TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917C000100002020-02-04 1:30PM EDT10.00897.40716.85733.050.00--00.00%
TSLA210917C000150002020-02-04 10:57AM EDT15.00889.800.000.000.00-660.00%
TSLA210917C000200002019-11-05 3:52PM EDT20.00297.73311.85319.750.00-200.00%
TSLA210917C000250002020-03-09 10:36AM EDT25.00614.45512.85528.650.00-29171.05%
TSLA210917C000300002019-12-30 1:39PM EDT30.00389.12615.50625.500.00-200.00%
TSLA210917C000350002020-01-03 4:31PM EDT35.00409.81708.00718.000.00-1000.00%
TSLA210917C000400002020-01-30 12:11PM EDT40.00597.00618.00634.500.00-160.00%
TSLA210917C000450002020-04-08 12:40PM EDT45.00505.660.000.000.00-100.00%
TSLA210917C000500002020-03-30 1:55PM EDT50.00457.240.000.000.00-100.00%
TSLA210917C000550002020-03-09 10:36AM EDT55.00585.05484.05502.000.00-2169136.27%
TSLA210917C000600002020-03-13 12:32PM EDT60.00464.900.000.000.00-100.00%
TSLA210917C000650002020-02-06 1:15PM EDT65.00699.45619.05633.900.00-400.00%
TSLA210917C000700002020-03-30 1:55PM EDT70.00439.690.000.000.00-100.00%
TSLA210917C000750002020-01-06 12:41PM EDT75.00367.60668.50678.000.00-2110.00%
TSLA210917C000800002020-03-27 4:21AM EDT80.00184.55419.00437.500.00-200.00%
TSLA210917C000850002019-12-24 11:23AM EDT85.00336.78479.75488.600.00-944142.14%
TSLA210917C000900002019-11-07 12:45PM EDT90.00251.04244.65253.200.00-2300.00%
TSLA210917C001100002020-03-27 4:51AM EDT110.00162.65393.55411.850.00-100.00%
TSLA210917C001400002020-02-05 10:37AM EDT140.00697.75587.05602.000.00-100.00%
TSLA210917C001450002020-03-26 1:16PM EDT145.00429.65352.00368.000.00--20.00%
TSLA210917C001500002020-03-27 5:21AM EDT150.00684.30361.00379.500.00--00.00%
TSLA210917C001550002020-03-26 1:16PM EDT155.00702.50344.50360.000.00--00.00%
TSLA210917C001650002020-03-27 5:06AM EDT165.00669.45349.50366.850.00--00.00%
TSLA210917C001700002020-03-26 1:16PM EDT170.00688.35329.15348.050.00--10.00%
TSLA210917C001850002020-01-03 4:38PM EDT185.00270.00564.00574.000.00-120.00%
TSLA210917C002000002020-03-26 1:38PM EDT200.00347.860.000.000.00-200.00%
TSLA210917C002100002020-03-11 1:55PM EDT210.00438.720.000.000.00-100.00%
TSLA210917C002200002020-03-27 4:06AM EDT220.00311.25321.90309.200.00-5490.00%
TSLA210917C002300002020-03-19 1:51PM EDT230.00255.510.000.000.00-100.00%
TSLA210917C002400002020-01-17 11:05AM EDT240.00294.60614.20631.000.00-1460.00%
TSLA210917C002500002020-03-19 9:39AM EDT250.00192.400.000.000.00-200.00%
TSLA210917C002600002020-03-04 11:05AM EDT260.00500.71266.00281.450.00-230.00%
TSLA210917C002700002020-03-16 12:12PM EDT270.00265.440.000.000.00-100.00%
TSLA210917C002800002019-11-08 11:39AM EDT280.00110.28122.40130.050.00-5100.00%
TSLA210917C003000002020-04-07 3:12PM EDT300.00298.400.000.000.00-300.00%
TSLA210917C003100002020-02-28 11:52AM EDT310.00353.37265.00279.100.00-14058.74%
TSLA210917C003200002020-04-01 1:33PM EDT320.00238.100.000.000.00-100.00%
TSLA210917C003300002020-03-13 2:54PM EDT330.00258.180.000.000.00-1000.00%
