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
TSLA220121C000050002020-02-04 3:08PM EST5.00944.750.000.000.00-200.00%
TSLA220121C000100002019-11-27 2:50PM EST10.00320.75415.05425.000.00--00.00%
TSLA220121C000150002020-02-10 10:30AM EST15.00770.97775.00794.000.00-30249.05%
TSLA220121C000200002020-02-04 9:56AM EST20.00881.80770.00789.000.00-22212.52%
TSLA220121C000250002020-02-11 3:15PM EST25.00744.980.000.000.00-32440.00%
TSLA220121C000300002019-12-30 12:20PM EST30.00389.42615.50625.500.00-4200.00%
TSLA220121C000350002019-12-30 12:19PM EST35.00384.05610.50620.500.00-200.00%
TSLA220121C000400002020-01-23 10:35AM EST40.00531.64850.00869.000.00-200.00%
TSLA220121C000450002020-01-24 10:24AM EST45.00518.46847.00866.000.00-200.00%
TSLA220121C000500002020-02-11 3:15PM EST50.00720.120.000.000.00-3200.00%
TSLA220121C000550002020-02-19 3:54PM EST55.00861.970.000.000.00-100.00%
TSLA220121C000600002020-01-23 10:35AM EST60.00511.95830.00849.000.00-5600.00%
TSLA220121C000650002020-02-24 1:07PM EST65.00768.95726.00744.000.00-18561.33%
TSLA220121C000700002020-01-24 12:09PM EST70.00490.65822.15841.000.00-300.00%
TSLA220121C000750002020-02-19 3:54PM EST75.00842.69716.50734.450.00-15870.75%
TSLA220121C000800002020-02-24 1:07PM EST80.00754.85711.50730.000.00-1272.36%
TSLA220121C000900002020-01-02 11:14AM EST90.00337.28556.50566.500.00-100.00%
TSLA220121C000950002019-10-03 11:10AM EST95.00146.28218.50228.500.00--00.00%
TSLA220121C001000002020-02-06 12:53PM EST100.00668.600.000.000.00-100.00%
TSLA220121C001200002020-02-04 3:54PM EST120.00766.05674.55691.000.00--071.22%
TSLA220121C001250002019-11-11 9:33AM EST125.00233.00237.05247.000.00-330.00%
TSLA220121C001300002020-01-02 9:34AM EST130.00304.87450.50460.450.00--00.00%
TSLA220121C001500002020-02-05 10:40AM EST150.00610.950.000.000.00-200.00%
TSLA220121C001550002020-01-15 2:38PM EST155.00381.00642.05658.000.00--268.37%
TSLA220121C001650002019-12-12 1:33PM EST165.00209.85318.00328.000.00-100.00%
TSLA220121C001700002020-01-03 12:15PM EST170.00289.60579.50589.500.00-110.00%
TSLA220121C001750002019-10-25 1:55PM EST175.00177.38173.45181.000.00-110.00%
TSLA220121C001800002020-02-04 9:55AM EST180.00642.400.000.000.00-100.00%
TSLA220121C001850002020-01-16 1:25PM EST185.00336.55614.45630.000.00-124865.71%
TSLA220121C001900002020-02-13 12:53PM EST190.00626.400.000.000.00-100.00%
TSLA220121C001950002020-01-08 3:58PM EST195.00308.00557.00567.000.00-1130.00%
TSLA220121C002000002020-02-10 3:03PM EST200.00587.170.000.000.00-100.00%
TSLA220121C002050002020-01-17 12:44PM EST205.00362.67648.65662.000.00-16117.25%
TSLA220121C002100002020-01-21 9:35AM EST210.00343.70698.95714.000.00-60166.27%
TSLA220121C002150002020-01-08 12:30PM EST215.00294.70539.00549.000.00-2130.00%
TSLA220121C002200002020-01-08 1:41PM EST220.00292.60534.50544.500.00-3300.00%
TSLA220121C002250002020-02-18 2:24PM EST225.00635.330.000.000.00-100.00%
TSLA220121C002300002020-02-04 3:46PM EST230.00742.030.000.000.00-100.00%
TSLA220121C002350002020-01-23 2:58PM EST235.00354.07671.20686.000.00-10147.74%
