UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
597.95-23.49 (-3.78%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000010002021-02-23 10:12AM EST1.00577.65593.60600.05-98.25-14.54%100.00%
TSLA220121C000020002020-08-30 11:09PM EST2.00409.65443.05445.500.00---0.00%
TSLA220121C000030002020-08-30 11:10PM EST3.0033.71441.65444.650.00--00.00%
TSLA220121C000040002021-01-14 3:29PM EST4.00842.060.000.000.00--00.00%
TSLA220121C000050002021-02-04 2:56PM EST5.00842.40589.60596.050.00-45396.68%
TSLA220121C000060002020-08-30 11:10PM EST6.0062.56438.40441.100.00--00.00%
TSLA220121C000070002020-08-30 11:10PM EST7.007.10437.65440.650.00---0.00%
TSLA220121C000080002020-10-22 12:37PM EST8.00423.95478.20488.100.00-110.00%
TSLA220121C000090002021-03-02 2:18PM EST9.00682.25585.60592.050.00--0300.29%
TSLA220121C000100002021-02-26 10:25AM EST10.00662.00584.60591.050.00-113287.50%
TSLA220121C000110002021-02-25 1:24PM EST11.00691.90583.60590.050.00--5276.61%
TSLA220121C000120002021-02-26 10:25AM EST12.00660.00582.60589.100.00-10268.31%
TSLA220121C000130002020-08-30 11:09PM EST13.00153.79431.65434.750.00--00.00%
TSLA220121C000140002020-12-18 2:01PM EST14.00659.95807.25817.300.00-23800.00%
TSLA220121C000150002020-12-18 2:01PM EST15.00657.20806.35816.200.00-32900.00%
TSLA220121C000160002020-08-30 11:09PM EST16.0032.60428.70431.750.00--00.00%
TSLA220121C000170002020-08-30 11:09PM EST17.0069.03427.70430.750.00---0.00%
TSLA220121C000180002020-08-30 11:09PM EST18.0029.61426.75429.800.00--00.00%
TSLA220121C000190002020-10-30 1:25PM EST19.00367.10565.00568.800.00-5500.00%
TSLA220121C000200002021-02-09 2:14PM EST20.00825.11574.70581.150.00-2115220.09%
TSLA220121C000210002020-12-18 1:12PM EST21.00656.65800.45810.200.00-887350.00%
TSLA220121C000220002020-11-03 3:59PM EST22.00401.96574.65579.700.00-4136175.59%
TSLA220121C000230002020-11-02 3:42PM EST23.00375.18543.00548.400.00-138690.00%
TSLA220121C000240002020-11-02 3:48PM EST24.00374.90542.05547.600.00-270.00%
TSLA220121C000250002020-08-06 2:49PM EST25.0080.750.000.000.00-250.00%
TSLA220121C000260002021-01-25 9:44AM EST26.00842.75697.40703.200.00-1100.00%
TSLA220121C000270002020-11-13 11:05AM EST27.00376.55580.50585.850.00-56290.47%
TSLA220121C000280002020-11-11 3:45PM EST28.00388.63579.50584.850.00-12115284.68%
TSLA220121C000290002020-11-04 1:23PM EST29.00393.70567.70572.800.00--37160.01%
TSLA220121C000300002021-01-28 9:37AM EST30.00786.00632.50651.000.00-5550.00%
TSLA220121C000310002021-01-25 9:44AM EST31.00837.78692.40698.250.00-24250.00%
TSLA220121C000320002020-09-02 6:24PM EST32.0073.57403.30405.850.00---0.00%
TSLA220121C000330002021-01-07 9:30AM EST33.00745.00813.85825.350.00-1210.00%
TSLA220121C000340002020-08-30 11:10PM EST34.00302.62411.15414.150.00---0.00%
TSLA220121C000350002020-12-14 10:47AM EST35.00598.35814.35824.750.00-250.00%
TSLA220121C000360002020-12-31 11:28AM EST36.00681.00751.45764.000.00-1200.00%
TSLA220121C000370002020-08-30 11:10PM EST37.0054.82408.35411.350.00--00.00%
TSLA220121C000380002020-12-14 10:47AM EST38.00595.35811.30822.100.00--00.00%
TSLA220121C000390002020-08-30 11:10PM EST39.0025.96406.50409.500.00--00.00%
TSLA220121C000400002021-02-24 12:37PM EST40.00697.02554.95561.400.00-9190111.43%
TSLA220121C000410002020-12-14 10:47AM EST41.00592.40808.35819.100.00--100.00%
TSLA220121C000420002021-03-05 1:02PM EST42.00546.05553.00559.45-184.82-25.29%8325111.82%
TSLA220121C000430002020-08-30 11:10PM EST43.0073.87402.55405.600.00--00.00%
TSLA220121C000440002021-03-05 1:02PM EST44.00544.10551.00557.50-260.10-32.34%149110.84%
TSLA220121C000450002020-08-03 1:26PM EST45.0091.980.000.000.00-1550.00%
TSLA220121C000460002021-01-08 12:26PM EST46.00833.00801.05812.500.00-5650.00%
TSLA220121C000470002020-12-21 10:59AM EST47.00611.52795.55800.500.00-5250.00%
TSLA220121C000480002021-02-17 11:56AM EST48.00724.50547.10553.600.00-196110.69%
TSLA220121C000490002021-02-25 2:16PM EST49.00653.00546.15552.600.00-3116110.55%
TSLA220121C000500002021-03-04 10:05AM EST50.00507.98545.40551.65-66.89-11.64%171,178113.97%
TSLA220121C000510002020-11-20 10:38AM EST51.00448.560.000.000.00-10700.00%
TSLA220121C000520002021-01-11 2:47PM EST52.00775.00749.50757.200.00-1860.00%
TSLA220121C000530002020-12-21 10:52AM EST53.00605.05789.60794.550.00-5520.00%
TSLA220121C000540002020-09-23 9:35AM EST54.00343.35365.55370.050.00-19740.00%
TSLA220121C000550002021-03-03 3:40PM EST55.00600.00540.30546.750.00-935109.33%
TSLA220121C000560002020-12-16 9:52AM EST56.00569.50781.50785.250.00-1600.00%
TSLA220121C000570002020-08-31 10:56AM EST57.00429.00389.45392.300.00-2800.00%
TSLA220121C000580002021-02-19 3:51PM EST58.00719.45537.40543.850.00-226109.03%
TSLA220121C000600002021-03-04 10:20AM EST60.00496.00535.45541.90-68.50-12.13%11,464108.45%
TSLA220121C000620002021-02-24 12:37PM EST62.00675.17533.50539.950.00-981107.81%
TSLA220121C000640002021-03-04 9:54AM EST64.00582.80531.55538.050.00-11,260107.62%
TSLA220121C000650002020-07-09 3:56PM EST65.00768.950.000.000.00-1850.00%
TSLA220121C000660002021-02-08 9:34AM EST66.00806.90529.65536.100.00-23,224107.32%
TSLA220121C000680002021-03-01 10:06AM EST68.00632.05527.70534.150.00-2105106.62%
TSLA220121C000700002021-02-11 10:27AM EST70.00747.49525.75532.250.00-150106.27%
TSLA220121C000720002021-03-03 3:50PM EST72.00585.00523.85530.300.00-2423105.91%
TSLA220121C000740002021-02-24 2:44PM EST74.00655.72521.90528.400.00-40245105.49%
TSLA220121C000750002020-07-09 3:56PM EST75.00842.690.000.000.00-1580.00%
TSLA220121C000760002021-03-04 12:42PM EST76.00551.93520.00526.450.00-1424105.05%
TSLA220121C000780002021-01-22 9:49AM EST78.00761.56700.15708.450.00-14380.00%
TSLA220121C000800002021-03-04 10:20AM EST80.00508.21516.15522.60-36.89-6.77%19,000104.13%
TSLA220121C000810002021-03-01 10:06AM EST81.00619.40515.20521.650.00-10104.03%
TSLA220121C000820002021-03-04 9:56AM EST82.00562.15514.20520.700.00-10103.64%
TSLA220121C000830002021-01-05 9:58AM EST83.00641.12764.55770.400.00-4650.00%
TSLA220121C000840002021-03-04 12:42PM EST84.00544.16512.30518.800.00-1302103.42%
TSLA220121C000850002021-03-01 9:36AM EST85.00609.30511.35517.800.00-530103.03%
TSLA220121C000860002021-02-25 11:27AM EST86.00628.80510.40516.850.00-1675102.88%
TSLA220121C000870002021-02-25 11:08AM EST87.00630.25509.45515.900.00-5101102.75%
TSLA220121C000880002021-03-01 9:36AM EST88.00606.40508.45514.950.00-502,646102.37%
TSLA220121C000890002021-03-04 9:51AM EST89.00551.35507.50514.000.00-1391102.22%
TSLA220121C000900002021-03-05 9:42AM EST90.00515.00506.55513.05-25.00-4.63%2919102.05%
TSLA220121C000920002021-01-25 10:17AM EST92.00802.46628.50635.100.00-12060.00%
TSLA220121C000940002021-01-25 10:17AM EST94.00800.48630.75636.450.00-1690.00%
TSLA220121C000950002020-07-09 3:56PM EST95.00146.280.000.000.00--100.00%
TSLA220121C000960002021-02-12 9:52AM EST96.00697.85501.25506.850.00-2117100.62%
TSLA220121C000980002020-08-30 11:10PM EST98.00132.70352.00355.050.00--00.00%
TSLA220121C001000002021-03-04 10:08AM EST100.00527.00497.45502.050.00-13,04695.86%