TSLA210917C003400002020-03-20 9:44AM EDT340.00202.100.000.000.00-100.00%
TSLA210917C003500002020-03-30 1:48PM EDT350.00236.100.000.000.00-200.00%
TSLA210917C003600002020-02-25 4:53PM EDT360.00469.420.000.000.00-300.00%
TSLA210917C003700002020-03-18 3:53PM EDT370.00140.000.000.000.00-100.00%
TSLA210917C003800002020-04-03 3:41PM EDT380.00196.000.000.000.00-300.00%
TSLA210917C003900002020-03-18 1:55PM EDT390.00124.700.000.000.00-10000.00%
TSLA210917C004000002020-03-25 9:49AM EDT400.00241.670.000.000.00-600.00%
TSLA210917C004050002020-02-05 10:38AM EDT405.00472.15368.65383.000.00-10149.34%
TSLA210917C004100002020-03-17 9:41AM EDT410.00140.25194.90209.300.00-1753.54%
TSLA210917C004150002020-03-30 9:45AM EDT415.00196.000.000.000.00-100.00%
TSLA210917C004200002020-04-06 3:08PM EDT420.00198.000.000.000.00-100.00%
TSLA210917C004250002020-02-27 12:07PM EDT425.00341.10205.00215.000.00-81961.40%
TSLA210917C004300002020-02-21 2:42PM EDT430.00497.00153.50169.000.00-2042.58%
TSLA210917C004350002020-03-24 9:57AM EDT435.00185.000.000.000.00-100.00%
TSLA210917C004400002020-03-20 10:19AM EDT440.00165.000.000.000.00-100.00%
TSLA210917C004450002020-03-20 10:17AM EDT445.00171.240.000.000.00-100.00%
TSLA210917C004500002020-03-18 2:04PM EDT450.00103.600.000.000.00-300.00%
TSLA210917C004600002020-04-06 12:57PM EDT460.00178.730.000.000.00-100.00%
TSLA210917C004700002020-04-06 3:49PM EDT470.00176.420.000.000.00-200.00%
TSLA210917C004800002020-04-06 3:49PM EDT480.00172.070.000.000.00-200.00%
TSLA210917C004900002020-01-15 4:28PM EDT490.00136.55360.30376.000.00-12155.95%
TSLA210917C005000002020-04-07 12:09PM EDT500.00190.000.000.000.00-100.00%
TSLA210917C005100002020-04-07 2:50PM EDT510.00180.000.000.000.00-200.00%
TSLA210917C005200002020-04-07 10:18AM EDT520.00179.000.000.000.00-400.00%
TSLA210917C005300002020-03-17 2:40PM EDT530.00117.870.000.000.00-200.00%
TSLA210917C005400002020-04-08 2:34PM EDT540.00169.750.000.000.00-100.00%
TSLA210917C005500002020-03-30 3:42PM EDT550.00175.000.000.000.00-300.05%
TSLA210917C005600002020-04-03 11:43AM EDT560.00127.950.000.000.00-100.39%
TSLA210917C005700002020-04-02 11:42AM EDT570.00115.500.000.000.00-100.78%
TSLA210917C005800002020-04-08 9:54AM EDT580.00152.580.000.000.00-5000.78%
TSLA210917C005900002020-03-16 10:07AM EDT590.00104.330.000.000.00-101.56%
TSLA210917C006000002020-04-08 9:54AM EDT600.00145.380.000.000.00-5001.56%
TSLA210917C006100002020-04-01 9:38AM EDT610.00125.200.000.000.00-901.56%
TSLA210917C006200002020-03-23 10:27AM EDT620.00103.850.000.000.00-201.56%
TSLA210917C006300002020-03-16 11:45AM EDT630.00106.250.000.000.00-303.13%
TSLA210917C006400002020-03-27 11:45AM EDT640.00124.950.000.000.00-103.13%
TSLA210917C006500002020-04-06 2:31PM EDT650.00103.500.000.000.00-103.13%
TSLA210917C006600002020-03-30 9:38AM EDT660.00112.130.000.000.00-103.13%
TSLA210917C006700002020-03-26 1:10PM EDT670.00128.000.000.000.00-103.13%