TSLA220121C002400002020-02-10 10:30AM EST240.00559.170.000.000.00-100.00%
TSLA220121C002450002020-01-03 12:25PM EST245.00230.64512.50522.500.00-20300.00%
TSLA220121C002500002020-02-24 3:03PM EST250.00610.800.000.000.00-10000.00%
TSLA220121C002550002020-02-19 11:15AM EST255.00700.000.000.000.00-100.00%
TSLA220121C002600002020-02-24 1:15PM EST260.00590.700.000.000.00-200.00%
TSLA220121C002650002020-02-05 9:49AM EST265.00549.000.000.000.00-100.00%
TSLA220121C002700002020-02-05 2:25PM EST270.00469.10540.80556.000.00-2062.25%
TSLA220121C002750002020-02-06 11:41AM EST275.00520.000.000.000.00-200.00%
TSLA220121C002800002020-02-21 12:24PM EST280.00632.650.000.000.00-200.00%
TSLA220121C002850002020-02-18 9:48AM EST285.00580.000.000.000.00-300.00%
TSLA220121C002900002020-01-17 3:55PM EST290.00487.81573.60588.000.00-11895.36%
TSLA220121C003000002020-02-25 1:43PM EST300.00525.000.000.000.00-1400.00%
TSLA220121C003100002020-02-19 9:30AM EST310.00629.850.000.000.00-100.00%
TSLA220121C003200002020-02-24 3:47PM EST320.00545.75499.35514.000.00-1635059.88%
TSLA220121C003300002020-02-24 3:46PM EST330.00536.100.000.000.00-1400.00%
TSLA220121C003400002020-02-20 2:47PM EST340.00578.30483.80496.700.00-37158.88%
TSLA220121C003500002020-02-24 11:25AM EST350.00528.000.000.000.00-1300.00%
TSLA220121C003600002020-02-05 12:47PM EST360.00434.12468.25481.500.00-29058.40%
TSLA220121C003700002020-02-03 1:24PM EST370.00421.630.000.000.00-100.00%
TSLA220121C003800002020-02-13 10:05AM EST380.00421.65453.75465.600.00-1057.85%
TSLA220121C003900002020-02-10 2:15PM EST390.00423.210.000.000.00-2700.00%
TSLA220121C004000002020-02-25 12:51PM EST400.00445.00438.60451.300.00-72,16057.40%
TSLA220121C004050002020-02-05 9:53AM EST405.00445.000.000.000.00-200.00%
TSLA220121C004100002020-02-18 12:14PM EST410.00484.00432.20443.850.00-712657.33%
TSLA220121C004150002020-02-04 10:09AM EST415.00533.000.000.000.00-200.00%
TSLA220121C004200002020-02-24 11:36AM EST420.00462.860.000.000.00-5400.00%
TSLA220121C004250002020-02-04 3:40PM EST425.00342.000.000.000.00-100.00%
TSLA220121C004300002020-02-24 11:48AM EST430.00450.950.000.000.00-600.00%
TSLA220121C004350002020-02-20 12:00PM EST435.00500.000.000.000.00-100.00%
TSLA220121C004400002020-02-20 12:00PM EST440.00496.000.000.000.00-200.00%
TSLA220121C004450002020-02-14 2:21PM EST445.00412.370.000.000.00-100.00%
TSLA220121C004500002020-02-25 11:19AM EST450.00400.000.000.000.00-800.00%
TSLA220121C004600002020-02-13 12:53PM EST460.00401.300.000.000.00-4500.00%
TSLA220121C004700002020-02-25 3:49PM EST470.00395.600.000.000.00-200.00%
TSLA220121C004800002020-02-21 12:24PM EST480.00388.210.000.000.00-100.00%
TSLA220121C004900002020-02-18 12:40PM EST490.00418.880.000.000.00-100.00%
TSLA220121C005000002020-02-25 12:51PM EST500.00377.00371.30382.800.00-1673455.56%
TSLA220121C005100002020-02-24 2:23PM EST510.00402.000.000.000.00-100.00%
TSLA220121C005200002020-02-24 9:49AM EST520.00416.000.000.000.00-100.00%
TSLA220121C005300002020-02-06 10:18AM EST530.00320.000.000.000.00-600.00%
