300.00%
TSLA210618C009300002020-07-06 11:53AM EDT930.00554.800.000.000.00-100.00%
TSLA210618C009400002020-07-02 2:41PM EDT940.00433.000.000.000.00-100.00%
TSLA210618C009500002020-07-06 3:49PM EDT950.00572.000.000.000.00-500.00%
TSLA210618C009600002020-07-02 3:37PM EDT960.00426.260.000.000.00-100.00%
TSLA210618C009700002020-06-30 11:29AM EDT970.00308.220.000.000.00-600.00%
TSLA210618C009800002020-07-06 2:08PM EDT980.00514.000.000.000.00-200.00%
TSLA210618C009900002020-07-02 2:57PM EDT990.00476.720.000.000.00-700.00%
TSLA210618C009950002020-07-06 12:30PM EDT995.00521.450.000.000.00-200.00%
TSLA210618C010000002020-07-06 3:58PM EDT1,000.00554.310.000.000.00-40400.00%
TSLA210618C010050002020-07-06 1:22PM EDT1,005.00507.840.000.000.00-200.00%
TSLA210618C010100002020-07-06 12:29PM EDT1,010.00510.000.000.000.00-200.00%
TSLA210618C010150002020-06-25 11:56AM EDT1,015.00219.000.000.000.00-100.00%
TSLA210618C010200002020-07-06 10:19AM EDT1,020.00467.050.000.000.00-1400.00%
TSLA210618C010400002020-07-06 10:19AM EDT1,040.00457.000.000.000.00-100.00%
TSLA210618C010500002020-07-06 1:15PM EDT1,050.00483.670.000.000.00-500.00%
TSLA210618C010600002020-07-06 10:55AM EDT1,060.00453.230.000.000.00-100.00%
TSLA210618C010800002020-07-06 2:03PM EDT1,080.00466.910.000.000.00-2100.00%
TSLA210618C011000002020-07-06 3:42PM EDT1,100.00481.990.000.000.00-8200.00%
TSLA210618C011200002020-07-02 10:57AM EDT1,120.00407.760.000.000.00-100.00%
TSLA210618C011400002020-06-30 2:12PM EDT1,140.00244.540.000.000.00-500.00%
TSLA210618C011500002020-07-06 11:36AM EDT1,150.00446.200.000.000.00-300.00%
TSLA210618C011600002020-07-01 3:33PM EDT1,160.00266.650.000.000.00-2000.00%
TSLA210618C011800002020-07-01 11:23AM EDT1,180.00270.000.000.000.00-200.00%
TSLA210618C012000002020-07-06 2:15PM EDT1,200.00400.940.000.000.00-2000.00%
TSLA210618C012200002020-07-06 3:53PM EDT1,220.00440.000.000.000.00-300.00%
TSLA210618C012400002020-07-06 2:32PM EDT1,240.00399.650.000.000.00-700.00%
TSLA210618C012500002020-07-06 2:38PM EDT1,250.00414.550.000.000.00-1600.00%
TSLA210618C012600002020-07-06 3:44PM EDT1,260.00410.480.000.000.00-2000.00%
TSLA210618C012800002020-07-06 2:38PM EDT1,280.00378.200.000.000.00-800.00%
TSLA210618C013000002020-07-06 3:58PM EDT1,300.00407.740.000.000.00-19500.00%
TSLA210618C013500002020-07-06 3:50PM EDT1,350.00383.990.000.000.00-1800.00%
TSLA210618C014000002020-07-06 3:58PM EDT1,400.00372.430.000.000.00-5600.39%
TSLA210618C014500002020-07-06 3:41PM EDT1,450.00340.000.000.000.00-2001.56%
TSLA210618C015000002020-07-06 3:59PM EDT1,500.00339.230.000.000.00-7201.56%
TSLA210618C015200002020-07-02 10:19AM EDT1,520.00212.350.000.000.00-101.56%
TSLA210618C015300002020-06-30 11:47AM EDT1,530.00152.470.000.000.00-101.56%
