TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000050002020-07-10 1:29PM EDT5.001,488.331,531.251,549.50+786.08+111.94%11219.24%
TSLA220121C000100002020-06-22 6:48PM EDT10.00320.751,525.001,543.200.00--0381.15%
TSLA220121C000150002020-06-22 6:48PM EDT15.00627.151,521.251,539.500.00-20162.01%
TSLA220121C000200002020-06-22 6:48PM EDT20.00851.701,515.001,533.200.00-21248.34%
TSLA220121C000250002020-06-24 9:30AM EDT25.00969.651,511.001,529.250.00-9284132.52%
TSLA220121C000300002020-06-22 6:48PM EDT30.00389.421,506.251,524.500.00-4225132.37%
TSLA220121C000350002020-06-22 6:48PM EDT35.00384.051,500.501,518.700.00-20199.43%
TSLA220121C000400002020-06-22 6:48PM EDT40.00832.291,496.751,515.000.00-21129.79%
TSLA220121C000450002020-06-24 9:30AM EDT45.00950.601,492.251,510.500.00-9130131.16%
TSLA220121C000500002020-06-22 6:48PM EDT50.00592.551,485.501,503.700.00-32220172.77%
TSLA220121C000550002020-06-22 6:48PM EDT55.00861.971,481.501,499.500.00-176111.21%
TSLA220121C000600002020-06-22 6:48PM EDT60.00511.951,477.251,495.500.00-56119118.73%
TSLA220121C000650002020-06-22 6:48PM EDT65.00768.951,471.501,489.500.00-185104.93%
TSLA220121C000700002020-06-22 6:48PM EDT70.00420.051,467.001,485.250.00-376109.84%
TSLA220121C000750002020-06-22 6:48PM EDT75.00842.691,462.001,480.000.00-158105.81%
TSLA220121C000800002020-06-22 6:48PM EDT80.00754.851,457.001,475.000.00-12103.30%
TSLA220121C000900002020-06-22 6:48PM EDT90.00626.351,447.001,465.200.00-41199.71%
TSLA220121C000950002020-06-22 6:48PM EDT95.00146.281,440.951,459.000.00--1081.79%
TSLA220121C001000002020-07-08 1:57PM EDT100.001,274.001,438.501,456.50+447.00+54.05%255105.44%
TSLA220121C001050002020-06-22 6:48PM EDT105.00784.051,433.501,451.500.00-146153103.37%
TSLA220121C001100002020-06-22 6:48PM EDT110.00306.461,429.001,447.000.00--0103.99%
TSLA220121C001150002020-06-22 6:48PM EDT115.00302.771,424.501,442.500.00--0104.39%
TSLA220121C001200002020-06-22 6:48PM EDT120.00766.051,420.001,438.000.00--1104.61%
TSLA220121C001250002020-06-22 6:48PM EDT125.00403.751,415.501,433.500.00-30104.69%
TSLA220121C001300002020-06-22 6:48PM EDT130.00690.811,409.501,426.200.00-5296.13%
TSLA220121C001400002020-06-22 6:48PM EDT140.00266.181,401.501,419.700.00-11103.17%
TSLA220121C001500002020-07-09 10:57AM EDT150.001,222.961,392.501,410.70+358.16+41.42%117102.82%
TSLA220121C001550002020-06-15 11:31AM EDT155.00805.301,389.501,407.500.00-8386106.05%
TSLA220121C001650002020-06-22 6:48PM EDT165.00209.851,380.001,398.000.00-16104.04%
TSLA220121C001700002020-06-22 6:48PM EDT170.00358.351,375.501,393.500.00-10103.61%
TSLA220121C001750002020-06-22 6:48PM EDT175.00177.381,371.001,389.000.00-11103.17%
TSLA220121C001800002020-06-22 6:48PM EDT180.00651.151,366.501,384.500.00-319102.73%
TSLA220121C001850002020-06-22 6:48PM EDT185.00475.001,362.001,380.000.00-1248102.27%
TSLA220121C001900002020-06-22 6:48PM EDT190.00656.421,357.501,375.500.00-110101.81%
TSLA220121C001950002020-06-22 6:48PM EDT195.00308.001,353.001,371.000.00-10101.34%
TSLA220121C002000002020-07-07 12:24PM EDT200.001,195.951,348.501,366.50+668.95+126.94%1109100.87%
TSLA220121C002050002020-06-22 6:48PM EDT205.00227.381,344.001,361.000.00-1599.57%
TSLA220121C002100002020-06-26 3:07PM EDT210.00766.131,340.001,358.000.00-171100.70%
TSLA220121C002150002020-06-22 6:48PM EDT215.00369.351,336.451,354.700.00-111101.79%
TSLA220121C002200002020-06-22 6:48PM EDT220.00495.001,331.001,349.000.00-13199.70%
TSLA220121C002250002020-06-22 6:48PM EDT225.00459.881,326.501,344.500.00-11199.20%
TSLA220121C002300002020-07-10 9:56AM EDT230.001,167.001,325.251,343.50+417.84+55.77%152103.15%
TSLA220121C002350002020-06-22 6:48PM EDT235.00754.901,318.001,336.000.00-11098.88%
TSLA220121C002400002020-06-22 6:48PM EDT240.00559.171,314.451,332.700.00-13199.73%
TSLA220121C002450002020-06-22 6:48PM EDT245.00242.551,309.001,327.000.00-202897.86%
TSLA220121C002500002020-06-24 3:58PM EDT250.00732.231,304.501,322.500.00-526697.35%
TSLA220121C002550002020-06-22 6:48PM EDT255.00550.001,300.001,318.000.00-41396.85%
TSLA220121C002600002020-06-22 6:48PM EDT260.00290.001,296.001,314.000.00-12496.93%
TSLA220121C002650002020-07-06 10:08AM EDT265.001,054.501,291.501,309.50+813.05+336.74%12096.43%
TSLA220121C002700002020-06-22 6:48PM EDT270.00299.001,287.001,305.000.00-21595.92%
TSLA220121C002750002020-06-22 6:48PM EDT275.00191.001,282.501,300.500.00-2795.43%
TSLA220121C002800002020-06-22 6:48PM EDT280.00505.001,278.501,296.500.00-46195.45%
TSLA220121C002850002020-07-06 1:24PM EDT285.001,066.451,275.001,295.50+310.85+41.14%21697.20%
TSLA220121C002900002020-06-22 6:48PM EDT290.00540.001,269.501,287.500.00-11094.46%
TSLA220121C003000002020-07-06 11:35AM EDT300.001,050.001,261.001,279.00+349.95+49.99%1140893.95%
TSLA220121C003100002020-07-06 11:17AM EDT310.001,025.001,252.501,270.50+486.00+90.17%15593.42%