TSLA210917C006800002020-02-26 10:39AM EDT680.00258.04113.00126.250.00-22561.90%
TSLA210917C006900002020-03-09 10:14AM EDT690.00177.00109.85123.750.00-11761.78%
TSLA210917C007000002020-04-07 10:02AM EDT700.00120.000.000.000.00-103.13%
TSLA210917C007100002020-03-19 9:59AM EDT710.0078.000.000.000.00-103.13%
TSLA210917C007200002020-04-01 10:13AM EDT720.0094.950.000.000.00-303.13%
TSLA210917C007300002020-03-19 12:44PM EDT730.0080.450.000.000.00-106.25%
TSLA210917C007400002020-03-13 11:01AM EDT740.00105.550.000.000.00-106.25%
TSLA210917C007500002020-04-03 2:25PM EDT750.0076.000.000.000.00-7606.25%
TSLA210917C007600002020-03-17 12:09PM EDT760.0064.250.000.000.00-106.25%
TSLA210917C007700002020-03-17 12:52PM EDT770.0070.850.000.000.00-106.25%
TSLA210917C007800002020-03-19 12:47PM EDT780.0073.730.000.000.00-306.25%
TSLA210917C007900002020-02-27 10:57AM EDT790.00172.1585.5094.000.00-1059.85%
TSLA210917C008000002020-04-08 10:22AM EDT800.0087.200.000.000.00-306.25%
TSLA210917C008100002020-03-18 2:47PM EDT810.0047.000.000.000.00-206.25%
TSLA210917C008200002020-02-07 1:31PM EDT820.00170.00144.95154.800.00-2084.94%
TSLA210917C008300002020-04-03 9:30AM EDT830.0068.900.000.000.00-106.25%
TSLA210917C008400002020-03-19 10:57AM EDT840.0062.190.000.000.00-106.25%
TSLA210917C008500002020-04-07 11:02AM EDT850.0079.000.000.000.00-106.25%
TSLA210917C008600002020-04-03 9:53AM EDT860.0068.000.000.000.00-206.25%
TSLA210917C008700002020-03-11 3:15PM EDT870.00101.500.000.000.00-306.25%
TSLA210917C008800002020-03-19 3:02PM EDT880.0068.000.000.000.00-406.25%
TSLA210917C008900002020-04-03 9:44AM EDT890.0060.000.000.000.00-106.25%
TSLA210917C009000002020-04-03 3:26PM EDT900.0058.000.000.000.00-106.25%
TSLA210917C009100002020-03-17 9:38AM EDT910.0044.000.000.000.00-106.25%
TSLA210917C009200002020-03-12 3:33PM EDT920.0078.450.000.000.00--06.25%
TSLA210917C009300002020-04-07 1:17PM EDT930.0069.400.000.000.00-206.25%
TSLA210917C009400002020-03-26 2:49PM EDT940.0073.580.000.000.00-306.25%
TSLA210917C009500002020-04-08 2:31PM EDT950.0064.110.000.000.00-106.25%
TSLA210917C009600002020-04-03 10:09AM EDT960.0052.000.000.000.00-106.25%
TSLA210917C009700002020-03-23 10:12AM EDT970.0051.300.000.000.00-206.25%
TSLA210917C009800002020-03-13 11:52AM EDT980.0032.500.000.000.00-106.25%
TSLA210917C009900002020-04-01 12:05PM EDT990.0049.980.000.000.00-106.25%
TSLA210917C009950002020-03-26 3:37PM EDT995.0065.350.000.000.00-1012.50%
TSLA210917C010000002020-04-06 10:34AM EDT1,000.0049.290.000.000.00-2012.50%
TSLA210917C010050002020-03-30 9:45AM EDT1,005.0053.660.000.000.00-2012.50%
TSLA210917C010100002020-04-01 12:05PM EDT1,010.0048.030.000.000.00-1012.50%
TSLA210917C010150002020-02-26 10:31AM EDT1,015.0067.1552.0060.500.00-213159.83%
TSLA210917C010200002020-03-27 4:51AM EDT1,020.00221.6446.0055.500.00-1057.68%
TSLA210917C010400002020-04-01 10:20AM EDT1,040.0045.010.000.000.00-10012.50%