TSLA210618C015400002020-07-06 12:52PM EDT1,540.00300.990.000.000.00-503.13%
TSLA210618C015500002020-07-06 3:41PM EDT1,550.00309.600.000.000.00-2103.13%
TSLA210618C015600002020-07-06 12:52PM EDT1,560.00295.440.000.000.00-1503.13%
TSLA210618C015700002020-06-11 10:38AM EDT1,570.00118.38134.30144.150.00-1140.49%
TSLA210618C015800002020-07-06 11:17AM EDT1,580.00279.200.000.000.00-103.13%
TSLA210618C015900002020-06-29 11:24AM EDT1,590.00106.130.000.000.00-203.13%
TSLA210618C016000002020-07-06 3:43PM EDT1,600.00297.800.000.000.00-4303.13%
TSLA210618C016100002020-07-06 11:33AM EDT1,610.00277.400.000.000.00-503.13%
TSLA210618C016200002020-07-06 10:42AM EDT1,620.00250.500.000.000.00-203.13%
TSLA210618C016300002020-06-23 10:15AM EDT1,630.00106.000.000.000.00-103.13%
TSLA210618C016400002020-06-22 6:46PM EDT1,640.0062.16103.40111.700.00-1337.94%
TSLA210618C016500002020-07-06 3:57PM EDT1,650.00298.460.000.000.00-303.13%
TSLA210618C016600002020-06-22 10:06AM EDT1,660.00102.160.000.000.00-103.13%
TSLA210618C016700002020-06-30 2:40PM EDT1,670.00122.400.000.000.00-303.13%
TSLA210618C016800002020-06-29 1:45PM EDT1,680.00100.150.000.000.00--03.13%
TSLA210618C016900002020-06-23 10:43AM EDT1,690.00101.270.000.000.00-303.13%
TSLA210618C017000002020-07-06 3:43PM EDT1,700.00283.000.000.000.00-9803.13%
TSLA210618C017100002020-07-06 1:02PM EDT1,710.00257.000.000.000.00-103.13%
TSLA210618C017200002020-07-06 1:26PM EDT1,720.00250.580.000.000.00-303.13%
TSLA210618C017300002020-07-06 2:40PM EDT1,730.00248.610.000.000.00-103.13%
TSLA210618C017400002020-07-06 3:32PM EDT1,740.00254.700.000.000.00-103.13%
TSLA210618C017500002020-07-06 11:01AM EDT1,750.00230.000.000.000.00-306.25%
TSLA210618C017600002020-07-06 2:46PM EDT1,760.00241.320.000.000.00-106.25%
TSLA210618C017700002020-07-02 2:36PM EDT1,770.00166.330.000.000.00-106.25%
TSLA210618C017800002020-07-06 2:46PM EDT1,780.00237.580.000.000.00-106.25%
TSLA210618C017900002020-07-06 3:32PM EDT1,790.00244.370.000.000.00-506.25%
TSLA210618C018000002020-07-06 3:40PM EDT1,800.00250.000.000.000.00-5206.25%
TSLA210618C018100002020-07-06 12:52PM EDT1,810.00238.060.000.000.00-1406.25%
TSLA210618C018200002020-07-06 9:43AM EDT1,820.00192.000.000.000.00-106.25%
TSLA210618C018300002020-07-06 11:37AM EDT1,830.00232.500.000.000.00-206.25%
TSLA210618C018400002020-06-11 3:19PM EDT1,840.0080.02100.45115.000.00-11947.37%
TSLA210618C018500002020-07-02 9:51AM EDT1,850.00150.350.000.000.00-106.25%
TSLA210618C018600002020-06-26 10:50AM EDT1,860.0070.000.000.000.00-106.25%
TSLA210618C018700002020-06-24 12:01PM EDT1,870.0070.050.000.000.00-206.25%