TSLA220121C001020002021-01-06 11:06AM EST102.00663.97746.45757.850.00-13110.00%
TSLA220121C001040002021-01-06 11:37AM EST104.00667.83744.50755.900.00-22260.00%
TSLA220121C001050002020-07-09 3:55PM EST105.00784.050.000.000.00-1461530.00%
TSLA220121C001060002021-03-04 2:45PM EST106.00515.65491.70497.300.00-12,19098.36%
TSLA220121C001080002021-01-11 10:00AM EST108.00732.00695.25702.750.00-152100.00%
TSLA220121C001100002021-03-05 12:56PM EST110.00481.00487.90493.55-179.50-27.18%21,02897.71%
TSLA220121C001120002021-02-02 2:35PM EST112.00765.00490.90496.550.00-10119.62%
TSLA220121C001140002020-12-03 3:20PM EST114.00480.00590.75595.000.00-10515493.60%
TSLA220121C001150002020-07-09 3:55PM EST115.00302.770.000.000.00--10.00%
TSLA220121C001160002021-02-10 10:32AM EST116.00696.81486.05491.700.00-50113.95%
TSLA220121C001180002021-01-25 10:42AM EST118.00765.80605.65611.000.00-15220.00%
TSLA220121C001200002021-03-05 10:57AM EST120.00440.45478.40484.05-54.05-10.93%8095.56%
TSLA220121C001220002021-03-04 1:10PM EST122.00493.45476.60482.250.00-54,66995.64%
TSLA220121C001240002021-02-26 10:09AM EST124.00543.35474.65480.300.00-15,87194.93%
TSLA220121C001250002020-07-09 3:55PM EST125.00403.750.000.000.00-110.00%
TSLA220121C001260002021-02-23 3:48PM EST126.00586.00472.75478.350.00-13094.36%
TSLA220121C001280002021-03-03 10:24AM EST128.00551.77471.00476.550.00-16,94894.52%
TSLA220121C001300002021-03-04 1:10PM EST130.00485.90469.05474.600.00-1093.82%
TSLA220121C001320002021-02-26 10:09AM EST132.00535.80467.20472.850.00-144893.82%
TSLA220121C001340002021-03-04 9:51AM EST134.00508.45465.30471.000.00-128293.47%
TSLA220121C001360002021-03-04 9:56AM EST136.00510.60463.30469.000.00-565692.56%
TSLA220121C001380002021-03-04 9:44AM EST138.00520.60461.55467.250.00-4092.74%
TSLA220121C001400002021-03-05 9:41AM EST140.00439.00459.70465.30-79.70-15.37%11092.27%
TSLA220121C001420002021-03-01 11:56AM EST142.00436.25457.85463.40-134.81-23.61%281791.89%
TSLA220121C001440002021-02-26 3:53PM EST144.00541.15455.95461.550.00-1091.52%
TSLA220121C001460002021-02-18 1:17PM EST146.00641.00454.10459.700.00-4091.24%
TSLA220121C001480002021-02-08 10:40AM EST148.00722.90452.25457.850.00-2090.95%
TSLA220121C001500002021-03-05 10:52AM EST150.00437.00450.40456.00-25.00-5.41%12,61490.66%
TSLA220121C001520002021-02-05 2:14PM EST152.00708.70448.55454.150.00-947490.37%
TSLA220121C001540002021-01-15 2:50PM EST154.00673.00663.30668.650.00-71860.00%
TSLA220121C001550002020-07-24 8:39AM EST155.001,235.001,887.501,907.000.00-3850.00%
TSLA220121C001560002021-03-05 11:06AM EST156.00424.40444.90450.45-145.10-25.48%1089.84%
TSLA220121C001580002021-02-26 10:29AM EST158.00512.05443.05448.600.00-13089.53%
TSLA220121C001600002021-03-05 10:33AM EST160.00400.00441.20446.70-90.93-18.52%134,38489.13%
TSLA220121C001620002021-02-24 9:30AM EST162.00553.45439.35444.850.00-544288.81%
TSLA220121C001640002020-12-18 9:49AM EST164.00515.55663.60669.750.00-71070.00%
TSLA220121C001650002020-07-09 3:56PM EST165.00209.850.000.000.00-160.00%
TSLA220121C001660002021-01-11 2:15PM EST166.00662.10640.00647.700.00-19980.00%
TSLA220121C001680002021-02-22 3:45PM EST168.00555.33433.85439.400.00-2088.06%
TSLA220121C001700002021-03-05 12:29PM EST170.00419.00432.05436.00-101.05-19.43%113,41585.46%
TSLA220121C001720002021-02-23 9:46AM EST172.00464.00430.25435.650.00-1087.45%
TSLA220121C001740002020-08-31 2:55PM EST174.00344.67289.20292.200.00-30150.00%
TSLA220121C001750002020-07-09 3:56PM EST175.00177.380.000.000.00--00.00%
TSLA220121C001760002020-11-23 9:58AM EST176.00350.17468.20483.100.00-15200167.90%
TSLA220121C001780002021-02-25 9:33AM EST178.00548.41424.75430.250.00-235486.69%
TSLA220121C001800002021-03-04 3:49PM EST180.00406.05422.95428.40-36.97-8.34%5086.41%
TSLA220121C001810002021-02-22 2:15PM EST181.00565.97422.05427.500.00-211086.30%
TSLA220121C001820002021-03-04 12:47PM EST182.00444.30421.15426.600.00-132186.19%
TSLA220121C001830002021-01-20 3:14PM EST183.00677.14599.65608.300.00-25500.00%
TSLA220121C001840002021-03-01 3:24PM EST184.00535.50419.35424.850.00-19186.02%
TSLA220121C001850002021-02-17 10:28AM EST185.00600.15418.45423.900.00-199285.85%
TSLA220121C001860002021-02-17 9:31AM EST186.00593.75417.55422.950.00-1085.67%
TSLA220121C001870002021-03-04 12:47PM EST187.00439.75416.65422.050.00-130785.55%
TSLA220121C001880002021-03-04 2:09PM EST188.00431.60415.75421.100.00-353485.37%
TSLA220121C001890002021-02-17 9:31AM EST189.00590.95414.85420.200.00-1524185.25%
TSLA220121C001900002021-02-26 10:08AM EST190.00484.00413.95419.350.00-403,39985.19%
TSLA220121C001910002021-02-23 12:00PM EST191.00496.40413.05418.450.00-18385.06%
TSLA220121C001920002021-01-20 3:14PM EST192.00668.77591.30599.900.00-25246573.63%
TSLA220121C001930002021-01-08 10:07AM EST193.00672.34659.55671.000.00-151200.00%
TSLA220121C001940002021-02-04 10:09AM EST194.00649.35410.40415.800.00-702684.81%
TSLA220121C001950002021-02-04 10:47AM EST195.00647.83409.50414.850.00-258884.62%
TSLA220121C001960002021-02-12 10:13AM EST196.00603.95408.60413.950.00-557884.50%
TSLA220121C001970002020-11-19 9:45AM EST197.00315.130.000.000.00-12650.00%
TSLA220121C001980002021-02-24 9:30AM EST198.00520.45406.85412.200.00-59684.35%
TSLA220121C001990002020-12-31 3:42PM EST199.00506.50593.25610.500.00-404480.00%
TSLA220121C002000002021-03-05 9:46AM EST200.00407.72405.90411.00-14.28-3.38%1524,74085.64%
TSLA220121C002010002021-01-14 1:40PM EST201.00652.90619.15624.500.00-53890.00%
TSLA220121C002020002021-01-20 9:52AM EST202.00652.00591.70597.450.00-11,112549.32%
TSLA220121C002030002021-02-18 10:09AM EST203.00587.00402.40407.650.00-5080483.69%
TSLA220121C002040002021-02-22 1:11PM EST204.00544.00401.50406.750.00-1083.55%
TSLA220121C002050002020-07-09 3:56PM EST205.00227.380.000.000.00-150.00%
TSLA220121C002060002021-02-12 3:30PM EST206.00607.85399.75405.050.00-52583.43%
TSLA220121C002080002021-02-10 3:34PM EST208.00608.00398.00403.200.00-13183.15%
TSLA220121C002100002021-02-23 3:55PM EST210.00496.35396.25401.500.00-11083.03%
TSLA220121C002120002021-02-25 12:25PM EST212.00495.90394.50399.650.00-18082.75%
TSLA220121C002140002020-12-04 9:31AM EST214.00385.20496.10500.300.00-134221.78%
TSLA220121C002150002020-07-09 3:56PM EST215.00369.350.000.000.00-2110.00%
TSLA220121C002160002021-01-06 10:11AM EST216.00548.90638.50649.600.00-1380.00%
TSLA220121C002180002021-02-01 9:32AM EST218.00603.15480.55485.100.00-330202.16%
TSLA220121C002200002021-02-22 2:45PM EST220.00524.10387.55392.700.00-62,74982.06%
TSLA220121C002220002021-03-05 11:58AM EST222.00359.35588.40596.05-233.74-39.41%1676513.04%
TSLA220121C002240002021-03-05 11:42AM EST224.00350.25384.20389.25-324.85-48.12%17981.81%
TSLA220121C002250002020-07-09 3:56PM EST225.00459.880.000.000.00-1110.00%
TSLA220121C002260002021-01-25 10:01AM EST226.00673.15503.80510.100.00-469239.39%
TSLA220121C002280002021-03-05 11:42AM EST228.00346.90380.70385.75-221.15-38.93%14181.38%
TSLA220121C002300002021-02-26 2:05PM EST230.00453.67379.00384.050.00-9081.23%