TSLA220121C003200002020-07-10 3:23PM EDT320.001,223.031,244.001,262.00+729.57+147.85%434392.88%
TSLA220121C003300002020-07-10 3:23PM EDT330.001,214.481,235.501,253.50+544.48+81.27%478792.32%
TSLA220121C003400002020-07-09 12:44PM EDT340.001,064.001,227.001,245.00+351.65+49.36%15391.74%
TSLA220121C003500002020-07-08 2:59PM EDT350.001,021.391,222.001,240.20+330.65+47.87%10170993.86%
TSLA220121C003600002020-06-22 6:48PM EDT360.00428.001,206.501,226.700.00-19988.77%
TSLA220121C003700002020-07-08 12:40PM EDT370.001,058.321,201.501,219.50+520.82+96.90%15689.97%
TSLA220121C003800002020-06-22 6:48PM EDT380.00663.381,193.501,211.500.00-110589.71%
TSLA220121C003900002020-07-02 12:01PM EDT390.00847.751,185.001,203.00+226.29+36.41%312689.10%
TSLA220121C004000002020-07-08 12:43PM EDT400.001,027.001,177.001,195.00+413.00+67.26%172,10988.80%
TSLA220121C004050002020-06-22 6:48PM EDT405.00445.001,173.001,189.400.00-2788.14%
TSLA220121C004100002020-07-06 3:39PM EDT410.00977.201,169.001,187.00+382.20+64.24%110888.48%
TSLA220121C004150002020-07-07 2:14PM EDT415.001,029.001,164.501,182.50+493.35+92.10%61688.01%
TSLA220121C004200002020-07-09 9:53AM EDT420.001,012.461,160.501,178.50+417.46+70.16%36687.84%
TSLA220121C004250002020-06-22 6:48PM EDT425.00424.001,156.501,174.500.00-1787.66%
TSLA220121C004300002020-07-10 10:28AM EDT430.001,012.001,152.501,170.50+383.73+61.08%316387.49%
TSLA220121C004350002020-07-07 1:28PM EDT435.001,008.001,148.501,166.50+633.00+168.80%22587.31%
TSLA220121C004400002020-07-10 11:01AM EDT440.001,025.001,144.501,162.50+523.00+104.18%856887.13%
TSLA220121C004450002020-07-09 2:41PM EDT445.00989.851,140.501,158.50+543.67+121.85%29986.94%
TSLA220121C004500002020-07-10 3:57PM EDT450.001,140.001,140.001,159.00+574.50+101.59%123088.89%
TSLA220121C004600002020-07-02 10:55AM EDT460.00786.771,128.501,146.50+362.42+85.41%14286.36%
TSLA220121C004700002020-07-02 12:01PM EDT470.00782.751,121.501,139.50+191.55+32.40%32686.47%
TSLA220121C004800002020-07-06 10:56AM EDT480.00874.001,113.001,131.00+290.00+49.66%13185.80%
TSLA220121C004900002020-07-01 9:41AM EDT490.00674.001,105.001,123.00+117.00+21.01%17285.37%
TSLA220121C005000002020-07-10 1:46PM EDT500.001,040.001,097.501,115.50+514.10+97.76%371185.17%
TSLA220121C005100002020-06-22 6:48PM EDT510.00398.001,090.001,108.000.00-26784.96%
TSLA220121C005200002020-07-10 10:36AM EDT520.00952.501,082.001,100.00+404.50+73.81%14684.50%
TSLA220121C005300002020-06-17 10:13AM EDT530.00537.241,074.501,092.500.00-1,17645084.26%
TSLA220121C005400002020-07-08 1:36PM EDT540.00917.751,067.001,085.00+528.75+135.93%14984.01%
TSLA220121C005500002020-07-07 10:17AM EDT550.00895.131,059.501,077.50+358.88+66.92%225283.74%
TSLA220121C005600002020-06-18 12:38PM EDT560.00526.001,052.001,070.200.00-116483.50%
TSLA220121C005700002020-06-22 6:48PM EDT570.00528.511,045.501,063.500.00-110983.56%
TSLA220121C005800002020-06-24 9:45AM EDT580.00505.001,038.501,056.500.00-115983.44%
TSLA220121C005900002020-07-07 9:59AM EDT590.00874.001,031.001,049.00+394.00+82.08%110783.12%
TSLA220121C006000002020-07-10 3:00PM EDT600.00975.001,023.001,041.00+503.00+106.57%13,94382.60%
TSLA220121C006100002020-07-10 2:12PM EDT610.00974.651,017.001,035.00+483.79+98.56%293582.81%
TSLA220121C006200002020-06-22 6:48PM EDT620.00508.151,009.501,027.500.00-151,18182.45%
TSLA220121C006300002020-07-09 1:52PM EDT630.00837.801,006.001,024.00+421.95+101.47%164483.47%
TSLA220121C006400002020-07-09 10:17AM EDT640.00830.00998.751,013.60+379.60+84.28%12,08482.64%
TSLA220121C006500002020-07-09 3:58PM EDT650.00843.87989.001,007.00+412.87+95.79%32,58882.03%
TSLA220121C006600002020-07-10 9:31AM EDT660.00840.00982.001,000.00+382.90+83.77%29081.81%
TSLA220121C006700002020-06-22 6:48PM EDT670.00472.78974.00992.200.00-35681.29%
TSLA220121C006800002020-07-02 12:54PM EDT680.00636.75967.50985.50+322.75+102.79%113181.18%
TSLA220121C006900002020-07-08 1:47PM EDT690.00805.10961.50979.50+365.10+82.98%23681.24%
TSLA220121C007000002020-07-10 3:44PM EDT700.00950.00955.00973.00+540.00+131.71%81,00681.14%
TSLA220121C007100002020-07-07 2:45PM EDT710.00797.03947.70965.95+367.03+85.36%6914680.82%
TSLA220121C007200002020-07-10 3:24PM EDT720.00919.36937.50959.00+492.53+115.39%29380.08%
TSLA220121C007300002020-06-30 10:18AM EDT730.00458.44934.70952.95+70.44+18.15%36380.55%
TSLA220121C007400002020-07-08 9:44AM EDT740.00781.05928.50946.50+398.07+103.94%12280.45%
TSLA220121C007500002020-07-10 3:58PM EDT750.00929.00923.45935.00+514.00+123.86%253279.80%
TSLA220121C007600002020-07-09 11:07AM EDT760.00740.75915.50933.50+326.41+78.78%19580.12%
TSLA220121C007700002020-07-09 9:45AM EDT770.00757.55909.00927.00+387.55+104.74%24079.94%
TSLA220121C007800002020-07-10 12:03PM EDT780.00775.85903.00921.00+380.94+96.46%120579.89%