TSLA210618C018800002020-07-06 3:58PM EDT1,880.00247.000.000.000.00-54606.25%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618P000050002020-07-06 3:46PM EDT5.000.090.000.000.00-132050.00%
TSLA210618P000100002020-07-06 1:10PM EDT10.000.140.000.000.00-8050.00%
TSLA210618P000150002020-07-06 1:56PM EDT15.000.270.000.000.00-6050.00%
TSLA210618P000200002020-07-06 3:39PM EDT20.000.330.000.000.00-1050.00%
TSLA210618P000250002020-07-06 11:57AM EDT25.000.460.000.000.00-4050.00%
TSLA210618P000300002020-07-06 1:56PM EDT30.000.530.000.000.00-5050.00%
TSLA210618P000350002020-07-06 1:59PM EDT35.000.620.000.000.00-5050.00%
TSLA210618P000400002020-07-06 3:00PM EDT40.000.700.000.000.00-10050.00%
TSLA210618P000450002020-07-01 11:25AM EDT45.001.080.000.000.00-2050.00%
TSLA210618P000500002020-07-06 2:54PM EDT50.001.060.000.000.00-42050.00%
TSLA210618P000550002020-06-22 6:47PM EDT55.001.390.751.700.00-10144.63%
TSLA210618P000600002020-06-22 6:47PM EDT60.002.280.652.000.00-166141.70%
TSLA210618P000650002020-07-06 12:46PM EDT65.001.510.000.000.00-3050.00%
TSLA210618P000700002020-06-22 6:47PM EDT70.002.091.052.450.00-267139.23%
TSLA210618P000750002020-07-02 12:08PM EDT75.002.100.000.000.00-1050.00%
TSLA210618P000800002020-07-06 9:30AM EDT80.002.620.000.000.00-2050.00%
TSLA210618P000850002020-06-22 6:47PM EDT85.005.691.703.100.00-170135.34%
TSLA210618P000900002020-06-22 6:47PM EDT90.002.971.903.300.00-659133.89%
TSLA210618P000950002020-06-22 6:47PM EDT95.003.312.205.400.00-10139.23%
TSLA210618P001000002020-07-06 3:59PM EDT100.002.840.000.000.00-55050.00%
TSLA210618P001050002020-06-09 12:36PM EDT105.003.272.456.650.00-118137.65%
TSLA210618P001100002020-06-09 12:36PM EDT110.003.482.606.350.00-152134.50%
TSLA210618P001150002020-06-19 9:51AM EDT115.003.800.000.000.00-10050.00%
TSLA210618P001200002020-06-24 11:12AM EDT120.003.660.000.000.00-4050.00%
TSLA210618P001250002020-06-30 1:32PM EDT125.003.700.000.000.00-2050.00%
TSLA210618P001300002020-06-10 2:17PM EDT130.004.403.505.000.00-179123.72%
TSLA210618P001350002020-06-22 6:47PM EDT135.005.903.705.100.00-10122.30%
TSLA210618P001400002020-07-02 10:45AM EDT140.005.000.000.000.00-1050.00%
TSLA210618P001450002020-06-22 6:47PM EDT145.0011.624.105.700.00-180120.48%
TSLA210618P001500002020-07-06 3:58PM EDT150.004.000.000.000.00-9050.00%
TSLA210618P001550002020-06-22 6:47PM EDT155.007.004.606.200.00-10118.68%
TSLA210618P001600002020-06-22 6:47PM EDT160.0010.125.106.200.00-1250117.80%
TSLA210618P001650002020-06-22 6:47PM EDT165.0011.005.406.700.00-1084117.45%
TSLA210618P001700002020-06-08 3:00PM EDT170.007.355.406.900.00-1197116.05%
TSLA210618P001750002020-06-30 11:41AM EDT175.006.950.000.000.00-1050.00%
TSLA210618P001800002020-07-06 3:18PM EDT180.006.450.000.000.00-2050.00%