TSLA220121C002320002021-03-03 10:49AM EST232.00462.00377.30382.250.00-1081.01%
TSLA220121C002340002021-02-24 11:50AM EST234.00501.45375.60380.600.00-10080.90%
TSLA220121C002350002020-07-09 3:56PM EST235.00754.900.000.000.00-1100.00%
TSLA220121C002360002020-12-08 9:49AM EST236.00404.14557.50564.000.00-475348.39%
TSLA220121C002380002021-02-09 3:41PM EST238.00619.18372.20377.150.00-118080.54%
TSLA220121C002400002021-03-04 12:53PM EST240.00389.91370.50375.450.00-10080.38%
TSLA220121C002420002021-01-06 12:21PM EST242.00539.00614.80625.800.00-51,0900.00%
TSLA220121C002440002021-02-09 3:41PM EST244.00613.76367.15372.050.00-111080.08%
TSLA220121C002450002020-07-09 3:56PM EST245.00242.550.000.000.00-20280.00%
TSLA220121C002460002020-12-01 9:50AM EST246.00356.10467.20471.350.00-413196.83%
TSLA220121C002480002021-01-29 3:07PM EST248.00557.36479.45484.450.00-1045213.14%
TSLA220121C002500002021-03-04 11:29AM EST250.00404.39362.15367.000.00-12,79979.64%
TSLA220121C002520002021-02-17 1:17PM EST252.00543.10360.50365.300.00-55679.49%
TSLA220121C002540002021-02-17 1:17PM EST254.00541.40358.80363.650.00-511179.33%
TSLA220121C002550002020-07-09 3:56PM EST255.00550.000.000.000.00-4130.00%
TSLA220121C002560002021-03-03 3:28PM EST256.00320.90357.20360.90-94.05-22.67%112,53878.47%
TSLA220121C002580002020-11-17 2:08PM EST258.00221.10366.50371.650.00-712093.22%
TSLA220121C002600002021-03-04 3:58PM EST260.00330.75353.85358.65-46.25-12.27%1078.90%
TSLA220121C002620002020-11-27 9:33AM EST262.00338.00409.35413.150.00-111140.60%
TSLA220121C002640002021-03-04 2:12PM EST264.00360.80350.65355.350.00-11478.68%
TSLA220121C002650002020-07-13 1:13PM EST265.001,278.501,293.451,311.500.00-1210.00%
TSLA220121C002660002021-03-04 2:12PM EST266.00359.10349.05353.700.00-26978.57%
TSLA220121C002680002020-12-21 9:43AM EST268.00401.64586.70591.550.00-131486.55%
TSLA220121C002700002021-03-04 10:06AM EST270.00317.00345.75350.45-59.63-15.83%611878.29%
TSLA220121C002720002021-02-01 9:54AM EST272.00539.05432.55436.750.00-156168.80%
TSLA220121C002740002021-01-04 1:06PM EST274.00465.00590.25596.050.00-1195535.08%
TSLA220121C002750002020-07-09 3:56PM EST275.00191.000.000.000.00-170.00%
TSLA220121C002760002021-02-24 2:00PM EST276.00466.15340.95345.600.00-36077.95%
TSLA220121C002780002021-01-13 9:53AM EST278.00578.65549.50554.850.00-20124336.05%
TSLA220121C002800002021-03-03 3:19PM EST280.00396.55337.80342.400.00-11,55477.74%
TSLA220121C002820002021-03-04 11:05AM EST282.00386.15336.20340.800.00-117177.62%
TSLA220121C002840002021-01-04 10:21AM EST284.00471.13581.50587.250.00-10109453.14%
TSLA220121C002850002020-07-13 1:13PM EST285.001,261.001,274.951,293.200.00-1160.00%
TSLA220121C002860002021-01-08 11:10AM EST286.00610.05575.35586.300.00-3163433.17%
TSLA220121C002880002021-02-02 12:59PM EST288.00605.41336.85338.800.00-120381.82%
TSLA220121C002900002021-03-05 12:57PM EST290.00322.30329.95334.45-16.80-4.95%3077.21%
TSLA220121C002920002021-03-04 2:13PM EST292.00337.47328.40332.900.00-150077.12%
TSLA220121C002940002021-02-19 2:19PM EST294.00505.33326.80331.300.00-10076.97%
TSLA220121C002960002021-02-19 2:19PM EST296.00503.70325.30329.750.00-1011276.90%
TSLA220121C002980002021-02-22 9:54AM EST298.00479.55323.75328.200.00-1,2431,62576.80%
TSLA220121C003000002021-03-05 3:41PM EST300.00326.50322.70327.10-15.50-4.53%11012,14377.20%
TSLA220121C003020002021-01-25 10:37AM EST302.00600.85442.05445.600.00-2253188.51%
TSLA220121C003040002021-01-07 3:34PM EST304.00522.15559.75570.500.00-1150375.27%
TSLA220121C003060002021-02-26 11:18AM EST306.00399.40317.60322.050.00-14876.41%
TSLA220121C003080002021-01-08 12:20PM EST308.00557.80556.40567.000.00-110366.07%
TSLA220121C003100002021-02-25 10:53AM EST310.00421.70314.60319.000.00-116376.24%
TSLA220121C003120002021-02-23 2:26PM EST312.00402.95313.10317.500.00-1076.16%
TSLA220121C003140002021-02-17 3:10PM EST314.00500.00311.65316.000.00-312076.10%
TSLA220121C003160002021-02-23 2:25PM EST316.00399.65310.15314.500.00-111976.02%
TSLA220121C003180002021-02-26 9:42AM EST318.00397.45308.65313.000.00-16875.92%
TSLA220121C003200002021-03-04 2:20PM EST320.00317.70307.15311.550.00-171,03075.85%
TSLA220121C003220002021-03-05 11:21AM EST322.00274.05305.70310.05-121.05-30.64%130975.78%
TSLA220121C003240002021-02-12 12:34PM EST324.00274.25304.20308.55-221.87-44.72%110875.67%
TSLA220121C003260002021-02-23 12:11PM EST326.00376.00302.80307.100.00-2075.64%
TSLA220121C003280002020-12-28 12:14PM EST328.00543.45548.05565.500.00-546356.57%
TSLA220121C003300002021-03-01 10:05AM EST330.00388.80299.85304.200.00-112275.48%
TSLA220121C003320002020-10-28 1:15PM EST332.00152.00291.25294.150.00-24068.09%
TSLA220121C003340002021-03-01 10:05AM EST334.00385.70297.00301.350.00-12575.37%
TSLA220121C003360002021-01-08 3:57PM EST336.00563.95532.75542.950.00-971317.67%
TSLA220121C003380002021-02-08 10:44AM EST338.00506.88294.20298.450.00-21,38175.25%
TSLA220121C003400002021-03-01 3:59PM EST340.00287.00292.80297.05-117.68-29.08%194775.20%
TSLA220121C003420002020-12-31 10:02AM EST342.00379.74470.15487.100.00-50684235.56%
TSLA220121C003440002021-02-10 10:23AM EST344.00489.61290.00294.250.00-628675.10%
TSLA220121C003460002021-02-23 10:22AM EST346.00359.05288.60292.850.00-18875.04%
TSLA220121C003480002021-03-02 11:47AM EST348.00381.68287.20291.450.00-46174.98%
TSLA220121C003500002021-03-05 3:53PM EST350.00290.20285.85290.10-16.65-5.43%34074.95%
TSLA220121C003520002021-02-24 10:17AM EST352.00382.35284.45288.700.00-227674.88%
TSLA220121C003540002021-02-23 12:41PM EST354.00354.38283.10287.300.00-14674.83%
TSLA220121C003560002021-02-17 10:29AM EST356.00450.00281.75285.950.00-226774.79%
TSLA220121C003580002021-03-05 12:25PM EST358.00264.72280.35284.60-40.16-13.17%134274.73%
TSLA220121C003600002021-03-05 3:37PM EST360.00285.00279.05283.20-0.07-0.02%188,88474.69%
TSLA220121C003620002021-02-26 2:11PM EST362.00347.40277.65281.850.00-2074.62%
TSLA220121C003640002021-03-05 12:25PM EST364.00260.48276.35280.50-40.54-13.47%1074.58%
TSLA220121C003660002021-03-04 2:21PM EST366.00286.45275.00279.200.00-23074.55%
TSLA220121C003680002021-03-04 10:07AM EST368.00271.27273.70277.85-24.43-8.26%313674.50%
TSLA220121C003700002021-03-04 2:21PM EST370.00238.00272.35276.55-45.85-16.15%145574.46%
TSLA220121C003720002021-02-26 10:31AM EST372.00334.50271.05275.200.00-6074.41%
TSLA220121C003740002021-02-04 3:26PM EST374.00502.30269.70273.900.00-3074.36%
TSLA220121C003760002021-03-05 2:08PM EST376.00262.50268.40272.55-15.50-5.58%8074.30%
TSLA220121C003800002021-03-05 12:48PM EST380.00264.75265.85269.95-21.10-7.38%51,12574.24%
TSLA220121C003840002021-03-05 12:23PM EST384.00241.40263.25267.40-31.75-11.62%812574.15%
TSLA220121C003880002021-03-05 11:13AM EST388.00228.20260.70264.80-57.13-20.02%312174.06%
TSLA220121C003900002020-08-17 2:28PM EST390.001,461.351,834.501,853.000.00-11140.00%
TSLA220121C003920002021-02-23 3:01PM EST392.00339.85258.25262.300.00-113174.02%
TSLA220121C003960002021-03-05 10:27AM EST396.00245.50255.70259.75-78.65-24.26%229573.92%