TSLA210917C010500002020-03-30 1:51PM EDT1,050.0049.000.000.000.00-1012.50%
TSLA210917C010600002020-03-24 11:09AM EDT1,060.0049.000.000.000.00-1012.50%
TSLA210917C010800002020-03-31 11:38AM EDT1,080.0049.300.000.000.00-1012.50%
TSLA210917C011000002020-04-08 2:36PM EDT1,100.0047.810.000.000.00-1012.50%
TSLA210917C011200002020-03-11 2:42PM EDT1,120.0064.800.000.000.00-2012.50%
TSLA210917C011400002020-03-13 11:31AM EDT1,140.0047.7029.7537.000.00--354.57%
TSLA210917C011500002020-04-07 10:54AM EDT1,150.0041.000.000.000.00-10012.50%
TSLA210917C011600002020-04-06 10:57AM EDT1,160.0036.000.000.000.00-1012.50%
TSLA210917C011800002020-03-19 2:22PM EDT1,180.0040.000.000.000.00-10012.50%
TSLA210917C012000002020-04-07 12:14PM EDT1,200.0043.600.000.000.00-1012.50%
TSLA210917C012200002020-04-07 11:26AM EDT1,220.0042.000.000.000.00-1012.50%
TSLA210917C012400002020-03-27 5:51AM EDT1,240.0084.3071.0578.600.00--077.17%
TSLA210917C012500002020-04-03 3:17PM EDT1,250.0034.750.000.000.00-1012.50%
TSLA210917C012600002020-03-03 2:53PM EDT1,260.0084.8422.5031.500.00-1155.36%
TSLA210917C012800002020-03-12 11:03AM EDT1,280.0040.000.000.000.00-12012.50%
TSLA210917C013000002020-04-08 1:56PM EDT1,300.0033.250.000.000.00-2012.50%
TSLA210917C013500002020-03-20 2:20PM EDT1,350.0030.000.000.000.00-1012.50%
TSLA210917C014000002020-03-25 2:06PM EDT1,400.0028.000.000.000.00-2012.50%
TSLA210917C014500002020-03-04 2:02PM EDT1,450.0045.4916.5025.000.00-11357.07%
TSLA210917C015000002020-04-08 9:41AM EDT1,500.0026.360.000.000.00-10012.50%
TSLA210917C015200002020-03-16 10:30AM EDT1,520.0018.500.000.000.00--012.50%
TSLA210917C015300002020-03-16 10:30AM EDT1,530.0018.250.000.000.00--012.50%
TSLA210917C015400002020-03-27 5:21AM EDT1,540.00118.8020.0029.000.00--061.85%
TSLA210917C015500002020-03-25 2:29PM EDT1,550.0031.720.000.000.00-2012.50%
TSLA210917C015600002020-03-27 5:21AM EDT1,560.0054.2044.4551.800.00--075.29%
TSLA210917C015700002020-03-03 11:03PM EDT1,570.0060.0011.5021.000.00--356.80%
TSLA210917C015800002020-03-05 2:44PM EDT1,580.0058.0013.5022.000.00-2458.18%
TSLA210917C015900002020-03-27 5:21AM EDT1,590.0067.1042.3048.700.00--074.77%
TSLA210917C016000002020-03-25 11:35AM EDT1,600.0032.000.000.000.00-4012.50%
TSLA210917C016200002020-03-03 11:03PM EDT1,620.0062.0013.5022.500.00--059.29%
TSLA210917C016300002020-03-27 5:06AM EDT1,630.0045.6014.5024.000.00-1360.44%
TSLA210917C016400002020-02-18 3:45PM EDT1,640.0073.0017.0027.000.00-25062.59%
TSLA210917C016500002020-03-25 12:27PM EDT1,650.0030.250.000.000.00-7012.50%
TSLA210917C016600002020-03-03 11:03PM EDT1,660.0055.0010.0019.500.00--357.62%
TSLA210917C016700002020-03-27 5:06AM EDT1,670.0059.9031.1027.000.00--067.78%
TSLA210917C016800002020-03-19 12:54PM EDT1,680.0021.500.000.000.00-1012.50%
TSLA210917C017000002020-04-08 11:41AM EDT1,700.0020.300.000.000.00-1012.50%
TSLA210917C017500002020-02-25 12:34PM EDT1,750.0066.6220.0026.000.00-1265.69%