TSLA220121C007900002020-07-10 3:28PM EDT790.00890.00897.50915.50+497.00+126.46%161179.95%
TSLA220121C008000002020-07-10 3:49PM EDT800.00889.96890.50908.50+547.96+160.22%1393679.62%
TSLA220121C008100002020-07-08 2:46PM EDT810.00705.10884.50902.50+369.98+110.40%111979.53%
TSLA220121C008200002020-07-09 10:34AM EDT820.00723.01878.50896.50+392.61+118.83%12279.44%
TSLA220121C008300002020-07-08 3:18PM EDT830.00693.57872.50890.70+320.07+85.69%120379.36%
TSLA220121C008400002020-07-06 2:59PM EDT840.00653.68867.00885.00+322.97+97.66%5012579.34%
TSLA220121C008500002020-07-10 3:17PM EDT850.00844.45861.00879.00+496.45+142.66%173879.22%
TSLA220121C008600002020-07-10 3:57PM EDT860.00862.00855.50873.50+526.05+156.59%116779.21%
TSLA220121C008700002020-07-07 10:05AM EDT870.00668.33848.75866.60+324.88+94.59%1678.88%
TSLA220121C008800002020-07-10 10:10AM EDT880.00700.00844.00862.00+435.42+164.57%24679.04%
TSLA220121C008900002020-07-07 10:52AM EDT890.00687.40838.50856.50+324.90+89.63%27278.99%
TSLA220121C009000002020-07-10 2:49PM EDT900.00791.04833.00851.00+481.04+155.17%511,89878.94%
TSLA220121C009050002020-06-30 11:16AM EDT905.00385.92830.00848.00+76.22+24.61%12478.86%
TSLA220121C009100002020-07-10 2:08PM EDT910.00778.18827.50845.50+471.49+153.74%501978.88%
TSLA220121C009150002020-06-24 3:15PM EDT915.00306.55824.50842.500.00-11378.79%
TSLA220121C009200002020-07-01 1:00PM EDT920.00425.91822.00840.00+123.07+40.64%152578.81%
TSLA220121C009250002020-07-10 12:00PM EDT925.00693.30819.00837.00+382.65+123.18%18234278.72%
TSLA220121C009300002020-07-06 3:28PM EDT930.00617.18816.50834.50+277.25+81.56%107478.74%
TSLA220121C009350002020-06-16 9:50AM EDT935.00333.50814.00832.000.00-16378.75%
TSLA220121C009400002020-07-08 2:54PM EDT940.00600.00811.00829.00+302.00+101.34%911978.65%
TSLA220121C009450002020-07-06 3:37PM EDT945.00614.95808.50826.50+275.95+81.40%44578.66%
TSLA220121C009500002020-07-07 10:27AM EDT950.00640.85806.00824.00+347.43+118.41%11,27778.67%
TSLA220121C009550002020-07-08 11:32AM EDT955.00655.59804.00822.00+363.76+124.65%15878.78%
TSLA220121C009600002020-06-30 2:38PM EDT960.00377.91800.50818.50+89.06+30.83%16478.57%
TSLA220121C009650002020-06-29 3:22PM EDT965.00310.43798.50816.70+21.48+7.43%22478.69%
TSLA220121C009700002020-06-25 12:48PM EDT970.00296.85795.50813.500.00-466078.57%
TSLA220121C009750002020-07-08 11:32AM EDT975.00645.35793.00811.00+363.40+128.89%11878.56%
TSLA220121C009800002020-07-10 12:54PM EDT980.00697.57790.50808.50+404.99+138.42%112978.55%
TSLA220121C009850002020-07-01 10:51AM EDT985.00403.10787.50805.50+123.10+43.96%15478.44%
TSLA220121C009900002020-07-10 3:39PM EDT990.00774.05785.00803.00+485.02+167.81%35378.43%
TSLA220121C009950002020-07-08 2:33PM EDT995.00607.00783.45801.70+319.77+111.33%111578.64%
TSLA220121C010000002020-07-10 3:58PM EDT1,000.00786.27781.95790.00+513.77+188.54%2381,44477.79%
TSLA220121C010050002020-07-01 10:28AM EDT1,005.00390.00778.45796.70+87.40+28.88%11278.61%
TSLA220121C010100002020-07-07 11:46AM EDT1,010.00636.94775.95794.20+368.26+137.06%122378.59%
TSLA220121C010150002020-07-08 2:33PM EDT1,015.00599.00773.45785.50+331.95+124.30%115777.95%
TSLA220121C010200002020-07-06 11:53AM EDT1,020.00565.75770.95789.20+303.90+116.06%1778.54%
TSLA220121C010300002020-06-22 6:48PM EDT1,030.00178.00765.95784.200.00-1378.49%
TSLA220121C010400002020-07-09 10:57AM EDT1,040.00766.20760.25778.50+496.30+183.88%1878.30%
TSLA220121C010500002020-07-10 9:47AM EDT1,050.00612.00755.25773.50+346.79+130.76%29178.23%
TSLA220121C010600002020-07-06 3:57PM EDT1,060.00583.28751.45769.70+299.83+105.78%1478.39%
TSLA220121C010700002020-06-22 6:48PM EDT1,070.00236.95746.45764.700.00-1878.32%
TSLA220121C010800002020-07-02 10:17AM EDT1,080.00423.96741.95760.20+145.76+52.39%1678.33%
TSLA220121C010900002020-07-06 10:22AM EDT1,090.00495.43736.25754.50+259.18+109.71%1778.11%
TSLA220121C011000002020-07-10 3:17PM EDT1,100.00713.33728.95747.20+467.83+190.56%759377.59%
TSLA220121C011100002020-07-10 12:44PM EDT1,110.00689.45727.95746.20+431.26+167.03%2078.23%
TSLA220121C011200002020-07-08 3:06PM EDT1,120.00538.00722.45740.70+295.00+121.40%12578.03%
TSLA220121C011300002020-07-01 1:38PM EDT1,130.00333.72717.95734.10+75.72+29.35%71377.81%
TSLA220121C011400002020-07-01 1:38PM EDT1,140.00330.30713.45731.70+54.47+19.75%5777.98%
TSLA220121C011500002020-07-10 3:32PM EDT1,150.00709.88709.95728.20+493.57+228.18%212978.12%
TSLA220121C011600002020-07-06 9:48AM EDT1,160.00660.00705.45723.70+398.38+152.27%18178.08%
TSLA220121C011700002020-07-10 1:54PM EDT1,170.00657.51700.95719.20+430.01+189.02%22534078.04%
TSLA220121C011800002020-07-07 3:20PM EDT1,180.00539.50695.95714.20+288.84+115.23%261877.90%
TSLA220121C011900002020-06-30 11:13AM EDT1,190.00281.05691.45706.20+57.62+25.79%111477.54%
TSLA220121C012000002020-07-10 3:58PM EDT1,200.00693.06689.45700.00+478.06+222.35%1542977.55%