TSLA220121C005400002020-02-10 11:31AM EST540.00316.900.000.000.00-100.00%
TSLA220121C005500002020-02-24 1:42PM EST550.00376.83341.05353.750.00-4423455.11%
TSLA220121C005600002020-02-05 2:38PM EST560.00275.35335.70345.850.00-6054.71%
TSLA220121C005700002020-02-25 11:28AM EST570.00334.88330.00341.350.00-457254.78%
TSLA220121C005800002020-02-24 11:45AM EST580.00355.00324.15335.200.00-3116254.54%
TSLA220121C005900002020-02-19 1:15PM EST590.00428.000.000.000.00-100.00%
TSLA220121C006000002020-02-25 3:42PM EST600.00317.000.000.000.00-200.00%
TSLA220121C006100002020-02-20 1:38PM EST610.00391.000.000.000.00-200.00%
TSLA220121C006200002020-02-19 10:29AM EST620.00412.00303.20313.950.00-81,12854.25%
TSLA220121C006300002020-02-05 9:59AM EST630.00301.500.000.000.00-100.00%
TSLA220121C006400002020-02-25 10:59AM EST640.00298.92293.05303.600.00-12,06654.05%
TSLA220121C006500002020-02-24 12:49PM EST650.00325.000.000.000.00-300.00%
TSLA220121C006600002020-02-19 10:37AM EST660.00288.500.000.000.00-500.00%
TSLA220121C006700002020-02-24 10:14AM EST670.00332.990.000.000.00-200.00%
TSLA220121C006800002020-02-03 12:44PM EST680.00220.260.000.000.00-600.00%
TSLA220121C006900002020-02-19 10:20AM EST690.00370.840.000.000.00-100.00%
TSLA220121C007000002020-02-25 3:51PM EST700.00270.000.000.000.00-800.00%
TSLA220121C007100002020-02-07 10:11AM EST710.00224.750.000.000.00-200.00%
TSLA220121C007200002020-02-24 10:51AM EST720.00309.820.000.000.00-100.00%
TSLA220121C007300002020-02-25 10:21AM EST730.00271.600.000.000.00-100.00%
TSLA220121C007400002020-02-25 10:24AM EST740.00268.230.000.000.00-100.00%
TSLA220121C007500002020-02-25 11:42AM EST750.00252.00245.05254.750.00-215153.69%
TSLA220121C007600002020-02-21 10:08AM EST760.00311.75241.25250.600.00-114753.66%
TSLA220121C007700002020-02-25 3:39PM EST770.00238.50237.00246.900.00-14753.61%
TSLA220121C007800002020-02-25 3:17PM EST780.00240.43233.60243.050.00-122753.64%
TSLA220121C007900002020-02-25 10:11AM EST790.00260.000.000.000.00-4000.00%
TSLA220121C008000002020-02-25 3:55PM EST800.00230.020.000.000.00-600.00%
TSLA220121C008100002020-02-25 2:46PM EST810.00226.87222.25232.200.00-310953.55%
TSLA220121C008200002020-02-25 2:46PM EST820.00223.330.000.000.00-2300.39%
TSLA220121C008300002020-02-25 2:52PM EST830.00220.24216.25225.450.00-41053.67%
TSLA220121C008400002020-02-25 12:31PM EST840.00220.700.000.000.00-100.78%
TSLA220121C008500002020-02-25 3:55PM EST850.00211.150.000.000.00-6100.78%
TSLA220121C008600002020-02-25 12:39PM EST860.00215.200.000.000.00-400.78%
TSLA220121C008700002020-02-25 12:39PM EST870.00211.920.000.000.00-101.56%
TSLA220121C008800002020-02-24 1:47PM EST880.00229.600.000.000.00-101.56%
TSLA220121C008900002020-02-24 9:37AM EST890.00242.000.000.000.00-101.56%
TSLA220121C009000002020-02-25 11:24AM EST900.00198.000.000.000.00-28501.56%
TSLA220121C009050002020-02-25 12:40PM EST905.00197.900.000.000.00-201.56%
TSLA220121C009100002020-02-25 10:07AM EST910.00258.000.000.000.00-25001.56%