TSLA210917C017700002020-03-23 9:40AM EDT1,770.0016.000.000.000.00-40012.50%
TSLA210917C018000002020-04-06 12:09PM EDT1,800.0014.740.000.000.00-1012.50%
TSLA210917C018400002020-03-27 6:06AM EDT1,840.0085.7513.5023.500.00--064.28%
TSLA210917C018500002020-03-25 9:30AM EDT1,850.0023.750.000.000.00-4012.50%
TSLA210917C018600002020-03-25 12:56PM EDT1,860.0024.900.000.000.00-4012.50%
TSLA210917C018700002020-04-01 11:44AM EDT1,870.0014.550.000.000.00-1012.50%
TSLA210917C018800002020-04-08 9:36AM EDT1,880.0016.900.000.000.00-1012.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917P000050002020-04-08 10:22AM EDT5.000.150.000.000.00-18050.00%
TSLA210917P000100002020-04-08 9:46AM EDT10.000.360.000.000.00-10050.00%
TSLA210917P000150002020-03-27 12:24PM EDT15.000.880.000.000.00-2050.00%
TSLA210917P000200002020-04-08 10:06AM EDT20.001.440.000.000.00-1050.00%
TSLA210917P000250002020-03-20 12:11PM EDT25.002.250.000.000.00-4050.00%
TSLA210917P000300002020-03-27 1:54PM EDT30.002.060.000.000.00-1050.00%
TSLA210917P000350002020-03-25 11:37AM EDT35.002.500.000.000.00-7050.00%
TSLA210917P000400002020-03-31 3:12PM EDT40.003.300.000.000.00-1050.00%
TSLA210917P000450002020-03-18 1:35PM EDT45.004.650.000.000.00-1050.00%
TSLA210917P000500002020-04-08 2:51PM EDT50.003.500.000.000.00-8050.00%
TSLA210917P000550002020-01-17 10:30AM EDT55.001.250.002.770.00-51094.60%
TSLA210917P000600002020-03-16 10:16AM EDT60.005.780.000.000.00-2025.00%
TSLA210917P000650002019-10-31 1:18PM EDT65.004.800.504.600.00-4396.97%
TSLA210917P000700002019-12-23 1:04PM EDT70.002.390.743.200.00-101089.25%
TSLA210917P000750002020-03-16 10:15AM EDT75.006.500.000.000.00-1025.00%
TSLA210917P000800002020-04-01 1:27PM EDT80.007.000.000.000.00-2025.00%
TSLA210917P000850002020-03-18 1:26PM EDT85.0013.200.000.000.00-2025.00%
TSLA210917P000900002020-03-24 12:31PM EDT90.0010.070.000.000.00-10025.00%
TSLA210917P000950002020-03-13 12:06PM EDT95.007.050.000.000.00-1025.00%
TSLA210917P001000002020-04-08 3:22PM EDT100.008.650.000.000.00-67025.00%
TSLA210917P001050002020-03-23 12:28PM EDT105.0017.500.000.000.00-1025.00%
TSLA210917P001100002020-03-24 2:52PM EDT110.0013.500.000.000.00-1025.00%
TSLA210917P001200002020-03-17 11:48AM EDT120.0015.000.000.000.00-2025.00%
TSLA210917P001250002020-04-02 12:51PM EDT125.0014.000.000.000.00-1025.00%
TSLA210917P001300002020-03-12 11:49AM EDT130.0011.370.000.000.00-2025.00%
TSLA210917P001350002020-02-12 1:13PM EDT135.005.356.5016.000.00-1188.03%
TSLA210917P001400002020-02-24 1:04PM EDT140.004.150.000.000.00-1325.00%
TSLA210917P001450002020-03-17 1:47PM EDT145.0022.000.000.000.00-5025.00%
TSLA210917P001500002020-04-08 10:07AM EDT150.0015.900.000.000.00-6025.00%
TSLA210917P001550002020-04-07 3:35PM EDT155.0016.800.000.000.00-1025.00%
TSLA210917P001600002020-03-13 2:43PM EDT160.0024.000.000.000.00-1025.00%
TSLA210917P001650002020-02-26 4:01PM EDT165.006.3021.5027.500.00-2296.72%
TSLA210917P001700002020-03-19 1:25PM EDT170.0026.750.000.000.00-1025.00%