TSLA220121C012100002020-07-10 3:51PM EDT1,210.00685.35682.95701.20+467.19+214.15%222877.80%
TSLA220121C012200002020-07-08 2:49PM EDT1,220.00501.69678.95697.20+286.14+132.75%13377.81%
TSLA220121C012300002020-06-22 6:48PM EDT1,230.0087.30675.95694.000.00--177.97%
TSLA220121C012400002020-07-02 12:44PM EDT1,240.00368.25671.45689.50+141.25+62.22%21877.89%
TSLA220121C012500002020-07-10 1:58PM EDT1,250.00627.75667.45685.50+399.75+175.33%461277.89%
TSLA220121C012600002020-06-22 6:48PM EDT1,260.00142.82662.45680.700.00-51177.73%
TSLA220121C012700002020-07-01 1:11PM EDT1,270.00291.80658.45676.70+74.80+34.47%31677.72%
TSLA220121C012800002020-07-08 9:57AM EDT1,280.00519.30654.45672.70+296.30+132.87%155477.70%
TSLA220121C013000002020-07-10 3:29PM EDT1,300.00642.00643.45666.00+453.20+240.04%613777.51%
TSLA220121C013300002020-07-09 2:14PM EDT1,330.00485.75636.45654.50+485.75-101077.84%
TSLA220121C013500002020-07-08 3:26PM EDT1,350.00470.97628.95647.00+266.97+130.87%22877.82%
TSLA220121C013600002020-07-08 3:34PM EDT1,360.00464.30624.45642.70+464.30--377.70%
TSLA220121C013700002020-07-09 3:14PM EDT1,370.00493.95620.95639.00+493.95-6877.71%
TSLA220121C013800002020-07-08 3:34PM EDT1,380.00457.80617.95636.00+457.80--177.80%
TSLA220121C013900002020-07-07 10:01AM EDT1,390.00449.38613.95632.00+449.38--277.73%
TSLA220121C014000002020-07-10 3:56PM EDT1,400.00618.54608.25627.70+443.54+253.45%1532777.50%
TSLA220121C014100002020-07-10 3:12PM EDT1,410.00584.93606.45624.70+584.93+2,667.26%3077.67%
TSLA220121C014200002020-07-10 12:59PM EDT1,420.00540.00602.95621.00+540.00+2,714.04%6277.66%
TSLA220121C014400002020-07-10 3:15PM EDT1,440.00581.06596.25614.50+581.06+1,261.53%4377.70%
TSLA220121C014500002020-07-10 1:21PM EDT1,450.00546.00592.45610.70+378.00+225.00%23677.64%
TSLA220121C014900002020-07-07 1:57PM EDT1,490.00447.34579.45597.50+447.34--1077.68%
TSLA220121C015000002020-07-10 3:58PM EDT1,500.00586.33576.25594.50+430.19+275.52%1033,17677.70%
TSLA220121C015200002020-07-10 1:33PM EDT1,520.00529.57569.25587.50+375.80+244.39%33077.63%
TSLA220121C015300002020-06-30 9:35AM EDT1,530.00182.18566.95585.00+9.25+5.35%1477.74%
TSLA220121C015400002020-07-10 3:55PM EDT1,540.00558.04563.75582.00+405.54+265.93%11377.76%
TSLA220121C015500002020-07-10 2:12PM EDT1,550.00519.60560.45578.50+370.00+247.33%113377.72%
TSLA220121C015600002020-07-09 3:49PM EDT1,560.00433.07557.45575.50+284.13+190.77%1877.74%
TSLA220121C015700002020-06-16 10:11AM EDT1,570.00177.00552.45572.500.00-2377.61%
TSLA220121C015800002020-07-08 10:08AM EDT1,580.00431.20551.45569.50+357.60+485.87%1777.76%
TSLA220121C015900002020-07-08 12:36PM EDT1,590.00417.90548.30566.50+261.90+167.88%11277.76%
TSLA220121C016000002020-07-10 3:58PM EDT1,600.00552.09542.95563.50+408.09+283.40%2313877.60%
TSLA220121C016100002020-07-10 2:27PM EDT1,610.00507.62542.45560.50+419.62+476.84%1677.78%
TSLA220121C016200002020-06-22 6:48PM EDT1,620.00129.62534.65557.500.00-1377.43%
TSLA220121C016300002020-07-07 9:44AM EDT1,630.00400.00534.30551.75+243.30+155.26%32877.42%
TSLA220121C016400002020-07-01 10:33AM EDT1,640.00215.00533.25551.50+63.50+41.91%1477.75%
TSLA220121C016500002020-07-10 1:01PM EDT1,650.00490.49530.75549.00+354.54+260.79%35377.81%
TSLA220121C016600002020-07-01 10:36AM EDT1,660.00211.02525.45545.70+107.02+102.90%1377.61%
TSLA220121C016700002020-06-23 9:59AM EDT1,670.00149.39525.45543.500.00-2277.86%
TSLA220121C016800002020-07-07 9:30AM EDT1,680.00385.63522.25540.50+236.48+158.55%321577.83%
TSLA220121C016900002020-07-08 11:53AM EDT1,690.00391.70516.95537.50+263.70+206.02%101377.64%
TSLA220121C017000002020-07-10 3:31PM EDT1,700.00515.00516.75535.00+387.35+303.45%921477.85%
TSLA220121C017100002020-07-08 11:53AM EDT1,710.00386.79513.95532.00+300.43+347.88%1013877.83%
TSLA220121C017200002020-07-10 12:43PM EDT1,720.00419.31511.25529.50+275.15+190.86%15477.86%
TSLA220121C017300002020-07-06 10:08AM EDT1,730.00508.00508.45526.70+376.10+285.14%11677.85%
TSLA220121C017400002020-07-06 11:46AM EDT1,740.00332.60505.95524.00+251.17+308.45%3577.87%
TSLA220121C017500002020-07-10 3:29PM EDT1,750.00500.00502.95521.20+353.00+240.14%281577.85%
TSLA220121C017600002020-07-10 10:27AM EDT1,760.00386.00500.25518.50+243.37+170.63%9477.84%
TSLA220121C017700002020-06-22 6:48PM EDT1,770.0081.00497.95516.200.00-1577.90%
TSLA220121C017800002020-07-06 11:23AM EDT1,780.00306.30494.45512.70+165.87+118.12%1877.78%
TSLA220121C017900002020-07-08 2:54PM EDT1,790.00333.00492.25510.50+212.00+175.21%18677.84%
TSLA220121C018000002020-07-10 3:55PM EDT1,800.00495.00489.75508.00+376.00+315.97%342,35477.86%
TSLA220121C018100002020-07-01 3:54PM EDT1,810.00184.09487.25505.50+37.89+25.92%12777.87%
TSLA220121C018200002020-07-07 10:53AM EDT1,820.00361.10484.75503.00+243.35+206.67%23677.88%