TSLA220121C004000002021-03-05 2:28PM EST400.00249.07253.25257.30-24.78-9.05%621,68573.87%
TSLA220121C004050002020-07-09 3:56PM EST405.00445.000.000.000.00-270.00%
TSLA220121C004100002021-03-05 9:43AM EST410.00215.56247.15251.10-52.24-19.51%1343973.67%
TSLA220121C004150002020-07-07 1:14PM EST415.001,029.001,096.951,114.500.00-8160.00%
TSLA220121C004200002021-03-05 3:42PM EST420.00244.55241.25245.15-6.15-2.45%843573.54%
TSLA220121C004250002020-08-24 8:30AM EST425.001,725.701,802.501,821.500.00-170.00%
TSLA220121C004300002021-03-05 12:32PM EST430.00237.44235.40239.30-12.56-5.02%534973.37%
TSLA220121C004350002020-08-21 10:07AM EST435.001,642.991,793.501,812.500.00-1240.00%
TSLA220121C004400002021-03-05 1:38PM EST440.00234.54229.70233.60-15.15-6.07%1194373.23%
TSLA220121C004450002020-07-24 2:54PM EST445.001,016.401,620.501,640.000.00-1980.00%
TSLA220121C004500002021-03-05 3:51PM EST450.00228.01224.25228.05-14.74-6.07%422,72973.14%
TSLA220121C004600002021-03-05 12:37PM EST460.00210.40218.95222.65-37.30-15.06%527373.06%
TSLA220121C004700002021-03-05 2:45PM EST470.00214.00213.70217.40-14.00-6.14%8072.97%
TSLA220121C004800002021-03-04 2:48PM EST480.00228.00208.60212.250.00-321,77872.89%
TSLA220121C004900002021-03-05 1:28PM EST490.00208.25203.60207.20-1.79-0.85%17072.79%
TSLA220121C005000002021-03-05 3:53PM EST500.00201.26198.80202.25-15.54-7.17%1,2325,44772.72%
TSLA220121C005100002021-03-05 11:22AM EST510.00168.03194.05197.50-38.27-18.55%4076872.65%
TSLA220121C005200002021-03-05 2:24PM EST520.00183.15189.45192.80-22.55-10.96%1646572.58%
TSLA220121C005300002021-03-05 11:50AM EST530.00163.31184.95188.30-27.76-14.53%3072.54%
TSLA220121C005400002021-03-05 1:34PM EST540.00181.21180.55183.85-11.89-6.16%1432572.47%
TSLA220121C005500002021-03-05 3:54PM EST550.00179.48176.25179.45-11.82-6.18%1042,14872.39%
TSLA220121C005600002021-03-05 2:54PM EST560.00174.20172.10175.30-7.03-3.88%493,03372.36%
TSLA220121C005700002021-03-05 2:09PM EST570.00162.80168.05171.20-21.35-11.59%53072.32%
TSLA220121C005800002021-03-05 2:26PM EST580.00161.80164.10167.15-12.90-7.38%90072.27%
TSLA220121C005900002021-03-05 3:57PM EST590.00163.00160.30163.25-3.40-2.04%5145472.24%
TSLA220121C006000002021-03-05 3:53PM EST600.00157.00156.20159.35-15.00-8.72%6365,47272.10%
TSLA220121C006100002021-03-05 3:53PM EST610.00155.97152.80155.75-8.84-5.36%3833372.15%
TSLA220121C006200002021-03-05 3:07PM EST620.00151.80149.25152.25-10.40-6.41%2835872.15%
TSLA220121C006300002021-03-05 3:53PM EST630.00148.18145.70148.65-9.20-5.85%2126772.08%
TSLA220121C006400002021-03-05 1:28PM EST640.00143.98142.35145.30-7.02-4.65%301,06772.08%
TSLA220121C006500002021-03-05 3:48PM EST650.00141.49139.00141.95-10.50-6.91%64391672.04%
TSLA220121C006600002021-03-05 3:53PM EST660.00137.30135.80138.70-6.70-4.65%474,63472.02%
TSLA220121C006700002021-03-05 3:59PM EST670.00134.11132.65135.55-7.39-5.22%1024472.00%
TSLA220121C006800002021-03-05 3:28PM EST680.00132.68129.60132.60-10.44-7.29%3943272.01%
TSLA220121C006900002021-03-05 3:03PM EST690.00129.89126.70129.65+0.69+0.53%10072.02%
TSLA220121C007000002021-03-05 3:58PM EST700.00126.00124.15126.00-10.90-7.96%7719,35571.92%
TSLA220121C007100002021-03-05 3:07PM EST710.00123.45120.95123.85-10.31-7.71%611,66871.98%
TSLA220121C007200002021-03-05 3:37PM EST720.00121.65118.15121.10-7.98-6.16%1042,94871.96%
TSLA220121C007300002021-03-05 2:54PM EST730.00117.69115.40118.30-7.91-6.30%191,57171.91%
TSLA220121C007400002021-03-05 3:53PM EST740.00115.61112.75115.60-6.39-5.24%791,29871.88%
TSLA220121C007500002021-03-05 3:22PM EST750.00110.49110.20113.10-9.83-8.17%2772,88571.88%
TSLA220121C007600002021-03-05 1:27PM EST760.00108.90107.70110.60-1.10-1.00%3537371.87%
TSLA220121C007700002021-03-05 11:09AM EST770.0098.99105.35108.10-14.91-13.09%2138071.86%
TSLA220121C007800002021-03-05 3:03PM EST780.00104.90102.90105.00-7.77-6.90%6157771.68%
TSLA220121C007900002021-03-05 3:03PM EST790.00102.50100.70103.45-10.15-9.01%3644471.86%
TSLA220121C008000002021-03-05 3:58PM EST800.00100.0098.60101.25-8.65-7.96%96528,89371.90%
TSLA220121C008100002021-03-05 3:40PM EST810.0099.2296.1599.00-6.53-6.17%5915,94971.83%
TSLA220121C008200002021-03-05 3:36PM EST820.0096.9795.0096.95-4.48-4.42%32072.07%
TSLA220121C008300002021-03-05 1:03PM EST830.0085.0591.9594.75-15.15-15.12%1295071.82%
TSLA220121C008400002021-03-05 1:30PM EST840.0091.5289.9592.70-6.23-6.37%271,31671.82%
TSLA220121C008500002021-03-05 3:01PM EST850.0089.5687.9590.70-7.44-7.67%1683,49771.81%
TSLA220121C008600002021-03-05 3:32PM EST860.0087.0086.0588.80-3.30-3.65%2895971.82%
TSLA220121C008700002021-03-05 1:59PM EST870.0085.1085.0086.90-3.20-3.62%2289472.01%
TSLA220121C008800002021-03-05 3:16PM EST880.0084.6082.3585.10-4.60-5.16%351,00271.83%
TSLA220121C008900002021-03-05 2:07PM EST890.0082.0080.7083.30-7.19-8.06%8047871.86%
TSLA220121C009000002021-03-05 3:57PM EST900.0081.0080.0081.55-7.27-8.24%2,6117,68872.10%
TSLA220121C009050002020-06-30 10:16AM EST905.00385.92740.65750.150.00-1240.00%
TSLA220121C009100002021-03-05 11:27AM EST910.0065.0377.3079.90-24.32-27.22%1336271.89%
TSLA220121C009150002020-06-24 2:15PM EST915.00306.55673.60690.100.00-1130.00%
TSLA220121C009200002021-03-05 11:58AM EST920.0066.5775.7078.30-19.06-22.26%1326471.92%
TSLA220121C009250002020-08-27 8:39AM EST925.001,370.551,390.001,408.500.00-32050.00%
TSLA220121C009300002021-03-05 2:00PM EST930.0075.3274.1576.85-4.88-6.08%414171.98%
TSLA220121C009350002020-07-20 1:48PM EST935.00872.340.000.000.00-106.25%
TSLA220121C009400002021-03-05 11:00AM EST940.0061.3572.6075.20-18.94-23.59%1228971.97%
TSLA220121C009450002020-07-06 2:37PM EST945.00614.95721.20736.000.00-4450.00%
TSLA220121C009500002021-03-05 3:03PM EST950.0073.8771.1073.75-4.83-6.14%813,79072.01%
TSLA220121C009550002020-08-04 1:33PM EST955.00706.371,368.501,386.500.00-42160.00%
TSLA220121C009600002021-03-05 3:12PM EST960.0070.3569.6572.20-27.65-28.21%6072.02%
TSLA220121C009650002020-06-29 2:22PM EST965.00310.43721.10737.850.00-1240.00%
TSLA220121C009700002021-03-03 3:42PM EST970.0089.7568.2070.800.00-26072.04%
TSLA220121C009750002021-03-05 3:18PM EST975.0067.4767.5570.10-8.33-10.99%2640472.07%
TSLA220121C009800002021-03-05 3:53PM EST980.0068.5066.8569.45-2.90-4.06%7758772.09%
TSLA220121C009850002020-07-14 8:34AM EST985.00823.750.000.000.00-15412.50%
TSLA220121C009900002021-03-05 2:40PM EST990.0068.3065.5068.10-5.20-7.07%701,15372.12%
TSLA220121C009950002020-08-27 11:42AM EST995.001,318.701,339.501,358.000.00-27960.00%
TSLA220121C010000002021-03-05 3:58PM EST1,000.0065.2664.2566.60-7.12-9.84%3,808072.12%
TSLA220121C010050002021-03-05 3:03PM EST1,005.0063.0063.6065.95-6.74-9.66%2881,09772.13%
TSLA220121C010100002021-03-05 12:07PM EST1,010.0063.4062.9065.35-7.60-10.70%729972.14%
TSLA220121C010150002021-03-03 2:38PM EST1,015.0087.7062.3564.800.00-138172.19%
TSLA220121C010200002021-03-05 9:30AM EST1,020.0051.5561.7564.15-16.95-24.74%234572.21%
TSLA220121C010250002021-03-05 2:42PM EST1,025.0063.1761.1063.45-43.38-40.71%764672.19%