TSLA210917P001750002020-04-08 9:36AM EDT175.0019.400.000.000.00-1012.50%
TSLA210917P001800002020-04-08 10:06AM EDT180.0020.710.000.000.00-1012.50%
TSLA210917P001850002020-03-19 2:34PM EDT185.0040.750.000.000.00-10012.50%
TSLA210917P001900002020-03-17 3:33PM EDT190.0034.000.000.000.00-1012.50%
TSLA210917P001950002020-02-28 4:44PM EDT195.0025.0029.0035.000.00-2393.25%
TSLA210917P002000002020-04-02 2:18PM EDT200.0032.500.000.000.00-1012.50%
TSLA210917P002100002020-03-17 11:47AM EDT210.0037.000.000.000.00-1012.50%
TSLA210917P002200002020-03-27 12:16PM EDT220.0040.750.000.000.00-20012.50%
TSLA210917P002300002020-03-18 3:13PM EDT230.0066.000.000.000.00-1012.50%
TSLA210917P002400002020-02-27 2:36PM EDT240.0030.0038.5047.500.00-11787.23%
TSLA210917P002500002020-04-02 1:21PM EDT250.0047.500.000.000.00-2012.50%
TSLA210917P002600002020-03-24 10:01AM EDT260.0058.750.000.000.00-15012.50%
TSLA210917P002700002020-04-01 1:14PM EDT270.0050.090.000.000.00-1012.50%
TSLA210917P002800002020-03-13 2:36PM EDT280.0050.500.000.000.00-2012.50%
TSLA210917P002900002020-02-27 10:51AM EDT290.0020.1559.8068.000.00-12486.73%
TSLA210917P003000002020-04-06 11:55AM EDT300.0050.500.000.000.00-5012.50%
TSLA210917P003100002020-04-07 11:06AM EDT310.0054.500.000.000.00-206.25%
TSLA210917P003200002020-04-03 9:31AM EDT320.0067.000.000.000.00-1006.25%
TSLA210917P003300002020-04-06 3:52PM EDT330.0067.180.000.000.00-206.25%
TSLA210917P003400002020-03-25 11:33AM EDT340.0080.930.000.000.00-206.25%
TSLA210917P003500002020-04-08 9:47AM EDT350.0067.500.000.000.00-506.25%
TSLA210917P003600002020-03-19 10:55AM EDT360.00127.000.000.000.00-506.25%
TSLA210917P003700002020-03-19 9:49AM EDT370.00143.000.000.000.00-106.25%
TSLA210917P003800002020-04-06 3:52PM EDT380.0087.160.000.000.00-406.25%
TSLA210917P003900002020-04-07 11:33AM EDT390.0083.340.000.000.00-206.25%
TSLA210917P004000002020-04-06 10:18AM EDT400.0098.450.000.000.00-106.25%
TSLA210917P004050002020-04-01 9:52AM EDT405.00103.450.000.000.00-106.25%
TSLA210917P004100002020-03-23 9:33AM EDT410.00146.000.000.000.00-206.25%
TSLA210917P004150002020-03-05 3:56PM EDT415.0052.47109.15119.700.00-1378.25%
TSLA210917P004200002020-04-06 3:15PM EDT420.00107.000.000.000.00-303.13%
TSLA210917P004250002020-03-20 1:20PM EDT425.00154.350.000.000.00-403.13%
TSLA210917P004300002020-04-07 3:15PM EDT430.00100.470.000.000.00-103.13%
TSLA210917P004350002020-02-04 3:30PM EDT435.0037.0055.9561.800.00-1147.25%
TSLA210917P004400002020-03-17 9:38AM EDT440.00150.500.000.000.00-103.13%
TSLA210917P004450002020-01-14 2:38PM EDT445.0070.2340.0048.450.00-9738.75%
TSLA210917P004500002020-03-30 2:35PM EDT450.00129.600.000.000.00-103.13%
TSLA210917P004600002020-03-20 9:49AM EDT460.00180.290.000.000.00-103.13%
TSLA210917P004700002020-03-17 2:29PM EDT470.00162.550.000.000.00-203.13%
TSLA210917P004800002020-03-23 10:01AM EDT480.00123.350.000.000.00-103.13%