TSLA220121C018300002020-07-01 3:52PM EDT1,830.00182.00480.95500.50+50.70+38.61%1277.80%
TSLA220121C018400002020-06-24 11:41AM EDT1,840.00116.13479.45497.700.00-1377.85%
TSLA220121C018500002020-07-08 12:19PM EDT1,850.00356.00476.95493.50+241.05+209.70%35077.74%
TSLA220121C018600002020-07-09 12:30PM EDT1,860.00345.40474.45492.70+237.40+219.81%23177.86%
TSLA220121C018700002020-07-08 11:18AM EDT1,870.00350.18472.25490.50+224.18+177.92%57177.90%
TSLA220121C018800002020-07-10 3:57PM EDT1,880.00477.82470.25488.50+369.82+342.43%3662,04677.96%
TSLA220121C019000002020-07-10 3:19PM EDT1,900.00457.36467.45485.50+457.36+1,552.99%510878.23%
TSLA220121C019800002020-07-07 1:02PM EDT1,980.00336.68447.00465.05+336.68--278.02%
TSLA220121C020000002020-07-10 3:17PM EDT2,000.00445.97443.00462.50+445.97+1,766.67%482478.19%
TSLA220121C020500002020-07-09 9:34AM EDT2,050.00328.00434.75450.10+328.00-1178.30%
TSLA220121C021000002020-07-09 1:20PM EDT2,100.00421.99424.45442.70+421.99+456.41%1178.55%
TSLA220121C022500002020-07-10 3:33PM EDT2,250.00400.00396.75415.00+400.00+346.95%1878.88%
TSLA220121C023500002020-07-09 2:25PM EDT2,350.00266.00380.45398.70+266.00-3379.17%
TSLA220121C024000002020-07-10 3:29PM EDT2,400.00380.00370.50388.70+380.00+422.58%5-79.02%
TSLA220121C024500002020-07-10 9:40AM EDT2,450.00267.00363.95382.20+267.00---79.28%
TSLA220121C025000002020-07-10 3:32PM EDT2,500.00368.90356.00374.20+368.90+965.45%9979.32%
TSLA220121C026000002020-07-08 3:02PM EDT2,600.00221.87342.50360.70+221.87--179.63%
TSLA220121C027500002020-07-09 12:30PM EDT2,750.00224.74323.50341.50+224.74-2280.02%
TSLA220121C028000002020-07-10 3:40PM EDT2,800.00318.55317.50332.70+318.55+585.79%2079.96%
TSLA220121C028500002020-07-10 1:46PM EDT2,850.00291.78309.50326.70+291.78+2,943.59%276179.92%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000050002020-07-10 3:58PM EDT5.000.120.120.20-0.08-40.00%458,480176.56%
TSLA220121P000100002020-07-10 2:34PM EDT10.000.370.350.37+0.07+23.33%271,864164.55%
TSLA220121P000150002020-07-09 3:55PM EDT15.000.530.050.55+0.27+103.85%148894144.73%
TSLA220121P000200002020-07-10 3:52PM EDT20.000.800.600.80-1.14-58.76%14422148.63%
TSLA220121P000250002020-07-09 3:21PM EDT25.000.950.001.37+0.09+10.47%3555138.92%
TSLA220121P000300002020-07-10 10:37AM EDT30.001.300.881.820.00-1510144.39%
TSLA220121P000350002020-07-10 11:46AM EDT35.001.730.002.74-0.91-34.47%10137.79%
TSLA220121P000400002020-07-02 1:14PM EDT40.001.601.102.30-0.20-11.11%6134136.21%
TSLA220121P000450002020-07-07 2:26PM EDT45.001.700.002.50-0.80-32.00%1164125.29%
TSLA220121P000500002020-07-10 3:55PM EDT50.002.242.182.80-0.35-13.51%211,902134.01%
TSLA220121P000550002020-06-22 6:49PM EDT55.002.001.520.000.00-10109.81%
TSLA220121P000600002020-06-22 6:49PM EDT60.003.930.004.500.00-1696123.62%
TSLA220121P000650002020-06-23 11:18AM EDT65.003.200.950.000.00-1098.19%
TSLA220121P000700002020-07-10 1:26PM EDT70.003.300.005.10-1.41-29.94%11,083119.13%
TSLA220121P000750002020-07-07 1:25PM EDT75.004.251.358.40-0.05-1.16%2330129.44%
TSLA220121P000800002020-07-06 2:23PM EDT80.003.000.015.05-1.50-33.33%167113.14%
TSLA220121P000850002020-07-08 2:18PM EDT85.004.300.109.10-0.05-1.15%1278121.92%
TSLA220121P000900002020-07-07 9:30AM EDT90.004.000.009.50-2.00-33.33%2205119.83%
TSLA220121P000950002020-06-22 6:49PM EDT95.006.071.509.200.00-2308119.75%
TSLA220121P001000002020-07-10 3:48PM EDT100.005.505.455.45-0.25-4.35%540117.63%
TSLA220121P001050002020-06-22 6:48PM EDT105.005.301.5011.000.00-108121118.19%
TSLA220121P001100002020-07-10 1:27PM EDT110.007.980.0010.40+1.48+22.77%279112.05%
TSLA220121P001150002020-07-10 1:31PM EDT115.007.702.1510.80-1.77-18.69%238114.42%
TSLA220121P001200002020-06-22 6:48PM EDT120.0017.052.5012.000.00-8130114.75%
TSLA220121P001250002020-07-10 3:30PM EDT125.0011.600.0011.60+4.00+52.63%3456108.11%
TSLA220121P001300002020-06-22 6:48PM EDT130.0011.053.3012.100.00-140112.02%
TSLA220121P001350002020-07-10 1:35PM EDT135.009.553.6012.50-6.13-39.09%142111.07%
TSLA220121P001400002020-07-10 1:24PM EDT140.009.504.0012.90+1.20+14.46%30110.28%
TSLA220121P001450002020-06-22 6:48PM EDT145.0014.505.0013.40-3.46-19.27%265110.35%
TSLA220121P001500002020-07-10 1:42PM EDT150.0010.357.4010.35+0.72+7.48%381,137107.83%
TSLA220121P001550002020-07-10 1:10PM EDT155.0010.505.5015.10+0.70+7.14%369109.41%
TSLA220121P001600002020-07-10 3:52PM EDT160.0010.906.0015.50+0.33+3.12%3105108.71%
TSLA220121P001650002020-07-10 1:33PM EDT165.0011.456.5016.00-26.55-69.87%13108.12%
TSLA220121P001700002020-06-22 6:48PM EDT170.0012.207.0016.50-31.80-72.27%174107.53%
TSLA220121P001750002020-07-09 3:55PM EDT175.0018.008.0017.00+7.00+63.64%81,793107.40%
TSLA220121P001800002020-07-08 10:19AM EDT180.0010.007.5013.60-2.63-20.82%28202102.19%
TSLA220121P001850002020-07-02 12:52PM EDT185.0012.009.5018.10-21.05-63.69%229106.71%