TSLA220121C009150002020-02-05 9:59AM EST915.00191.70189.45201.500.00--053.96%
TSLA220121C009200002020-02-20 9:43AM EST920.00247.480.000.000.00-101.56%
TSLA220121C009250002020-02-25 10:43AM EST925.00200.000.000.000.00-101.56%
TSLA220121C009300002020-02-19 10:55AM EST930.00270.220.000.000.00-401.56%
TSLA220121C009350002020-02-25 9:37AM EST935.00216.72183.85192.850.00-26553.63%
TSLA220121C009400002020-02-24 12:13PM EST940.00209.000.000.000.00-103.13%
TSLA220121C009450002020-02-24 10:58AM EST945.00221.500.000.000.00-1003.13%
TSLA220121C009500002020-02-24 10:59AM EST950.00219.00179.10190.200.00-5548353.74%
TSLA220121C009550002020-02-24 3:12PM EST955.00208.650.000.000.00-103.13%
TSLA220121C009600002020-02-13 10:22AM EST960.00151.050.000.000.00-103.13%
TSLA220121C009650002020-02-11 3:41PM EST965.00153.500.000.000.00-203.13%
TSLA220121C009700002020-02-19 9:47AM EST970.00237.53174.00186.500.00-11053.96%
TSLA220121C009750002020-02-24 3:28PM EST975.00174.490.000.000.00-203.13%
TSLA220121C009800002020-02-24 2:58PM EST980.00176.460.000.000.00-503.13%
TSLA220121C009850002020-02-24 2:58PM EST985.00200.45170.75182.700.00-515154.05%
TSLA220121C009900002020-02-18 10:36AM EST990.00190.58169.20178.350.00-13153.67%
TSLA220121C009950002020-02-19 11:46AM EST995.00254.000.000.000.00-103.13%
TSLA220121C010000002020-02-25 3:55PM EST1,000.00170.000.000.000.00-3003.13%
TSLA220121C010050002020-02-20 1:10PM EST1,005.00217.160.000.000.00-103.13%
TSLA220121C010100002020-02-24 10:19AM EST1,010.00209.950.000.000.00-203.13%
TSLA220121C010150002020-02-24 3:41PM EST1,015.00190.00162.95172.000.00-213653.66%
TSLA220121C010200002020-02-24 3:39PM EST1,020.00189.100.000.000.00-103.13%
TSLA220121C010300002020-02-19 10:47AM EST1,030.00235.55159.05170.750.00--653.89%
TSLA220121C010400002020-02-19 12:15PM EST1,040.00234.530.000.000.00-103.13%
TSLA220121C010500002020-02-25 10:32AM EST1,050.00167.60154.60163.850.00-1753.67%
TSLA220121C010600002020-02-18 1:37PM EST1,060.00171.960.000.000.00-103.13%
TSLA220121C010700002020-02-20 9:32AM EST1,070.00207.000.000.000.00-203.13%
TSLA220121C010800002020-02-25 6:50PM EST1,080.00155.900.000.000.00---3.13%
TSLA220121C010900002020-02-10 2:40PM EST1,090.00131.000.000.000.00-503.13%
TSLA220121C011000002020-02-25 11:45AM EST1,100.00150.700.000.000.00-1503.13%
TSLA220121C011100002020-02-24 9:45AM EST1,110.00181.82142.30151.100.00-425753.81%
TSLA220121C011200002020-02-24 10:57AM EST1,120.00178.000.000.000.00-106.25%
TSLA220121C011300002020-02-24 11:29AM EST1,130.00168.000.000.000.00-2406.25%
TSLA220121C011400002020-02-03 12:56PM EST1,140.0088.750.000.000.00-206.25%
TSLA220121C011500002020-02-21 3:20PM EST1,150.00190.000.000.000.00-306.25%
TSLA220121C011600002020-02-24 9:50AM EST1,160.00172.00133.05144.350.00-510154.27%
TSLA220121C011700002020-02-19 11:19AM EST1,170.00209.000.000.000.00--06.25%
TSLA220121C011800002020-02-05 10:43AM EST1,180.00109.82129.50138.400.00--054.04%
TSLA220121C011900002020-02-24 2:40PM EST1,190.00149.950.000.000.00-106.25%
TSLA220121C012000002020-02-25 1:49PM EST1,200.00131.840.000.000.00-206.25%