TSLA210618P001850002020-06-25 9:30AM EDT185.007.350.000.000.00-1025.00%
TSLA210618P001900002020-07-01 12:48PM EDT190.007.800.000.000.00-1025.00%
TSLA210618P001950002020-06-30 11:31AM EDT195.008.050.000.000.00-12025.00%
TSLA210618P002000002020-07-06 3:59PM EDT200.007.400.000.000.00-375025.00%
TSLA210618P002100002020-06-30 11:41AM EDT210.008.900.000.000.00-17025.00%
TSLA210618P002200002020-07-02 2:41PM EDT220.006.800.000.000.00-2025.00%
TSLA210618P002300002020-06-30 2:02PM EDT230.009.460.000.000.00-2025.00%
TSLA210618P002400002020-06-25 1:50PM EDT240.0010.500.000.000.00-4025.00%
TSLA210618P002500002020-07-06 2:05PM EDT250.0010.750.000.000.00-17025.00%
TSLA210618P002600002020-06-30 1:59PM EDT260.0011.400.000.000.00-5025.00%
TSLA210618P002700002020-06-18 2:20PM EDT270.0013.200.000.000.00-1025.00%
TSLA210618P002800002020-07-02 3:46PM EDT280.0012.800.000.000.00-1025.00%
TSLA210618P002900002020-06-30 10:01AM EDT290.0013.970.000.000.00-2025.00%
TSLA210618P003000002020-07-06 1:07PM EDT300.0014.500.000.000.00-11025.00%
TSLA210618P003100002020-06-17 9:42AM EDT310.0017.300.000.000.00-1025.00%
TSLA210618P003200002020-06-10 9:30AM EDT320.0011.3015.9017.900.00-48798.97%
TSLA210618P003300002020-07-02 10:45AM EDT330.0016.500.000.000.00-2025.00%
TSLA210618P003400002020-06-30 11:46AM EDT340.0018.200.000.000.00-1025.00%
TSLA210618P003450002020-07-01 10:31AM EDT345.0016.850.000.000.00-4025.00%
TSLA210618P003500002020-07-02 3:10PM EDT350.0018.500.000.000.00-1025.00%
TSLA210618P003550002020-06-25 10:26AM EDT355.0021.100.000.000.00-1025.00%
TSLA210618P003600002020-07-06 2:57PM EDT360.0019.650.000.000.00-2025.00%
TSLA210618P003650002020-06-12 11:55AM EDT365.0027.5020.6022.800.00-12595.92%
TSLA210618P003700002020-06-11 10:33AM EDT370.0025.2021.4023.200.00-14795.64%
TSLA210618P003750002020-06-25 1:50PM EDT375.0023.000.000.000.00-2025.00%
TSLA210618P003800002020-06-30 12:08PM EDT380.0021.870.000.000.00-1025.00%
TSLA210618P003850002020-06-16 3:41PM EDT385.0026.600.000.000.00-1025.00%
TSLA210618P003900002020-06-22 6:47PM EDT390.0058.3523.6025.900.00-103594.48%
TSLA210618P003950002020-06-22 6:47PM EDT395.0047.0024.6026.400.00-1594.31%
TSLA210618P004000002020-07-06 3:46PM EDT400.0023.050.000.000.00-8025.00%
TSLA210618P004050002020-07-06 3:59PM EDT405.0024.110.000.000.00-4025.00%
TSLA210618P004100002020-06-09 10:48AM EDT410.0032.1926.3028.700.00-2593.52%
TSLA210618P004150002020-07-02 12:10PM EDT415.0023.990.000.000.00-4025.00%
TSLA210618P004200002020-07-02 11:57AM EDT420.0024.600.000.000.00-1025.00%
TSLA210618P004250002020-06-25 1:43PM EDT425.0030.000.000.000.00-2025.00%
TSLA210618P004300002020-06-10 10:33AM EDT430.0034.7029.3031.600.00-11792.65%
TSLA210618P004350002020-06-30 11:37AM EDT435.0029.500.000.000.00-1025.00%