TSLA220121P001900002020-07-09 3:47PM EDT190.0012.509.0018.50+1.30+11.61%8177105.18%
TSLA220121P001950002020-07-09 3:47PM EDT195.0013.309.5019.00-1.10-7.64%977104.60%
TSLA220121P002000002020-07-10 2:43PM EDT200.0013.7513.5016.55-1.25-8.33%161,482104.45%
TSLA220121P002050002020-07-08 9:39AM EDT205.0014.6811.0020.20-0.57-3.74%1035103.98%
TSLA220121P002100002020-06-25 12:32PM EDT210.0014.3011.5020.800.00-1195103.46%
TSLA220121P002150002020-06-22 6:49PM EDT215.0028.5012.0021.400.00-128102.95%
TSLA220121P002200002020-07-10 1:28PM EDT220.0017.5012.5021.90+1.60+10.06%196102.38%
TSLA220121P002250002020-07-10 1:27PM EDT225.0018.2513.5022.50-4.25-18.89%166102.21%
TSLA220121P002300002020-06-19 11:34AM EDT230.0016.2914.0023.000.00-1328101.63%
TSLA220121P002350002020-06-29 10:18AM EDT235.0017.0014.5023.50+0.05+0.29%218101.06%
TSLA220121P002400002020-06-22 6:49PM EDT240.0020.0015.5024.000.00-5197100.80%
TSLA220121P002450002020-07-06 2:12PM EDT245.0018.0015.0025.00-25.10-58.24%12999.93%
TSLA220121P002500002020-07-10 3:28PM EDT250.0019.1016.7520.50+0.30+1.60%111,16397.13%
TSLA220121P002550002020-07-02 2:45PM EDT255.0015.4017.0026.00-25.70-62.53%15599.40%
TSLA220121P002600002020-07-10 2:21PM EDT260.0020.0017.5026.50-2.00-9.09%229398.84%
TSLA220121P002650002020-06-23 3:23PM EDT265.0020.5917.5027.000.00-53098.02%
TSLA220121P002700002020-07-06 12:08PM EDT270.0020.0019.0028.00-0.90-4.31%116098.28%
TSLA220121P002750002020-07-02 10:46AM EDT275.0019.0019.0028.50-16.00-45.71%111497.47%
TSLA220121P002800002020-07-07 9:40AM EDT280.0021.5019.5029.00-3.00-12.24%235196.93%
TSLA220121P002850002020-07-01 9:30AM EDT285.0021.1220.0029.50-33.13-61.07%1596.40%
TSLA220121P002900002020-07-01 9:30AM EDT290.0021.7720.5030.50-13.23-37.80%133796.12%
TSLA220121P003000002020-07-10 3:06PM EDT300.0027.0023.0032.00+2.00+8.00%114,41196.00%
TSLA220121P003100002020-06-24 10:59AM EDT310.0027.1923.0031.950.00-142394.03%
TSLA220121P003200002020-07-10 1:06PM EDT320.0027.4525.5035.00+0.45+1.67%161694.54%
TSLA220121P003300002020-07-01 2:23PM EDT330.0029.0024.5031.00-4.00-12.12%557190.59%
TSLA220121P003400002020-06-17 10:06AM EDT340.0030.0028.0037.500.00-141092.89%
TSLA220121P003500002020-07-10 10:50AM EDT350.0031.4030.0039.50-2.77-8.11%12,07192.64%
TSLA220121P003600002020-07-10 3:36PM EDT360.0035.0034.0036.00+0.20+0.57%231,90291.09%
TSLA220121P003700002020-07-10 2:51PM EDT370.0037.0032.5042.50-5.75-13.45%155591.18%
TSLA220121P003800002020-07-06 2:34PM EDT380.0034.0734.0044.00-10.73-23.95%111,76990.54%
TSLA220121P003900002020-07-08 12:18PM EDT390.0038.0036.0045.50-2.10-5.24%214990.06%
TSLA220121P004000002020-07-10 2:31PM EDT400.0038.0038.0044.00-4.50-10.59%571,83688.61%
TSLA220121P004050002020-06-22 6:49PM EDT405.0063.3538.5048.500.00-3812789.39%
TSLA220121P004100002020-06-17 10:08AM EDT410.0045.5339.0049.000.00-1088.91%
TSLA220121P004150002020-07-01 3:44PM EDT415.0040.6640.5050.00-3.74-8.42%13388.89%
TSLA220121P004200002020-07-09 11:42AM EDT420.0042.0041.5051.00-13.40-24.19%319988.71%
TSLA220121P004250002020-06-16 12:06PM EDT425.0051.5042.0052.000.00-14888.38%
TSLA220121P004300002020-07-06 1:30PM EDT430.0043.9443.0053.00-6.96-13.67%101,46288.19%
TSLA220121P004350002020-06-22 6:49PM EDT435.0072.8544.0054.000.00-412788.00%
TSLA220121P004400002020-06-19 3:36PM EDT440.0053.1045.0055.000.00-16987.80%
TSLA220121P004450002020-06-18 1:26PM EDT445.0050.7546.0056.00-3.47-6.40%16887.61%
TSLA220121P004500002020-07-10 3:48PM EDT450.0051.6847.0057.00-0.82-1.56%1164887.41%
TSLA220121P004600002020-07-06 3:34PM EDT460.0048.0349.0059.00-26.07-35.18%215287.00%
TSLA220121P004700002020-07-10 3:48PM EDT470.0055.8351.0061.00-1.26-2.21%1018486.58%
TSLA220121P004800002020-07-08 12:50PM EDT480.0054.0053.0063.00-11.55-17.62%114286.15%
TSLA220121P004900002020-07-08 3:24PM EDT490.0056.1055.0065.00-6.40-10.24%3313085.72%
TSLA220121P005000002020-07-10 2:17PM EDT500.0063.0058.3065.00-8.00-11.27%465485.12%
TSLA220121P005100002020-07-06 11:22AM EDT510.0057.1959.5069.50-14.51-20.24%16585.06%
TSLA220121P005200002020-06-30 2:02PM EDT520.0066.5061.5071.50-4.50-6.34%210084.61%
TSLA220121P005300002020-07-08 3:24PM EDT530.0065.4064.0074.00-10.50-13.83%1432584.36%
TSLA220121P005400002020-07-08 3:24PM EDT540.0069.6966.5076.50-10.91-13.54%131984.10%
TSLA220121P005500002020-07-10 3:59PM EDT550.0075.0069.0079.00-3.80-4.82%18083.83%
TSLA220121P005600002020-07-06 9:35AM EDT560.0065.3771.5081.50-46.63-41.63%111283.55%
TSLA220121P005700002020-07-08 3:24PM EDT570.0075.7074.0084.00-11.90-13.58%164283.26%
TSLA220121P005800002020-07-07 12:43PM EDT580.0077.0077.0086.50-16.13-17.32%12983.05%
TSLA220121P005900002020-06-22 6:49PM EDT590.00129.7179.0089.000.00-104082.64%
TSLA220121P006000002020-07-10 2:49PM EDT600.0088.3481.500.00-12.16-12.10%13,74263.79%
TSLA220121P006100002020-06-30 3:05PM EDT610.0092.0084.5094.50-9.00-8.91%182782.17%