TSLA220121C010300002021-03-05 1:21PM EST1,030.0059.1360.5062.85-6.94-10.50%4072.21%
TSLA220121C010350002021-03-05 1:21PM EST1,035.0060.0059.9062.25-9.91-14.18%1867572.23%
TSLA220121C010400002020-08-13 11:15AM EST1,040.00802.261,308.001,326.500.00-370.00%
TSLA220121C010500002021-03-05 3:47PM EST1,050.0060.0058.1560.50-4.00-6.25%4255972.28%
TSLA220121C010600002020-07-06 2:57PM EST1,060.00583.28660.80675.000.00-140.00%
TSLA220121C010700002020-07-29 10:07AM EST1,070.00689.501,287.501,305.500.00-270.00%
TSLA220121C010750002021-03-05 11:09AM EST1,075.0046.3555.4057.75-13.65-22.75%4072.38%
TSLA220121C010800002020-08-27 11:00AM EST1,080.001,340.001,280.501,299.000.00-190.00%
TSLA220121C010900002020-07-06 9:22AM EST1,090.00495.43649.50658.650.00-170.00%
TSLA220121C011000002021-03-05 3:55PM EST1,100.0054.0052.8055.00-4.05-6.98%152072.44%
TSLA220121C011100002020-08-28 10:11AM EST1,110.001,335.331,260.501,279.00+99.99+8.09%1570.00%
TSLA220121C011200002020-08-17 2:46PM EST1,120.001,046.101,254.001,272.000.00-1200.00%
TSLA220121C011250002021-03-05 1:29PM EST1,125.0051.0050.4052.65-2.50-4.67%4072.57%
TSLA220121C011300002020-07-01 12:38PM EST1,130.00333.72581.95600.000.00-713560.03%
TSLA220121C011400002020-07-01 12:38PM EST1,140.00330.30577.45595.500.00-57523.27%
TSLA220121C011500002021-03-05 12:40PM EST1,150.0048.0048.2050.35-6.45-11.85%491,40372.70%
TSLA220121C011600002020-07-28 1:39PM EST1,160.00635.001,249.001,268.500.00-600.00%
TSLA220121C011700002020-08-20 2:36PM EST1,170.001,035.001,221.501,239.500.00-1700.00%
TSLA220121C011750002021-03-05 1:41PM EST1,175.0049.0046.0548.20-2.75-5.31%53,82972.81%
TSLA220121C011800002020-08-13 8:38AM EST1,180.00882.361,215.001,233.500.00-1160.00%
TSLA220121C011900002020-08-11 9:51AM EST1,190.00930.831,208.501,227.000.00-1720.00%
TSLA220121C012000002021-03-05 3:48PM EST1,200.0045.4644.3046.15-3.94-7.98%4774,45473.00%
TSLA220121C012100002020-08-27 1:28PM EST1,210.001,223.201,196.001,214.500.00-12200.00%
TSLA220121C012200002020-08-28 10:13AM EST1,220.001,265.311,190.001,208.00+186.64+17.30%1300.00%
TSLA220121C012250002021-03-05 2:55PM EST1,225.0043.8242.2044.20-2.53-5.46%72,84873.05%
TSLA220121C012300002020-08-28 10:13AM EST1,230.001,258.921,183.501,202.00+13.68+1.10%120.00%
TSLA220121C012400002020-08-27 10:52AM EST1,240.001,238.681,177.501,196.000.00-1160.00%
TSLA220121C012500002021-03-05 3:20PM EST1,250.0040.3540.4542.40-12.19-23.20%52073.19%
TSLA220121C012600002020-07-23 2:12PM EST1,260.00679.481,008.501,028.500.00-1110.00%
TSLA220121C012700002020-08-05 8:46AM EST1,270.00674.981,159.001,177.500.00-1220.00%
TSLA220121C012750002021-03-05 3:55PM EST1,275.0039.9038.8040.70-2.33-5.52%27073.33%
TSLA220121C012800002020-08-26 11:43AM EST1,280.001,065.031,152.501,169.950.00-105390.00%
TSLA220121C012900002020-07-28 2:58PM EST1,290.00563.651,167.501,187.000.00--50.00%
TSLA220121C013000002021-03-05 3:58PM EST1,300.0038.5037.3539.15-3.50-8.33%70821,87373.51%
TSLA220121C013250002021-03-05 12:36PM EST1,325.0035.1335.8537.65-9.55-21.37%496,73073.65%
TSLA220121C013300002020-08-18 11:35AM EST1,330.00961.751,123.501,142.000.00-2120.00%
TSLA220121C013400002020-08-21 2:39PM EST1,340.00978.651,118.001,136.500.00-120.00%
TSLA220121C013500002021-03-05 2:42PM EST1,350.0036.1234.5036.30-2.20-5.74%295073.84%
TSLA220121C013600002020-08-17 1:37PM EST1,360.00766.801,106.501,125.000.00-110.00%
TSLA220121C013700002020-08-21 9:17AM EST1,370.00964.501,148.701,165.650.00-1110.00%
TSLA220121C013750002021-03-05 1:30PM EST1,375.0034.0033.3035.00-2.30-6.34%4811,04774.04%
TSLA220121C013800002020-08-26 2:01PM EST1,380.001,021.601,095.001,113.500.00-120.00%
TSLA220121C013900002020-08-24 12:13PM EST1,390.00936.851,089.501,108.000.00-120.00%
TSLA220121C014000002021-03-05 2:13PM EST1,400.0031.6132.1533.75-3.89-10.96%1553,36874.23%
TSLA220121C014100002020-08-24 10:26AM EST1,410.00890.641,078.501,097.000.00-2280.00%
TSLA220121C014200002020-08-24 11:02AM EST1,420.00918.921,073.001,091.500.00-1220.00%
TSLA220121C014250002021-03-05 12:24PM EST1,425.0028.0031.0532.60-5.17-15.59%365,83874.42%
TSLA220121C014300002020-08-25 11:17AM EST1,430.00869.441,067.501,086.000.00-1430.00%
TSLA220121C014400002020-08-28 1:03PM EST1,440.001,096.871,062.001,080.50-13.67-1.23%1150.00%
TSLA220121C014500002021-03-05 1:53PM EST1,450.0030.6529.9531.50-6.35-17.16%783,43174.60%
TSLA220121C014600002020-08-26 8:53AM EST1,460.00947.381,051.501,069.500.00-30260.00%
TSLA220121C014700002020-08-26 8:53AM EST1,470.00942.111,043.501,060.000.00-30340.00%
TSLA220121C014750002021-03-05 11:08AM EST1,475.0026.0029.0030.50-5.30-16.93%18074.82%
TSLA220121C014800002020-08-27 11:39AM EST1,480.001,010.801,040.501,059.000.00-180.00%
TSLA220121C014900002020-08-26 12:07PM EST1,490.00962.431,035.501,053.500.00-105530.00%
TSLA220121C015000002021-03-05 3:58PM EST1,500.0029.0528.5029.50-1.80-5.83%3057,92475.17%
TSLA220121C015100002020-08-10 9:53AM EST1,510.00757.201,025.001,043.000.00-1490.00%
TSLA220121C015200002020-08-24 2:49PM EST1,520.00854.851,019.501,038.000.00-2440.00%
TSLA220121C015250002021-03-05 3:58PM EST1,525.0028.1327.0528.55-2.12-7.01%334975.16%
TSLA220121C015300002020-08-25 8:35AM EST1,530.00851.001,014.501,033.000.00-1100.00%
TSLA220121C015400002020-08-24 8:35AM EST1,540.00924.001,009.501,028.000.00-150.00%
TSLA220121C015500002021-03-04 3:10PM EST1,550.0021.4026.3027.70-6.60-23.57%529675.41%
TSLA220121C015600002020-08-24 8:35AM EST1,560.00914.00999.501,017.500.00-140.00%
TSLA220121C015700002020-08-21 8:34AM EST1,570.00859.00994.501,012.500.00-1220.00%
TSLA220121C015750002021-03-05 11:25AM EST1,575.0021.3525.5026.85-6.80-24.16%2747775.61%
TSLA220121C015800002020-08-19 2:55PM EST1,580.00715.00989.501,007.500.00-1290.00%
TSLA220121C015900002020-08-27 11:14AM EST1,590.001,046.87984.501,003.000.00-1120.00%
TSLA220121C016000002021-03-05 1:35PM EST1,600.0025.2024.7026.10-2.30-8.36%106075.81%
TSLA220121C016100002020-08-21 9:53AM EST1,610.00842.04974.50993.000.00-199660.00%
TSLA220121C016200002020-08-28 1:27PM EST1,620.00989.25970.00988.00+434.98+78.48%2210.00%
TSLA220121C016250002021-03-05 2:07PM EST1,625.0023.8023.9525.40-3.30-12.18%2818476.03%
TSLA220121C016300002020-08-14 2:52PM EST1,630.00672.77965.00983.500.00-1300.00%
TSLA220121C016400002020-08-18 11:21AM EST1,640.00706.40960.00978.500.00-280.00%
TSLA220121C016500002021-03-04 3:57PM EST1,650.0023.3523.3024.65-2.60-10.02%12,60676.23%
TSLA220121C016600002020-08-14 9:55AM EST1,660.00601.37950.50969.000.00-190.00%
TSLA220121C016700002020-08-24 1:47PM EST1,670.00780.00946.00964.500.00-150.00%
TSLA220121C016750002021-03-05 1:00PM EST1,675.0022.5522.7524.00-1.67-6.90%4076.49%
TSLA220121C016800002020-08-05 10:26AM EST1,680.00437.00941.50959.500.00-1140.00%
TSLA220121C016900002020-08-17 11:45AM EST1,690.00612.00936.50955.000.00-47150.00%
TSLA220121C017000002021-03-05 3:59PM EST1,700.0022.7022.4023.35-1.80-7.35%6155,19376.81%
TSLA220121C017100002020-08-19 12:47PM EST1,710.00681.71927.50946.000.00-11390.00%
TSLA220121C017200002020-08-24 1:49PM EST1,720.00752.50923.00941.500.00-1550.00%