TSLA210618P004400002020-06-22 6:47PM EDT440.0041.4030.7033.300.00-358192.23%
TSLA210618P004450002020-06-22 6:47PM EDT445.0076.0031.6034.000.00-33592.03%
TSLA210618P004500002020-07-06 1:49PM EDT450.0032.800.000.000.00-3025.00%
TSLA210618P004550002020-07-02 11:03AM EDT455.0029.000.000.000.00-6025.00%
TSLA210618P004600002020-06-30 11:30AM EDT460.0033.550.000.000.00-3025.00%
TSLA210618P004650002020-06-22 6:47PM EDT465.0065.3034.8037.500.00-16791.29%
TSLA210618P004700002020-07-01 11:52AM EDT470.0034.350.000.000.00-2025.00%
TSLA210618P004750002020-07-02 10:46AM EDT475.0032.090.000.000.00-1025.00%
TSLA210618P004800002020-07-01 2:54PM EDT480.0035.010.000.000.00-20025.00%
TSLA210618P004850002020-06-30 11:53AM EDT485.0038.000.000.000.00-1025.00%
TSLA210618P004900002020-06-19 10:39AM EDT490.0042.300.000.000.00-1025.00%
TSLA210618P004950002020-06-22 6:47PM EDT495.0051.0040.4043.200.00-52690.43%
TSLA210618P005000002020-07-06 11:37AM EDT500.0034.500.000.000.00-52025.00%
TSLA210618P005100002020-06-19 2:02PM EDT510.0048.000.000.000.00-1012.50%
TSLA210618P005200002020-07-02 10:58AM EDT520.0038.200.000.000.00-1012.50%
TSLA210618P005300002020-07-01 12:09PM EDT530.0045.400.000.000.00-6012.50%
TSLA210618P005400002020-07-02 12:10PM EDT540.0041.210.000.000.00-4012.50%
TSLA210618P005500002020-07-02 11:51AM EDT550.0041.850.000.000.00-16012.50%
TSLA210618P005600002020-07-06 3:22PM EDT560.0045.450.000.000.00-2012.50%
TSLA210618P005700002020-07-01 3:01PM EDT570.0051.000.000.000.00-8012.50%
TSLA210618P005800002020-07-01 11:30AM EDT580.0054.600.000.000.00-7012.50%
TSLA210618P005900002020-07-06 2:56PM EDT590.0051.000.000.000.00-1012.50%
TSLA210618P006000002020-07-06 3:59PM EDT600.0052.750.000.000.00-11012.50%
TSLA210618P006100002020-06-16 10:21AM EDT610.0077.400.000.000.00-5012.50%
TSLA210618P006200002020-06-18 2:23PM EDT620.0076.180.000.000.00-5012.50%
TSLA210618P006300002020-07-02 2:05PM EDT630.0059.800.000.000.00-10012.50%
TSLA210618P006400002020-07-06 3:52PM EDT640.0060.860.000.000.00-6012.50%
TSLA210618P006500002020-07-06 3:52PM EDT650.0063.460.000.000.00-6012.50%
TSLA210618P006600002020-06-16 3:00PM EDT660.0093.330.000.000.00-6012.50%
TSLA210618P006700002020-06-30 2:50PM EDT670.0078.100.000.000.00-1012.50%
TSLA210618P006800002020-07-01 11:30AM EDT680.0080.600.000.000.00-2012.50%
TSLA210618P006900002020-06-22 10:59AM EDT690.0097.300.000.000.00-6012.50%
TSLA210618P007000002020-07-06 3:03PM EDT700.0070.600.000.000.00-22012.50%
TSLA210618P007100002020-07-01 2:06PM EDT710.0088.300.000.000.00-2012.50%
TSLA210618P007200002020-07-01 11:30AM EDT720.0079.890.000.000.00-13012.50%
TSLA210618P007300002020-07-02 3:39PM EDT730.0085.960.000.000.00-8012.50%