TSLA220121C012100002020-02-18 3:38PM EST1,210.00142.70124.55133.350.00-150054.14%
TSLA220121C012200002020-02-04 3:49PM EST1,220.00100.050.000.000.00--06.25%
TSLA220121C012300002020-02-05 1:08PM EST1,230.0087.300.000.000.00--06.25%
TSLA220121C012400002020-02-25 9:40AM EST1,240.00146.840.000.000.00-206.25%
TSLA220121C012500002020-02-24 9:45AM EST1,250.00152.510.000.000.00-506.25%
TSLA220121C012600002020-02-18 1:54PM EST1,260.00130.000.000.000.00-106.25%
TSLA220121C012700002020-02-14 2:03PM EST1,270.00112.40115.80127.500.00-4054.80%
TSLA220121C012800002020-02-25 2:17PM EST1,280.00117.950.000.000.00-506.25%
TSLA220121C013000002020-02-25 12:08PM EST1,300.00121.000.000.000.00-606.25%
TSLA220121C013500002020-02-21 9:30AM EST1,350.00150.650.000.000.00-106.25%
TSLA220121C014000002020-02-24 11:28AM EST1,400.00124.500.000.000.00-106.25%
TSLA220121C014500002020-02-24 12:14PM EST1,450.00113.0095.35102.700.00-13755.47%
TSLA220121C015000002020-02-25 3:50PM EST1,500.0092.750.000.000.00-4406.25%
TSLA220121C015200002020-02-24 3:55PM EST1,520.00105.000.000.000.00-2306.25%
TSLA220121C015400002020-02-21 3:22PM EST1,540.00122.450.000.000.00-106.25%
TSLA220121C015500002020-02-21 9:30AM EST1,550.00120.6586.1094.000.00-1356.09%
TSLA220121C015600002020-02-21 9:33AM EST1,560.00129.550.000.000.00-106.25%
TSLA220121C015700002020-02-18 12:10AM EST1,570.0077.7084.5590.600.00--056.00%
TSLA220121C015800002020-02-20 12:00PM EST1,580.00113.000.000.000.00--06.25%
TSLA220121C015900002020-02-24 12:53PM EST1,590.00100.000.000.000.00-106.25%
TSLA220121C016000002020-02-25 1:45PM EST1,600.0087.000.000.000.00-206.25%
TSLA220121C016200002020-02-05 1:00PM EST1,620.0063.650.000.000.00--012.50%
TSLA220121C016300002020-02-25 1:53PM EST1,630.0083.000.000.000.00-1012.50%
TSLA220121C016400002020-02-05 3:09PM EST1,640.0061.500.000.000.00--012.50%
TSLA220121C016500002020-02-25 11:19AM EST1,650.0080.000.000.000.00-1012.50%
TSLA220121C016600002020-02-06 3:23PM EST1,660.0065.400.000.000.00--012.50%
TSLA220121C016700002020-02-07 10:14AM EST1,670.0062.500.000.000.00-1012.50%
TSLA220121C016800002020-02-05 3:09PM EST1,680.0059.550.000.000.00--012.50%
TSLA220121C017000002020-02-24 9:51AM EST1,700.0083.0075.0080.250.00-11,03256.65%
TSLA220121C017100002020-02-24 11:06AM EST1,710.0094.390.000.000.00-1012.50%
TSLA220121C017300002020-02-18 9:48AM EST1,730.0079.210.000.000.00-2012.50%
TSLA220121C017400002020-02-05 3:22PM EST1,740.0057.000.000.000.00--012.50%
TSLA220121C017500002020-02-21 9:30AM EST1,750.00107.650.000.000.00-1012.50%
TSLA220121C017600002020-02-05 3:10PM EST1,760.0055.700.000.000.00--012.50%
TSLA220121C017700002020-02-05 12:41PM EST1,770.0049.780.000.000.00--012.50%
TSLA220121C017800002020-02-12 12:21PM EST1,780.0057.150.000.000.00-2012.50%
TSLA220121C017900002020-02-19 12:37PM EST1,790.00109.700.000.000.00-3012.50%
TSLA220121C018000002020-02-25 3:10PM EST1,800.0071.000.000.000.00-5012.50%
TSLA220121C018100002020-02-19 12:37PM EST1,810.00107.900.000.000.00-3012.50%