TSLA220121C017250002021-03-05 3:56PM EST1,725.0022.1021.5522.75-1.60-6.75%7961,67276.92%
TSLA220121C017300002020-08-21 1:50PM EST1,730.00809.95918.50937.000.00-1180.00%
TSLA220121C017400002020-08-26 2:01PM EST1,740.00842.00914.00932.500.00-130.00%
TSLA220121C017500002020-08-28 9:23AM EST1,750.00974.36909.50928.00+56.91+6.20%2440.00%
TSLA220121C017600002020-08-27 12:37PM EST1,760.00914.55905.00923.500.00-2830.00%
TSLA220121C017700002020-08-27 12:37PM EST1,770.00910.15900.50919.000.00-180.00%
TSLA220121C017800002020-08-28 2:07PM EST1,780.00907.62896.50914.50+177.79+24.36%370.00%
TSLA220121C017900002020-08-28 2:07PM EST1,790.00903.67892.00910.00+146.87+19.41%3850.00%
TSLA220121C018000002020-08-28 11:36AM EST1,800.00935.00887.50906.00+25.00+2.75%21,9120.00%
TSLA220121C018100002020-08-12 12:35PM EST1,810.00623.20883.50901.500.00-1310.00%
TSLA220121C018200002020-08-21 2:58PM EST1,820.00751.35879.00897.500.00-2340.00%
TSLA220121C018300002020-08-26 2:35PM EST1,830.00809.80875.00893.000.00-130.00%
TSLA220121C018400002020-08-21 10:36AM EST1,840.00740.68870.50889.000.00-240.00%
TSLA220121C018500002020-08-27 11:20AM EST1,850.00890.00866.50884.500.00-1590.00%
TSLA220121C018600002020-08-21 8:33AM EST1,860.00735.37862.00880.500.00-3300.00%
TSLA220121C018700002020-08-21 9:57AM EST1,870.00729.79858.00876.500.00-23450.00%
TSLA220121C018800002020-08-27 11:51AM EST1,880.00832.00854.00872.000.00-71,8530.00%
TSLA220121C019000002020-08-27 10:13AM EST1,900.00852.33846.00864.000.00-51940.00%
TSLA220121C019200002020-08-26 10:28AM EST1,920.00755.71838.00856.000.00-1180.00%
TSLA220121C019400002020-08-26 9:43AM EST1,940.00752.03830.00848.000.00-180.00%
TSLA220121C019600002020-08-26 9:03AM EST1,960.00737.08822.00840.500.00-140.00%
TSLA220121C019800002020-08-27 2:55PM EST1,980.00830.00814.50832.500.00-91300.00%
TSLA220121C020000002020-08-28 2:59PM EST2,000.00815.00806.50825.00-3.20-0.39%172560.00%
TSLA220121C020500002020-08-28 1:07PM EST2,050.00813.24788.00806.50+56.24+7.43%2480.00%
TSLA220121C021000002020-08-28 1:59PM EST2,100.00781.06769.50788.00-6.94-0.88%2470.00%
TSLA220121C021500002020-08-27 2:57PM EST2,150.00797.50752.50770.50+27.36+3.55%1170.00%
TSLA220121C022000002020-08-28 2:07PM EST2,200.00744.00735.00753.50-7.78-1.03%7980.00%
TSLA220121C022500002020-08-28 12:06PM EST2,250.00740.28718.50737.00+10.63+1.46%19240.00%
TSLA220121C023000002020-08-28 1:59PM EST2,300.00713.97702.00721.00-12.23-1.68%30440.00%
TSLA220121C023500002020-08-28 9:09AM EST2,350.00741.35686.50705.50+98.04+15.24%450.00%
TSLA220121C024000002020-08-28 1:08PM EST2,400.00702.47671.00690.00+8.51+1.23%123380.00%
TSLA220121C024500002020-08-28 2:57PM EST2,450.00663.50656.50675.50-28.02-4.05%7170.00%
TSLA220121C025000002020-08-28 2:53PM EST2,500.00652.00642.50661.50+5.00+0.77%352110.00%
TSLA220121C025500002020-08-28 2:21PM EST2,550.00638.52628.50647.50+24.78+4.04%2110.00%
TSLA220121C026000002020-08-28 2:38PM EST2,600.00630.00615.00634.00+45.00+7.69%6220.00%
TSLA220121C026500002020-08-27 11:15AM EST2,650.00653.14602.00621.00+12.43+1.94%4210.00%
TSLA220121C027000002020-08-28 2:21PM EST2,700.00599.61589.50608.50+25.65+4.47%3180.00%
TSLA220121C027500002020-08-28 1:52PM EST2,750.00597.00577.00596.00+65.28+12.28%354554.21%
TSLA220121C028000002020-08-28 12:00PM EST2,800.00595.00565.00584.00+38.99+7.01%17375499.81%
TSLA220121C028500002020-08-28 2:31PM EST2,850.00559.00553.50572.50+63.96+12.92%7148467.54%
TSLA220121C029000002020-08-28 10:31AM EST2,900.00590.42542.00561.50+94.52+19.06%721444.03%
TSLA220121C029500002020-08-28 9:14AM EST2,950.00573.28531.00550.50+171.68+42.75%245425.47%
TSLA220121C030000002020-08-28 2:40PM EST3,000.00537.95520.50539.50+4.58+0.86%51630410.11%
TSLA220121C031000002020-08-28 1:56PM EST3,100.00513.00500.00519.50+5.70+1.12%747386.18%
TSLA220121C032000002020-08-27 2:59PM EST3,200.00498.25480.50500.000.00-5176367.25%
TSLA220121C033000002020-08-27 2:52PM EST3,300.00462.00462.00481.500.00-916351.84%
TSLA220121C034000002020-08-28 2:36PM EST3,400.00454.00445.00464.50+6.30+1.41%160339.33%
TSLA220121C035000002020-08-28 2:50PM EST3,500.00438.51428.50448.00-1.34-0.30%21877328.33%
TSLA220121C037000002020-08-26 12:26PM EST3,700.00352.70398.00417.500.00--1310.30%
TSLA220121C038000002020-08-27 2:59PM EST3,800.00397.00383.50403.000.00--17302.54%
TSLA220121C040000002020-08-28 12:33PM EST4,000.00367.85357.50377.00+22.85+6.62%22289.78%
TSLA220121C041000002020-08-27 9:09AM EST4,100.00323.85345.50365.000.00--6284.30%
TSLA220121C042000002020-08-28 2:49PM EST4,200.00343.00332.00350.00-2.00-0.58%4522277.81%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000010002021-03-05 1:11PM EST1.000.010.010.020.00-3410231.25%
TSLA220121P000020002021-03-04 12:33PM EST2.000.020.010.020.00-1913,184200.00%
TSLA220121P000030002021-02-25 11:26AM EST3.000.010.020.030.00-14,527192.19%
TSLA220121P000040002021-03-02 2:25PM EST4.000.010.010.030.00-102,418175.00%
TSLA220121P000050002021-03-05 12:44PM EST5.000.030.020.030.00-12,299169.53%
TSLA220121P000060002021-03-03 11:14AM EST6.000.030.010.030.00-10159.38%
TSLA220121P000070002021-03-05 12:50PM EST7.000.060.010.03+0.03+100.00%771,230153.13%
TSLA220121P000080002021-03-05 3:34PM EST8.000.040.010.05-0.02-33.33%100153.13%
TSLA220121P000090002021-03-05 3:21PM EST9.000.040.010.05-0.02-33.33%4961148.44%
TSLA220121P000100002021-03-05 3:32PM EST10.000.070.050.130.00-2099,879160.16%
TSLA220121P000110002021-03-04 1:19PM EST11.000.080.030.080.00-61,316148.44%
TSLA220121P000120002021-03-05 1:29PM EST12.000.090.020.08+0.03+50.00%23,494143.36%
TSLA220121P000130002021-03-05 11:01AM EST13.000.100.050.08+0.03+42.86%6731143.36%
TSLA220121P000140002021-03-05 2:31PM EST14.000.090.050.090.00-276,010141.41%
TSLA220121P000150002021-03-05 2:31PM EST15.000.100.100.11+0.01+11.11%42,072144.14%
TSLA220121P000160002021-03-01 12:36PM EST16.000.100.020.110.00-2566134.77%
TSLA220121P000170002021-03-03 9:34AM EST17.000.100.070.110.00-11,330136.72%
TSLA220121P000180002021-03-05 3:57PM EST18.000.110.060.14-0.02-15.38%10135.55%
TSLA220121P000190002021-03-05 3:57PM EST19.000.130.040.15-0.01-7.14%20132.62%
TSLA220121P000200002021-03-05 3:54PM EST20.000.180.170.21-0.02-10.00%74136,670140.43%
TSLA220121P000210002021-03-05 3:55PM EST21.000.210.070.24+0.03+16.67%11,561135.16%
TSLA220121P000220002021-02-16 1:25PM EST22.000.200.080.300.00-1409136.04%
TSLA220121P000230002021-02-26 2:27PM EST23.000.250.100.350.00-10195136.62%
TSLA220121P000240002021-03-04 2:26PM EST24.000.400.150.500.00-15702140.72%
TSLA220121P000250002021-03-03 3:39PM EST25.000.330.230.33-0.07-17.50%21,896136.23%
TSLA220121P000260002021-03-05 1:29PM EST26.000.400.160.40+0.04+11.11%30134.38%
TSLA220121P000270002021-02-23 11:36AM EST27.000.270.180.420.00-20225133.69%
TSLA220121P000280002021-02-26 11:20AM EST28.000.280.200.430.00-1294132.72%
TSLA220121P000290002021-02-17 9:30AM EST29.000.370.220.440.00-1356131.74%
TSLA220121P000300002021-03-05 3:42PM EST30.000.350.320.41+0.03+9.38%248,245131.74%
TSLA220121P000310002021-03-01 10:06AM EST31.000.320.260.780.00-50136.23%