TSLA210618P007400002020-07-06 2:51PM EDT740.0085.460.000.000.00-5012.50%
TSLA210618P007500002020-07-06 3:56PM EDT750.0087.000.000.000.00-7012.50%
TSLA210618P007600002020-06-22 6:47PM EDT760.00147.60119.60125.400.00-11788.43%
TSLA210618P007700002020-06-23 2:11PM EDT770.00124.350.000.000.00-1012.50%
TSLA210618P007800002020-07-06 2:32PM EDT780.0097.000.000.000.00-4012.50%
TSLA210618P007900002020-07-06 3:57PM EDT790.0098.500.000.000.00-2012.50%
TSLA210618P008000002020-07-06 3:52PM EDT800.00102.510.000.000.00-6012.50%
TSLA210618P008100002020-07-02 2:39PM EDT810.00112.000.000.000.00-1012.50%
TSLA210618P008200002020-07-01 1:28PM EDT820.00129.000.000.000.00-1012.50%
TSLA210618P008300002020-07-02 3:39PM EDT830.00118.880.000.000.00-6012.50%
TSLA210618P008400002020-07-06 12:25PM EDT840.00120.360.000.000.00-42012.50%
TSLA210618P008500002020-07-06 10:56AM EDT850.00121.650.000.000.00-3206.25%
TSLA210618P008600002020-07-02 3:30PM EDT860.00130.570.000.000.00-306.25%
TSLA210618P008700002020-07-06 11:23AM EDT870.00129.000.000.000.00-106.25%
TSLA210618P008800002020-07-02 11:23AM EDT880.00137.000.000.000.00-206.25%
TSLA210618P008900002020-07-01 9:47AM EDT890.00156.790.000.000.00-106.25%
TSLA210618P009000002020-07-06 3:59PM EDT900.00140.950.000.000.00-3906.25%
TSLA210618P009100002020-06-26 11:05AM EDT910.00200.700.000.000.00-106.25%
TSLA210618P009200002020-07-06 12:36PM EDT920.00149.660.000.000.00-106.25%
TSLA210618P009300002020-07-02 9:46AM EDT930.00148.150.000.000.00-106.25%
TSLA210618P009400002020-07-02 9:34AM EDT940.00156.830.000.000.00-106.25%
TSLA210618P009500002020-07-02 9:34AM EDT950.00161.200.000.000.00-106.25%
TSLA210618P009600002020-07-06 11:04AM EDT960.00163.040.000.000.00-406.25%
TSLA210618P009700002020-06-26 2:40PM EDT970.00239.550.000.000.00-106.25%
TSLA210618P009800002020-07-01 9:30AM EDT980.00210.000.000.000.00-206.25%
TSLA210618P009900002020-06-30 10:28AM EDT990.00230.000.000.000.00-106.25%
TSLA210618P009950002020-07-02 10:04AM EDT995.00183.840.000.000.00-1006.25%
TSLA210618P010000002020-07-06 3:11PM EDT1,000.00178.000.000.000.00-806.25%
TSLA210618P010050002020-07-02 9:55AM EDT1,005.00191.490.000.000.00-106.25%
TSLA210618P010100002020-07-02 9:55AM EDT1,010.00193.940.000.000.00-106.25%
TSLA210618P010150002020-06-29 3:32PM EDT1,015.00256.000.000.000.00-206.25%
TSLA210618P010200002020-06-22 6:47PM EDT1,020.00353.50254.50263.300.00-6892.01%
TSLA210618P010400002020-06-12 3:24PM EDT1,040.00311.90234.40247.800.00-42684.84%
TSLA210618P010500002020-07-02 10:56AM EDT1,050.00222.650.000.000.00-206.25%
TSLA210618P010600002020-07-02 12:45PM EDT1,060.00219.500.000.000.00-206.25%
TSLA210618P010800002020-07-02 12:57PM EDT1,080.00231.250.000.000.00-106.25%