TSLA210917P004900002020-04-01 2:28PM EDT490.00156.000.000.000.00-301.56%
TSLA210917P005000002020-04-06 3:03PM EDT500.00150.200.000.000.00-201.56%
TSLA210917P005100002020-03-19 3:27PM EDT510.00214.110.000.000.00-101.56%
TSLA210917P005200002020-04-07 1:46PM EDT520.00145.500.000.000.00-100.78%
TSLA210917P005300002020-04-07 2:52PM EDT530.00154.000.000.000.00-100.78%
TSLA210917P005400002020-03-25 1:18PM EDT540.00179.600.000.000.00-500.39%
TSLA210917P005500002020-03-18 3:29PM EDT550.00240.990.000.000.00-1000.00%
TSLA210917P005600002020-03-18 3:34PM EDT560.00283.300.000.000.00-100.00%
TSLA210917P005700002020-03-25 1:17PM EDT570.00198.380.000.000.00-100.00%
TSLA210917P005800002020-03-20 3:49PM EDT580.00260.710.000.000.00-1000.00%
TSLA210917P005900002020-03-20 1:27PM EDT590.00265.000.000.000.00-100.00%
TSLA210917P006000002020-03-23 1:40PM EDT600.00226.200.000.000.00-100.00%
TSLA210917P006100002020-03-09 1:54PM EDT610.00169.21198.65211.500.00-12863.81%
TSLA210917P006200002020-03-09 2:38PM EDT620.00195.25205.25217.000.00--863.43%
TSLA210917P006300002020-03-10 3:21PM EDT630.00174.000.000.000.00-100.00%
TSLA210917P006400002020-04-02 2:06PM EDT640.00270.150.000.000.00-100.00%
TSLA210917P006500002020-03-20 10:30AM EDT650.00310.000.000.000.00-100.00%
TSLA210917P006600002020-03-23 1:38PM EDT660.00323.000.000.000.00-100.00%
TSLA210917P006700002020-03-16 11:13AM EDT670.00283.200.000.000.00-1000.00%
TSLA210917P006900002020-02-04 11:34AM EDT690.00140.000.000.000.00--10.00%
TSLA210917P007000002020-03-16 10:03AM EDT700.00322.360.000.000.00-200.00%
TSLA210917P007100002020-03-16 10:03AM EDT710.00330.370.000.000.00-100.00%
TSLA210917P007200002020-03-18 9:59AM EDT720.00382.710.000.000.00--00.00%
TSLA210917P007300002020-03-17 10:28AM EDT730.00373.050.000.000.00-200.00%
TSLA210917P007400002020-03-31 2:50PM EDT740.00310.570.000.000.00-300.00%
TSLA210917P007500002020-03-25 1:17PM EDT750.00321.560.000.000.00-100.00%
TSLA210917P007800002020-03-18 2:39PM EDT780.00469.800.000.000.00--00.00%
TSLA210917P007900002020-02-27 11:38AM EDT790.00250.55356.40370.400.00-1072.28%
TSLA210917P008000002020-04-07 12:35PM EDT800.00329.500.000.000.00-300.00%
TSLA210917P008100002020-02-13 3:22PM EDT810.00198.00345.00362.000.00-1262.35%
TSLA210917P008200002020-03-26 1:32PM EDT820.00212.65378.55395.150.00--271.97%
TSLA210917P008300002020-01-14 11:13AM EDT830.00329.12206.05216.250.00-200.00%
TSLA210917P008400002020-03-04 10:37AM EDT840.00262.90405.45418.100.00-8075.22%
TSLA210917P008500002020-03-11 3:40PM EDT850.00490.390.000.000.00-200.00%
TSLA210917P008600002020-03-27 4:07AM EDT860.00210.00412.60428.000.00-2172.19%
TSLA210917P008700002020-03-10 3:13PM EDT870.00339.130.000.000.00--00.00%
TSLA210917P008800002020-03-18 3:49PM EDT880.00563.000.000.000.00-1200.00%
TSLA210917P009000002020-03-12 9:35AM EDT900.00405.600.000.000.00-10000.00%
TSLA210917P009200002020-03-27 4:07AM EDT920.00372.25462.90477.000.00-1171.92%