TSLA220121P006200002020-07-08 3:24PM EDT620.0090.0087.5097.50-13.45-13.00%713182.01%
TSLA220121P006300002020-07-10 1:08PM EDT630.0095.4890.50100.50-24.52-20.43%35481.84%
TSLA220121P006400002020-07-08 3:24PM EDT640.0096.1093.00103.00-21.20-18.07%77381.48%
TSLA220121P006500002020-07-10 1:08PM EDT650.00101.5096.00106.00-13.05-11.39%71,70981.28%
TSLA220121P006600002020-07-09 1:56PM EDT660.00102.50100.10114.00-22.50-18.00%13982.07%
TSLA220121P006700002020-07-10 1:08PM EDT670.00107.19100.50116.50-22.11-17.10%62081.34%
TSLA220121P006800002020-06-22 6:49PM EDT680.00187.00103.00119.000.00-113680.95%
TSLA220121P006900002020-07-10 1:08PM EDT690.00112.04106.00122.50-73.25-39.53%22380.78%
TSLA220121P007000002020-07-10 3:51PM EDT700.00118.63109.00125.00-16.15-11.98%52,24580.46%
TSLA220121P007100002020-06-22 6:49PM EDT710.00170.60112.50129.000.00-12380.43%
TSLA220121P007200002020-06-22 6:49PM EDT720.00149.95116.00132.000.00-429380.23%
TSLA220121P007300002020-06-22 6:49PM EDT730.00165.60119.00135.000.00-122079.96%
TSLA220121P007400002020-06-16 2:12PM EDT740.00161.00122.50138.500.00-32379.82%
TSLA220121P007500002020-07-10 10:29AM EDT750.00135.00126.00142.50-31.00-18.67%545679.74%
TSLA220121P007600002020-07-06 3:13PM EDT760.00131.81130.00145.50-37.69-22.24%521779.58%
TSLA220121P007700002020-07-10 2:42PM EDT770.00142.01133.50149.50-37.99-21.11%11779.48%
TSLA220121P007800002020-06-22 6:49PM EDT780.00187.85137.00153.000.00-22779.30%
TSLA220121P007900002020-07-06 11:16AM EDT790.00143.01141.00156.50-39.79-21.77%127379.18%
TSLA220121P008000002020-07-09 12:15PM EDT800.00153.00144.50160.50-31.00-16.85%11,28179.05%
TSLA220121P008100002020-07-06 9:47AM EDT810.00147.81149.00164.00-52.19-26.09%32278.97%
TSLA220121P008200002020-07-06 11:32AM EDT820.00158.11152.50168.00-31.91-16.79%14378.82%
TSLA220121P008300002020-07-06 11:37AM EDT830.00162.00156.50172.00-32.94-16.90%22778.73%
TSLA220121P008400002020-07-08 3:22PM EDT840.00170.04161.25176.50-36.86-17.82%21,00478.77%
TSLA220121P008500002020-07-07 2:47PM EDT850.00168.10164.50180.00-48.75-22.48%2078.51%
TSLA220121P008600002020-07-08 9:32AM EDT860.00172.00168.50184.00-39.02-18.49%3978.39%
TSLA220121P008700002020-07-08 1:09PM EDT870.00178.60172.95188.50-37.85-17.49%210178.37%
TSLA220121P008800002020-07-07 2:43PM EDT880.00182.46177.45192.50-43.02-19.08%21578.29%
TSLA220121P008900002020-07-08 1:06PM EDT890.00186.80184.55197.00-41.87-18.31%2578.55%
TSLA220121P009000002020-07-10 2:00PM EDT900.00196.05185.95201.00-48.55-19.85%280778.10%
TSLA220121P009050002020-07-10 3:09PM EDT905.00199.90187.95203.00-39.30-16.43%1978.02%
TSLA220121P009100002020-07-06 2:36PM EDT910.00199.75190.45205.50-42.36-17.50%1678.05%
TSLA220121P009150002020-06-30 10:22AM EDT915.00239.11192.45207.50-8.17-3.30%2577.97%
TSLA220121P009200002020-07-02 11:22AM EDT920.00206.19194.95210.00-313.28-60.31%21777.99%
TSLA220121P009250002020-07-07 10:30AM EDT925.00203.75196.95212.00-44.00-17.76%1877.91%
TSLA220121P009300002020-07-06 9:36AM EDT930.00198.75200.10214.50-71.57-26.48%1578.00%
TSLA220121P009350002020-07-06 9:37AM EDT935.00202.15203.80219.50-63.95-24.03%2378.41%
TSLA220121P009400002020-07-06 9:37AM EDT940.00204.75204.00221.50-64.42-23.93%1178.12%
TSLA220121P009450002020-06-22 6:49PM EDT945.00303.93207.80224.000.00-1278.28%
TSLA220121P009500002020-07-08 2:53PM EDT950.00226.75209.60226.50-49.28-17.85%22078.21%
TSLA220121P009550002020-07-08 9:35AM EDT955.00219.62211.00229.00-56.58-20.49%1278.10%
TSLA220121P009600002020-06-19 12:28PM EDT960.00277.98214.75231.000.00-52378.18%
TSLA220121P009650002020-06-22 6:49PM EDT965.00293.85216.60233.900.00-192278.16%
TSLA220121P009700002020-06-22 6:49PM EDT970.00300.08218.00235.500.00-2077.95%
TSLA220121P009750002020-06-29 9:55AM EDT975.00295.08222.30237.50-8.22-2.71%1078.08%
TSLA220121P009800002020-06-29 9:55AM EDT980.00298.33224.25240.00+7.33+2.52%11578.02%
TSLA220121P009850002020-06-19 12:05PM EDT985.00292.80225.00242.500.00-202377.84%
TSLA220121P009900002020-07-06 10:20AM EDT990.00232.00227.45244.50-63.85-21.58%2077.77%
TSLA220121P009950002020-06-19 12:05PM EDT995.00299.10229.45247.000.00-606277.71%
TSLA220121P010000002020-07-10 3:33PM EDT1,000.00240.33232.95249.50-62.62-20.67%1318077.80%
TSLA220121P010050002020-06-19 12:05PM EDT1,005.00305.46234.95252.500.00-606177.79%
TSLA220121P010100002020-07-07 10:29AM EDT1,010.00243.32236.95254.50-68.55-21.98%1477.68%
TSLA220121P010150002020-07-02 10:03AM EDT1,015.00252.47239.45257.00-58.96-18.93%12577.66%
TSLA220121P010200002020-07-06 10:50AM EDT1,020.00251.25241.95259.50-65.73-20.74%51277.64%
TSLA220121P010300002020-06-22 6:48PM EDT1,030.00565.86246.95264.500.00--177.60%
TSLA220121P010400002020-07-10 3:58PM EDT1,040.00265.30251.50269.00-61.70-18.87%1677.46%
TSLA220121P010700002020-07-01 10:28AM EDT1,070.00306.53267.45284.85-85.37-21.78%-477.44%