TSLA220121C018200002020-02-19 12:04PM EST1,820.00105.520.000.000.00-30012.50%
TSLA220121C018300002020-02-18 1:32PM EST1,830.0071.510.000.000.00-1012.50%
TSLA220121C018400002020-02-19 12:04PM EST1,840.00103.710.000.000.00--012.50%
TSLA220121C018500002020-02-25 10:09AM EST1,850.0078.890.000.000.00-1012.50%
TSLA220121C018600002020-02-19 10:38AM EST1,860.0098.690.000.000.00-3012.50%
TSLA220121C018700002020-02-24 12:06PM EST1,870.0078.000.000.000.00-2012.50%
TSLA220121C018800002020-02-25 2:18PM EST1,880.0066.000.000.000.00-479012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000050002020-02-25 2:08PM EST5.000.080.070.090.00-4295,890134.77%
TSLA220121P000100002020-02-24 10:55AM EST10.000.200.000.000.00-14050.00%
TSLA220121P000150002020-02-25 2:50PM EST15.000.390.000.000.00-153050.00%
TSLA220121P000200002020-02-25 12:18PM EST20.000.400.000.000.00-4050.00%
TSLA220121P000250002020-02-25 1:42PM EST25.000.480.000.000.00-3050.00%
TSLA220121P000300002020-02-11 12:42PM EST30.000.720.000.000.00-3050.00%
TSLA220121P000350002020-02-19 10:40AM EST35.000.610.000.000.00-2050.00%
TSLA220121P000400002020-02-25 10:52AM EST40.001.100.000.000.00-12050.00%
TSLA220121P000450002020-02-25 11:23AM EST45.001.100.000.000.00-1050.00%
TSLA220121P000500002020-02-25 2:46PM EST50.001.550.000.000.00-70050.00%
TSLA220121P000550002020-02-06 3:31PM EST55.001.520.000.000.00-2025.00%
TSLA220121P000600002020-02-24 11:34AM EST60.001.750.000.000.00-57025.00%
TSLA220121P000650002020-02-14 3:37PM EST65.002.500.000.000.00-10025.00%
TSLA220121P000700002020-02-25 11:04AM EST70.002.300.000.000.00-1025.00%
TSLA220121P000750002020-02-24 3:23PM EST75.002.500.000.000.00-74025.00%
TSLA220121P000800002020-02-13 10:55AM EST80.003.590.000.000.00-14025.00%
TSLA220121P000850002020-02-12 12:20PM EST85.002.990.000.000.00-20025.00%
TSLA220121P000900002020-02-20 10:46AM EST90.002.880.000.000.00-2025.00%
TSLA220121P000950002020-02-20 3:20PM EST95.003.130.000.000.00-9025.00%
TSLA220121P001000002020-02-25 3:24PM EST100.003.700.000.000.00-262025.00%
TSLA220121P001050002020-02-13 12:03PM EST105.003.650.000.000.00-1025.00%
TSLA220121P001100002020-02-20 3:16PM EST110.005.350.000.000.00-21025.00%
TSLA220121P001150002020-02-24 9:52AM EST115.005.120.000.000.00-1025.00%
TSLA220121P001200002020-02-25 9:58AM EST120.004.600.000.000.00-1025.00%
TSLA220121P001250002020-02-24 10:01AM EST125.005.913.207.500.00-119878.22%
TSLA220121P001300002020-02-24 10:01AM EST130.005.810.000.000.00-1025.00%
TSLA220121P001350002020-02-24 10:04AM EST135.006.633.508.000.00-16776.00%
TSLA220121P001400002020-02-24 10:05AM EST140.006.960.000.000.00-1025.00%
TSLA220121P001450002020-02-13 3:32PM EST145.006.254.008.500.00-28474.15%
TSLA220121P001500002020-02-25 2:46PM EST150.006.700.000.000.00-236025.00%
TSLA220121P001550002020-02-04 10:07AM EST155.006.706.009.000.00-12074.03%
TSLA220121P001600002020-02-24 11:44AM EST160.008.000.000.000.00-6025.00%
TSLA220121P001650002020-02-24 10:06AM EST165.008.670.000.000.00-1025.00%
TSLA220121P001700002020-02-24 10:09AM EST170.009.110.000.000.00-1025.00%