TSLA210618P011000002020-07-06 3:53PM EDT1,100.00223.000.000.000.00-2403.13%
TSLA210618P011200002020-07-02 3:43PM EDT1,120.00254.420.000.000.00-1203.13%
TSLA210618P011400002020-06-29 12:47PM EDT1,140.00344.530.000.000.00-403.13%
TSLA210618P011500002020-07-02 10:52AM EDT1,150.00270.000.000.000.00-103.13%
TSLA210618P011600002020-07-02 10:40AM EDT1,160.00276.470.000.000.00-1003.13%
TSLA210618P011800002020-07-02 10:40AM EDT1,180.00288.460.000.000.00-1003.13%
TSLA210618P012000002020-07-06 3:50PM EDT1,200.00277.000.000.000.00-1303.13%
TSLA210618P012200002020-07-02 12:57PM EDT1,220.00296.460.000.000.00-103.13%
TSLA210618P012400002020-06-29 12:57PM EDT1,240.00307.500.000.000.00-201.56%
TSLA210618P012500002020-07-02 11:54AM EDT1,250.00332.000.000.000.00-101.56%
TSLA210618P012600002020-06-22 6:47PM EDT1,260.00595.00419.45428.850.00--296.93%
TSLA210618P012800002020-07-06 3:58PM EDT1,280.00321.800.000.000.00-1001.56%
TSLA210618P013000002020-07-06 3:58PM EDT1,300.00333.740.000.000.00-2300.78%
TSLA210618P013500002020-07-06 3:59PM EDT1,350.00363.800.000.000.00-300.39%
TSLA210618P014000002020-06-10 10:36AM EDT1,400.00539.60528.85539.750.00-15100.34%
TSLA210618P014500002020-06-24 10:49AM EDT1,450.00587.920.000.000.00-100.00%
TSLA210618P015000002020-07-06 2:45PM EDT1,500.00476.870.000.000.00-100.00%
TSLA210618P015200002020-06-30 3:37PM EDT1,520.00587.550.000.000.00--00.00%
TSLA210618P015300002020-07-01 9:33AM EDT1,530.00581.500.000.000.00--00.00%
TSLA210618P015400002020-06-30 12:33PM EDT1,540.00607.050.000.000.00-200.00%
TSLA210618P015500002020-06-22 6:47PM EDT1,550.00844.10653.55664.400.00--1103.90%
TSLA210618P015700002020-07-01 3:56PM EDT1,570.00611.000.000.000.00--00.00%
TSLA210618P015800002020-06-22 6:47PM EDT1,580.00833.50678.95691.100.00--6104.69%
TSLA210618P016000002020-06-30 10:01AM EDT1,600.00683.610.000.000.00-500.00%
TSLA210618P016200002020-07-06 11:00AM EDT1,620.00560.700.000.000.00--00.00%
TSLA210618P016500002020-07-01 3:56PM EDT1,650.00677.000.000.000.00--00.00%
TSLA210618P017000002020-06-22 6:47PM EDT1,700.00946.50782.75795.700.00--6107.41%
TSLA210618P017700002020-06-22 6:47PM EDT1,770.001,223.65844.20858.000.00-11108.93%
TSLA210618P018100002020-06-22 6:47PM EDT1,810.001,299.40881.45893.800.00--1109.94%
TSLA210618P018200002020-06-22 6:47PM EDT1,820.001,067.40890.05903.000.00-12110.14%
TSLA210618P018300002020-06-22 6:47PM EDT1,830.001,097.20899.85910.450.00--1110.28%
TSLA210618P018400002020-06-22 6:47PM EDT1,840.001,073.50908.05919.800.00-78110.45%
TSLA210618P018700002020-06-22 6:47PM EDT1,870.001,106.00935.35948.000.00-44111.22%
TSLA210618P018800002020-06-30 12:27PM EDT1,880.00895.950.000.000.00-500.00%
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