TSLA220121P000320002021-02-22 11:15AM EST32.000.480.280.800.00-340135.30%
TSLA220121P000330002021-03-01 1:37PM EST33.000.410.300.820.00-245134.38%
TSLA220121P000340002021-02-25 2:13PM EST34.000.420.320.840.00-1446133.50%
TSLA220121P000350002021-03-05 12:29PM EST35.000.500.500.70+0.18+56.25%68,481132.62%
TSLA220121P000360002021-03-04 2:32PM EST36.000.520.360.880.00-801,281131.74%
TSLA220121P000370002021-03-05 2:52PM EST37.000.650.390.90+0.18+38.30%1139131.06%
TSLA220121P000380002021-02-26 9:56AM EST38.000.400.500.930.00-10131.54%
TSLA220121P000390002021-02-22 1:13PM EST39.000.420.550.950.00-3080131.06%
TSLA220121P000400002021-03-04 2:28PM EST40.000.560.550.940.00-20413,982129.64%
TSLA220121P000410002021-03-04 3:26PM EST41.000.800.600.99+0.15+23.08%51,324129.52%
TSLA220121P000420002021-03-03 1:53PM EST42.000.550.601.020.00-17690128.59%
TSLA220121P000430002021-03-05 11:52AM EST43.000.800.521.04+0.23+40.35%2137126.66%
TSLA220121P000440002021-03-04 12:49PM EST44.000.650.601.070.00-3505126.71%
TSLA220121P000450002021-03-05 11:15AM EST45.000.850.601.00+0.10+13.33%20124.76%
TSLA220121P000460002021-02-23 1:03PM EST46.000.530.601.000.00-920123.61%
TSLA220121P000470002021-02-11 2:43PM EST47.000.690.621.140.00-340124.17%
TSLA220121P000480002021-03-04 1:59PM EST48.000.850.651.170.00-100123.66%
TSLA220121P000490002021-03-04 3:39PM EST49.000.820.671.190.00-10234122.95%
TSLA220121P000500002021-03-05 2:40PM EST50.000.900.851.00+0.13+16.88%896,024121.80%
TSLA220121P000510002021-03-04 3:54PM EST51.000.900.731.250.00-19507121.97%
TSLA220121P000520002021-02-11 2:39PM EST52.000.620.761.270.00-12806121.39%
TSLA220121P000530002021-02-23 10:15AM EST53.000.900.781.300.00-20120.80%
TSLA220121P000540002021-02-24 12:47PM EST54.000.700.811.330.00-200120.31%
TSLA220121P000550002021-03-04 1:19PM EST55.001.150.951.25+0.15+15.00%3582119.82%
TSLA220121P000560002021-03-05 3:47PM EST56.001.270.871.39+0.41+47.67%11,850119.34%
TSLA220121P000570002021-02-10 9:44AM EST57.000.730.901.420.00-4447118.85%
TSLA220121P000580002021-03-04 12:59PM EST58.000.941.001.450.00-101,055118.90%
TSLA220121P000600002021-03-05 3:13PM EST60.001.140.991.16+0.02+1.79%1180114.80%
TSLA220121P000620002021-03-04 10:43AM EST62.001.081.051.310.00-22,411114.65%
TSLA220121P000640002021-03-05 10:05AM EST64.001.511.111.64+0.71+88.75%63,662115.65%
TSLA220121P000650002020-08-25 8:30AM EST65.001.250.044.000.00-1343122.24%
TSLA220121P000660002021-03-04 9:41AM EST66.001.471.181.70+0.30+25.64%12,785114.80%
TSLA220121P000680002021-02-04 3:00PM EST68.001.481.251.770.00-32,042114.01%
TSLA220121P000700002021-03-05 2:58PM EST70.001.601.311.83+0.20+14.29%70113.14%
TSLA220121P000720002021-03-05 2:40PM EST72.001.621.381.85+0.33+25.58%1010,019112.09%
TSLA220121P000740002021-03-03 12:16PM EST74.001.441.451.980.00-22,978111.65%
TSLA220121P000750002020-08-10 11:49AM EST75.001.300.017.800.00-3332128.66%
TSLA220121P000760002021-03-05 11:50AM EST76.002.101.522.05+0.57+37.25%18,460110.89%
TSLA220121P000780002021-02-10 3:50PM EST78.001.451.602.120.00-1746110.18%
TSLA220121P000800002021-03-05 12:37PM EST80.002.091.672.04+0.49+30.62%199,569108.72%
TSLA220121P000810002021-03-01 12:28PM EST81.001.501.712.230.00-10109.11%
TSLA220121P000820002021-03-04 11:40AM EST82.001.751.752.270.00-10108.78%
TSLA220121P000830002021-02-25 3:32PM EST83.001.701.792.310.00-4110108.45%
TSLA220121P000840002021-03-04 9:52AM EST84.001.651.832.350.00-10108.13%
TSLA220121P000850002021-03-03 2:13PM EST85.001.511.862.390.00-752,265107.76%
TSLA220121P000860002021-02-26 3:17PM EST86.001.831.902.430.00-25,198107.43%
TSLA220121P000870002021-03-03 1:26PM EST87.001.721.942.470.00-2916107.10%
TSLA220121P000880002021-03-03 1:10PM EST88.001.801.982.510.00-1899106.79%
TSLA220121P000890002021-02-26 3:17PM EST89.002.612.022.55+0.69+35.94%1650106.47%
TSLA220121P000900002021-03-04 2:07PM EST90.002.202.072.25+0.10+4.76%16,419104.81%
TSLA220121P000920002021-03-03 2:13PM EST92.001.582.152.680.00-50967105.58%
TSLA220121P000940002021-03-02 2:25PM EST94.002.002.232.760.00-11,345104.94%
TSLA220121P000950002020-08-25 8:33AM EST95.004.000.104.000.00-1311100.87%
TSLA220121P000960002021-03-05 11:39AM EST96.002.962.322.85+0.51+20.82%151,529104.37%
TSLA220121P000980002021-03-05 2:39PM EST98.002.622.402.87+0.03+1.16%131,518103.53%
TSLA220121P001000002021-03-05 3:45PM EST100.002.602.502.65+0.06+2.36%6020101.94%
TSLA220121P001020002021-03-04 3:19PM EST102.003.052.583.15+0.26+9.32%6956102.75%
TSLA220121P001040002021-03-03 1:08PM EST104.002.452.673.200.00-9589102.05%
TSLA220121P001050002020-08-28 10:01AM EST105.004.353.006.50-0.05-1.14%6121111.44%
TSLA220121P001060002021-02-25 12:12PM EST106.002.402.763.300.00-21,635101.53%
TSLA220121P001080002021-02-24 1:06PM EST108.002.402.863.400.00-31,709101.03%
TSLA220121P001100002021-03-04 3:38PM EST110.003.652.953.50+0.65+21.67%22479100.49%
TSLA220121P001120002021-03-05 11:51AM EST112.003.823.053.60+0.73+23.62%10099.99%
TSLA220121P001140002021-03-01 2:13PM EST114.002.703.103.700.00-235199.35%
TSLA220121P001150002020-07-10 12:31PM EST115.007.702.957.100.00-238106.81%
TSLA220121P001160002021-03-04 3:17PM EST116.003.803.203.60+0.56+17.28%240198.32%
TSLA220121P001180002021-03-04 2:09PM EST118.003.353.303.750.00-3097.96%
TSLA220121P001200002021-03-05 3:49PM EST120.003.603.453.850.00-525097.60%
TSLA220121P001220002021-02-16 9:30AM EST122.004.193.554.10+1.39+49.64%1097.49%
TSLA220121P001240002021-03-05 11:27AM EST124.004.503.654.15+1.06+30.81%398396.86%
TSLA220121P001250002020-08-10 12:18PM EST125.005.490.0110.000.00-2396101.35%
TSLA220121P001260002021-03-04 10:14AM EST126.003.703.754.300.00-1096.48%
TSLA220121P001280002021-02-17 2:09PM EST128.004.153.854.40+0.95+29.69%10095.98%
TSLA220121P001300002021-03-04 10:01AM EST130.004.433.954.50+0.68+18.13%3095.49%
TSLA220121P001320002021-03-04 1:20PM EST132.004.154.104.650.00-2164895.21%
TSLA220121P001340002021-03-03 12:14PM EST134.003.604.204.800.00-8835394.82%
TSLA220121P001350002020-07-10 12:35PM EST135.009.553.908.100.00-142100.25%
TSLA220121P001360002021-03-03 12:49PM EST136.003.404.304.750.00-191894.01%
TSLA220121P001380002021-02-26 9:56AM EST138.004.404.454.950.00-148393.82%
TSLA220121P001400002021-03-05 12:41PM EST140.005.104.605.00+0.55+12.09%82093.34%
TSLA220121P001420002021-02-26 11:51AM EST142.004.414.705.200.00-232393.04%
TSLA220121P001440002021-02-23 9:56AM EST144.005.004.805.400.00-11,55892.73%
TSLA220121P001450002020-08-28 10:26AM EST145.006.034.606.35+0.43+7.68%17293.69%
TSLA220121P001460002021-02-08 2:28PM EST146.003.754.955.500.00-4092.33%
TSLA220121P001480002021-03-04 3:49PM EST148.004.665.105.650.00-125492.02%
TSLA220121P001500002021-03-05 3:28PM EST150.005.405.205.50+0.25+4.85%222091.08%
TSLA220121P001520002021-03-05 12:55PM EST152.005.805.355.90+1.00+20.83%351,36691.20%
TSLA220121P001540002021-02-26 12:15PM EST154.004.955.506.050.00-120990.88%
TSLA220121P001550002020-08-10 9:52AM EST155.004.901.0010.300.00-218990.05%
TSLA220121P001560002021-03-04 3:00PM EST156.005.495.656.200.00-1090.56%