TSLA220121P011000002020-07-10 1:28PM EDT1,100.00294.65283.00300.50-62.88-17.59%12177.31%
TSLA220121P011100002020-07-01 3:56PM EDT1,110.00336.00288.95305.00+336.00--177.25%
TSLA220121P011200002020-07-01 10:28AM EDT1,120.00307.00293.95310.00-422.00-57.89%1277.15%
TSLA220121P011300002020-07-02 10:46AM EDT1,130.00321.00299.45315.50+321.00-2177.14%
TSLA220121P011500002020-07-09 9:34AM EDT1,150.00319.20310.45326.50+319.20-13077.09%
TSLA220121P011600002020-07-02 10:20AM EDT1,160.00336.54315.95332.00-352.74-51.18%1277.06%
TSLA220121P011700002020-07-02 10:20AM EDT1,170.00342.75321.45338.00-353.37-50.76%1377.06%
TSLA220121P011800002020-06-22 6:48PM EDT1,180.00681.20326.95343.500.00-2377.02%
TSLA220121P011900002020-07-02 3:46PM EDT1,190.00358.82332.95349.50-355.80-49.79%1477.06%
TSLA220121P012000002020-07-10 3:41PM EDT1,200.00350.00340.00353.70-86.25-19.77%12877.02%
TSLA220121P012100002020-06-22 6:48PM EDT1,210.00566.50343.95360.500.00--176.94%
TSLA220121P012200002020-06-22 6:48PM EDT1,220.00719.00349.95366.500.00--276.96%
TSLA220121P012300002020-07-02 3:59PM EDT1,230.00387.04355.45372.00+387.04-1776.89%
TSLA220121P012400002020-07-08 2:56PM EDT1,240.00390.00364.00378.00-201.95-34.12%21477.11%
TSLA220121P012500002020-07-08 3:44PM EDT1,250.00387.45367.45383.50-237.05-37.96%15016276.86%
TSLA220121P012600002020-07-01 1:14PM EDT1,260.00436.40373.45389.95+436.40--2076.89%
TSLA220121P012700002020-07-01 1:14PM EDT1,270.00443.45379.00396.85-144.40-24.56%202276.92%
TSLA220121P012800002020-07-07 10:08AM EDT1,280.00408.49385.00400.50+408.49-22676.71%
TSLA220121P012900002020-07-08 3:38PM EDT1,290.00412.93391.00405.25+412.93--576.59%
TSLA220121P013000002020-07-10 1:21PM EDT1,300.00411.49400.00414.50-264.51-39.13%12077.08%
TSLA220121P013500002020-07-10 3:56PM EDT1,350.00439.50427.95444.00-141.00-24.29%26376.69%
TSLA220121P014000002020-07-06 3:13PM EDT1,400.00475.00459.45475.50-115.60-19.57%2576.63%
TSLA220121P014200002020-07-09 11:02AM EDT1,420.00489.46471.95488.00+489.46-11676.56%
TSLA220121P014500002020-06-22 6:48PM EDT1,450.00697.10491.45508.000.00--276.58%
TSLA220121P015000002020-07-01 11:35AM EDT1,500.00615.06524.45538.50-198.34-24.38%21276.36%
TSLA220121P015200002020-07-10 1:33PM EDT1,520.00554.90537.95553.50-284.10-33.86%1376.48%
TSLA220121P015300002020-06-22 6:48PM EDT1,530.00824.20544.45561.000.00--276.51%
TSLA220121P015400002020-06-22 6:48PM EDT1,540.00812.30551.45568.000.00--276.54%
TSLA220121P015500002020-07-10 1:10PM EDT1,550.00576.05557.95574.50-483.81-45.65%5176.49%
TSLA220121P015600002020-06-22 6:48PM EDT1,560.001,070.92564.95581.500.00-1376.52%
TSLA220121P015800002020-06-22 6:48PM EDT1,580.00819.00578.45595.500.00--276.51%
TSLA220121P015900002020-06-22 6:48PM EDT1,590.001,095.62584.95602.500.00-3476.49%
TSLA220121P016000002020-07-10 1:28PM EDT1,600.00608.99591.95609.50-141.59-18.86%1676.50%
TSLA220121P016100002020-06-22 6:48PM EDT1,610.00901.00599.45616.950.00--276.57%
TSLA220121P016300002020-06-22 6:48PM EDT1,630.001,226.33612.95630.500.00--676.50%
TSLA220121P016400002020-06-22 6:48PM EDT1,640.00929.00619.95637.500.00--376.50%
TSLA220121P016500002020-06-22 6:48PM EDT1,650.00979.50628.95645.000.00-4476.67%
TSLA220121P016900002020-06-22 6:48PM EDT1,690.00963.00655.45673.000.00--176.50%
TSLA220121P017000002020-07-10 11:14AM EDT1,700.00697.40662.45680.50-248.60-26.28%5176.51%
TSLA220121P017100002020-06-15 10:05AM EDT1,710.00886.00670.75688.500.00--176.65%
TSLA220121P017300002020-06-22 6:48PM EDT1,730.00984.50684.95702.500.00--376.60%
TSLA220121P017400002020-07-07 1:57PM EDT1,740.00713.99693.45709.50+713.99--1076.67%
TSLA220121P017500002020-07-07 1:57PM EDT1,750.00721.42701.15717.00-304.32-29.67%52576.72%
TSLA220121P017700002020-06-22 6:49PM EDT1,770.001,019.30714.25732.000.00-1276.65%
TSLA220121P017800002020-06-22 6:49PM EDT1,780.001,394.20720.95738.500.00--176.54%
TSLA220121P017900002020-06-22 6:49PM EDT1,790.001,392.85728.45746.000.00--176.57%
TSLA220121P018000002020-06-22 6:49PM EDT1,800.001,146.00737.95753.500.00-1376.72%
TSLA220121P018100002020-06-22 6:49PM EDT1,810.001,036.50743.45761.000.00-1276.60%
TSLA220121P018200002020-06-16 10:39AM EDT1,820.00957.00750.95768.500.00-1576.61%
TSLA220121P018300002020-06-22 6:49PM EDT1,830.001,363.20760.75776.000.00-1376.78%
TSLA220121P018400002020-06-22 6:49PM EDT1,840.001,127.10765.95783.500.00--176.63%
TSLA220121P018500002020-06-22 6:49PM EDT1,850.001,502.50775.25790.500.00--476.73%
TSLA220121P018600002020-06-22 6:49PM EDT1,860.001,084.00780.95798.500.00-31476.64%
TSLA220121P018700002020-07-10 2:54PM EDT1,870.00803.90788.95805.50-188.10-18.96%11076.64%
TSLA220121P018800002020-07-10 2:54PM EDT1,880.00811.50795.45813.50-204.77-20.15%14776.61%
TSLA220121P020000002020-07-09 2:26PM EDT2,000.00912.89887.75906.00+912.89-4876.73%
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