TSLA210917P009300002020-03-17 2:51PM EDT930.00541.790.000.000.00-100.00%
TSLA210917P009400002020-03-17 2:51PM EDT940.00550.970.000.000.00--00.00%
TSLA210917P009500002020-03-12 9:35AM EDT950.00448.400.000.000.00-100.00%
TSLA210917P009600002020-03-26 1:32PM EDT960.00252.10507.15524.950.00--176.54%
TSLA210917P009950002020-03-27 6:06AM EDT995.00394.18541.00544.000.00--175.10%
TSLA210917P010000002020-03-13 10:29AM EDT1,000.00493.28522.00538.000.00--168.47%
TSLA210917P010050002020-03-27 4:37AM EDT1,005.00288.55459.75475.550.00--2841.33%
TSLA210917P010100002020-02-11 12:27PM EDT1,010.00349.00504.50522.600.00-704157.98%
TSLA210917P010150002020-03-27 4:22AM EDT1,015.00295.15545.65558.000.00--3071.94%
TSLA210917P010200002020-03-27 4:22AM EDT1,020.00298.550.000.000.00--220.00%
TSLA210917P010400002020-03-27 4:22AM EDT1,040.00372.05416.20582.000.00--2975.21%
TSLA210917P011000002020-03-11 2:15PM EDT1,100.00537.63644.25660.050.00--281.97%
TSLA210917P014000002020-03-26 1:17PM EDT1,400.00659.45921.30937.650.00--184.18%
TSLA210917P014500002020-02-04 4:20PM EDT1,450.00633.55768.95785.200.00--50.00%
TSLA210917P015000002020-03-27 4:22AM EDT1,500.00711.551,026.801,044.000.00--6189.66%
TSLA210917P015700002020-02-05 10:38AM EDT1,570.00798.90880.30896.000.00--10.00%
TSLA210917P015800002020-02-06 12:37PM EDT1,580.00859.75919.00935.000.00--30.00%
TSLA210917P016100002020-02-06 12:37PM EDT1,610.00887.50945.00960.000.00--10.00%
TSLA210917P016400002020-03-27 5:06AM EDT1,640.00861.20945.451,144.200.00--179.80%
TSLA210917P016600002020-03-27 5:06AM EDT1,660.00889.101,183.501,200.000.00--192.49%
TSLA210917P016700002020-03-27 6:06AM EDT1,670.00898.151,185.001,211.000.00--191.16%
TSLA210917P016800002020-03-27 6:06AM EDT1,680.00907.251,181.501,183.300.00--179.92%
TSLA210917P016900002020-03-27 6:06AM EDT1,690.00916.301,213.501,230.000.00--193.24%
TSLA210917P017000002020-03-26 1:32PM EDT1,700.00915.751,214.001,232.000.00--189.76%
TSLA210917P017100002020-03-27 6:06AM EDT1,710.00923.951,232.001,250.000.00--193.42%
TSLA210917P017200002020-03-27 6:06AM EDT1,720.00933.851,234.001,251.600.00--190.16%
TSLA210917P017600002020-02-06 12:37PM EDT1,760.001,027.201,085.701,101.000.00--10.00%
TSLA210917P017700002020-02-06 12:37PM EDT1,770.001,036.651,097.501,113.000.00--10.00%
TSLA210917P018100002020-03-26 1:47PM EDT1,810.001,125.301,323.001,341.450.00--192.00%
TSLA210917P018200002020-03-09 12:09AM EDT1,820.001,104.001,339.001,357.550.00--294.83%
TSLA210917P018300002020-02-06 2:05PM EDT1,830.001,098.401,152.501,168.000.00--30.00%
TSLA210917P018500002020-02-28 3:36PM EDT1,850.001,220.751,339.051,355.000.00-1181.10%
TSLA210917P018600002020-02-06 3:33PM EDT1,860.001,141.851,182.251,197.000.00--80.00%
TSLA210917P018700002020-03-27 4:52AM EDT1,870.001,089.601,381.501,400.000.00-1592.67%
TSLA210917P018800002020-02-25 11:53AM EDT1,880.001,119.001,350.001,366.700.00-12171.25%
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