TSLA220121P001580002021-01-20 2:11PM EST158.004.904.354.850.00-31,62285.08%
TSLA220121P001600002021-03-05 12:42PM EST160.006.355.906.50+0.85+15.45%1317,21689.82%
TSLA220121P001620002021-02-22 9:55AM EST162.004.556.056.650.00-14089.48%
TSLA220121P001640002021-02-24 3:01PM EST164.005.106.206.800.00-414689.15%
TSLA220121P001650002020-08-24 8:55AM EST165.003.701.5011.500.00-1388.75%
TSLA220121P001660002021-03-02 10:43AM EST166.005.006.406.950.00-261988.89%
TSLA220121P001680002021-02-25 12:57PM EST168.005.906.557.100.00-15,19088.54%
TSLA220121P001700002021-03-04 10:12AM EST170.006.606.707.250.00-11,20988.20%
TSLA220121P001720002021-02-08 11:27AM EST172.005.016.857.450.00-427487.92%
TSLA220121P001740002021-03-02 11:40AM EST174.005.607.057.600.00-12,55887.64%
TSLA220121P001750002020-08-26 11:07AM EST175.008.152.0012.000.00-11,79286.35%
TSLA220121P001760002021-03-05 12:07PM EST176.008.607.207.75+2.45+39.84%169487.29%
TSLA220121P001780002021-01-19 3:08PM EST178.006.175.556.150.00-163781.88%
TSLA220121P001800002021-03-05 3:02PM EST180.007.707.558.10+0.15+1.99%12086.72%
TSLA220121P001810002021-03-04 10:54AM EST181.007.057.658.200.00-131386.60%
TSLA220121P001820002021-03-03 12:08PM EST182.006.327.708.300.00-50086.43%
TSLA220121P001830002020-12-21 2:07PM EST183.006.155.606.450.00-443280.65%
TSLA220121P001840002021-02-25 10:47AM EST184.006.837.908.500.00-133586.19%
TSLA220121P001850002021-03-04 1:57PM EST185.008.008.008.600.00-127086.07%
TSLA220121P001860002021-03-04 10:23AM EST186.007.678.108.700.00-16885.96%
TSLA220121P001870002020-12-17 10:27AM EST187.006.476.407.250.00-42481.52%
TSLA220121P001880002021-02-03 10:49AM EST188.005.968.308.900.00-2811485.71%
TSLA220121P001890002021-03-01 12:19PM EST189.006.558.408.950.00-11,05485.53%
TSLA220121P001900002021-03-04 12:56PM EST190.009.658.509.05+1.15+13.53%31,19485.41%
TSLA220121P001910002021-03-02 1:41PM EST191.006.658.559.150.00-1085.22%
TSLA220121P001920002021-02-22 9:36AM EST192.0011.158.659.25+4.15+59.29%1085.10%
TSLA220121P001930002020-12-31 3:57PM EST193.006.056.758.000.00-29980.90%
TSLA220121P001940002021-02-23 1:25PM EST194.007.808.859.450.00-1084.85%
TSLA220121P001950002021-03-05 10:41AM EST195.009.908.959.55+2.72+37.88%2084.72%
TSLA220121P001960002021-02-23 12:32PM EST196.008.209.109.650.00-118184.65%
TSLA220121P001970002021-02-23 9:53AM EST197.009.259.209.800.00-112484.57%
TSLA220121P001980002021-02-19 10:25AM EST198.009.859.309.90+2.75+38.73%15484.44%
TSLA220121P001990002021-03-05 1:09PM EST199.0010.109.4010.05+2.02+25.00%4084.37%
TSLA220121P002000002021-03-05 3:55PM EST200.009.709.509.80+0.93+10.60%34011,31383.85%
TSLA220121P002010002021-03-02 1:28PM EST201.0010.459.6010.00+3.00+40.27%2083.83%
TSLA220121P002020002021-02-22 2:31PM EST202.007.599.7010.350.00-56383.96%
TSLA220121P002030002021-03-05 9:49AM EST203.0010.009.8010.45+0.95+10.50%116183.83%
TSLA220121P002040002021-01-28 9:41AM EST204.007.827.909.050.00-15279.85%
TSLA220121P002050002020-07-08 8:39AM EST205.0014.688.0010.500.00-103581.26%
TSLA220121P002060002021-03-05 11:27AM EST206.0013.2410.1510.75+5.84+78.92%17083.47%
TSLA220121P002080002021-03-05 11:27AM EST208.0013.5010.3511.05+3.90+40.62%24083.29%
TSLA220121P002100002021-03-05 9:33AM EST210.0012.9010.6011.25+2.59+25.12%523883.06%
TSLA220121P002120002021-03-05 10:41AM EST212.0012.6010.8511.50+4.30+51.81%23582.88%
TSLA220121P002140002021-02-09 11:23AM EST214.007.9011.0511.750.00-89382.64%
TSLA220121P002150002020-07-28 2:57PM EST215.0013.114.5013.100.00-42877.01%
TSLA220121P002160002021-02-23 10:48AM EST216.0013.2511.3012.00+3.55+36.60%14282.45%
TSLA220121P002180002021-02-16 12:21PM EST218.0013.5511.5512.25+5.28+63.85%18582.25%
TSLA220121P002200002021-03-05 10:31AM EST220.0012.6011.8012.50+1.60+14.55%8541682.04%
TSLA220121P002220002021-03-04 2:23PM EST222.0012.1012.0512.750.00-136881.84%
TSLA220121P002240002021-02-26 2:12PM EST224.0013.4012.3013.00+2.50+22.94%19481.63%
TSLA220121P002250002020-08-20 2:33PM EST225.009.005.5015.500.00-127177.33%
TSLA220121P002260002021-02-26 2:12PM EST226.0011.1512.5513.300.00-533081.45%
TSLA220121P002280002021-02-16 3:09PM EST228.009.0012.8513.550.00-15281.28%
TSLA220121P002300002021-03-03 12:21PM EST230.0015.0013.1013.85+4.55+43.54%277381.10%
TSLA220121P002320002021-01-21 3:42PM EST232.009.709.4511.500.00-12475.13%
TSLA220121P002340002021-03-05 10:40AM EST234.0014.1013.6514.40+3.60+34.29%35580.73%
TSLA220121P002350002020-08-28 10:01AM EST235.0012.216.0016.00+0.99+8.82%41875.19%
TSLA220121P002360002021-02-24 3:52PM EST236.0016.6513.9514.70+6.42+62.76%24480.57%
TSLA220121P002380002021-02-25 3:23PM EST238.0012.5314.2515.000.00-16480.42%
TSLA220121P002400002021-03-05 2:33PM EST240.0015.0014.5515.30+0.85+6.01%233,88280.26%
TSLA220121P002420002021-03-05 11:39AM EST242.0017.6514.8515.60+4.65+35.77%4080.09%
TSLA220121P002440002021-02-26 1:27PM EST244.0013.1915.1515.900.00-25579.92%
TSLA220121P002450002020-08-10 1:04PM EST245.0013.006.5016.500.00-12973.11%
TSLA220121P002460002021-01-22 3:55PM EST246.0010.1010.7513.100.00-110873.54%
TSLA220121P002480002021-03-05 12:21PM EST248.0017.7015.7516.55+6.10+52.59%1016179.60%
TSLA220121P002500002021-03-05 3:36PM EST250.0015.8016.0516.90+0.45+2.93%1223,36279.46%
TSLA220121P002520002021-02-24 10:12AM EST252.0013.7516.4017.200.00-211379.31%
TSLA220121P002540002021-02-25 1:44PM EST254.0013.3516.7017.550.00-2079.15%
TSLA220121P002550002020-08-12 11:45AM EST255.0014.307.5017.500.00-15371.89%
TSLA220121P002560002021-03-04 1:18PM EST256.0016.8017.0517.900.00-315779.03%
TSLA220121P002580002021-02-25 12:30PM EST258.0014.5017.4018.200.00-116678.86%
TSLA220121P002600002021-03-05 10:23AM EST260.0017.6817.7518.60+1.15+6.96%1452078.76%
TSLA220121P002620002021-03-05 11:32AM EST262.0022.4018.1018.95+9.30+70.99%416678.63%
TSLA220121P002640002021-03-01 11:10AM EST264.0018.8718.4519.30+5.27+38.75%3078.48%
TSLA220121P002650002020-08-28 1:39PM EST265.0013.308.0018.00+2.20+19.82%93369.86%
TSLA220121P002660002021-03-05 12:45PM EST266.0019.3518.8019.65+3.35+20.94%14178.34%
TSLA220121P002680002021-03-01 10:20AM EST268.0014.5019.2020.000.00-21578.22%
TSLA220121P002700002021-03-05 1:45PM EST270.0019.7019.5520.40+2.70+15.88%17078.09%
TSLA220121P002720002021-03-05 10:09AM EST272.0020.4019.9020.75+5.75+39.25%13477.94%
TSLA220121P002740002021-02-25 9:46AM EST274.0025.0020.3021.20+10.00+66.67%16377.87%
TSLA220121P002750002020-08-21 12:28PM EST275.0013.208.5018.500.00-111467.89%
TSLA220121P002760002021-02-22 1:19PM EST276.0025.0020.7021.60+9.65+62.87%1077.76%
TSLA220121P002780002021-03-05 12:27PM EST278.0022.7021.1022.00+7.20+46.45%29377.65%
TSLA220121P002800002021-03-05 3:49PM EST280.0021.8021.5022.40+6.12+39.03%71,06577.53%
TSLA220121P002820002021-02-25 3:41PM EST282.0019.5021.8522.800.00-1077.39%
TSLA220121P002840002021-02-18 11:09AM EST284.0016.3522.3023.200.00-616377.29%
TSLA220121P002850002020-08-28 11:41AM EST285.0015.069.5019.50+0.50+3.43%1766.65%
TSLA220121P002860002021-03-05 12:20PM EST286.0025.8522.7023.65+5.85