TSLA220121P001750002020-02-19 3:54PM EST175.007.500.000.000.00-36025.00%
TSLA220121P001800002020-02-07 1:37PM EST180.007.610.000.000.00-2025.00%
TSLA220121P001850002020-02-20 9:37AM EST185.008.200.000.000.00-3025.00%
TSLA220121P001900002020-02-04 11:46AM EST190.008.000.000.000.00-5025.00%
TSLA220121P001950002020-02-14 3:25PM EST195.009.720.000.000.00-32025.00%
TSLA220121P002000002020-02-25 11:44AM EST200.0010.500.000.000.00-15025.00%
TSLA220121P002050002020-02-13 12:32PM EST205.0011.450.000.000.00-2012.50%
TSLA220121P002100002020-02-19 1:17PM EST210.0012.250.000.000.00-45012.50%
TSLA220121P002150002020-02-03 11:11AM EST215.0010.8010.0015.000.00-22767.04%
TSLA220121P002200002020-02-20 2:41PM EST220.0011.850.000.000.00-2012.50%
TSLA220121P002250002020-02-19 10:21AM EST225.0012.000.000.000.00-43012.50%
TSLA220121P002300002020-02-19 10:04AM EST230.0012.050.000.000.00-1012.50%
TSLA220121P002350002020-02-19 2:15PM EST235.0012.500.000.000.00-2012.50%
TSLA220121P002400002020-02-14 3:14PM EST240.0013.660.000.000.00-1012.50%
TSLA220121P002450002020-02-04 9:30AM EST245.0013.750.000.000.00-1012.50%
TSLA220121P002500002020-02-24 11:41AM EST250.0015.500.000.000.00-201012.50%
TSLA220121P002550002020-02-05 12:30PM EST255.0015.020.000.000.00-1012.50%
TSLA220121P002600002020-02-24 12:25PM EST260.0016.450.000.000.00-1012.50%
TSLA220121P002650002020-02-20 11:08AM EST265.0018.000.000.000.00-1012.50%
TSLA220121P002700002020-02-13 12:35PM EST270.0015.980.000.000.00-79012.50%
TSLA220121P002750002020-02-06 1:39PM EST275.0018.2718.0020.950.00-511862.26%
TSLA220121P002800002020-02-24 3:44PM EST280.0018.550.000.000.00-11012.50%
TSLA220121P002850002020-02-14 3:37PM EST285.0018.5018.0023.000.00-201061.29%
TSLA220121P002900002020-02-21 11:21AM EST290.0020.000.000.000.00-2012.50%
TSLA220121P003000002020-02-25 3:56PM EST300.0022.0520.0024.500.00-73,58560.03%
TSLA220121P003100002020-02-07 12:13PM EST310.0020.000.000.000.00-1012.50%
TSLA220121P003200002020-02-20 12:58PM EST320.0022.0023.0028.500.00-160159.19%
TSLA220121P003300002020-02-25 3:13PM EST330.0027.700.000.000.00-240012.50%
TSLA220121P003400002020-02-25 2:31PM EST340.0030.000.000.000.00-3012.50%
TSLA220121P003500002020-02-21 1:27PM EST350.0031.000.000.000.00-1012.50%
TSLA220121P003600002020-02-21 2:10PM EST360.0030.500.000.000.00-33012.50%
TSLA220121P003700002020-02-21 12:55PM EST370.0033.000.000.000.00-1012.50%
TSLA220121P003800002020-02-21 10:15AM EST380.0036.000.000.000.00-1012.50%
TSLA220121P003900002020-02-24 10:21AM EST390.0039.500.000.000.00-5012.50%
TSLA220121P004000002020-02-25 11:49AM EST400.0040.510.000.000.00-18012.50%
TSLA220121P004050002020-02-14 1:24PM EST405.0038.060.000.000.00-2012.50%
TSLA220121P004100002020-02-21 1:23PM EST410.0039.200.000.000.00-1106.25%
TSLA220121P004150002020-02-13 11:13AM EST415.0041.600.000.000.00-306.25%
TSLA220121P004200002020-02-25 3:08PM EST420.0047.510.000.000.00-106.25%
TSLA220121P004250002020-02-05 1:22PM EST425.0050.000.000.000.00-106.25%
TSLA220121P004300002020-02-21 2:35PM EST430.0043.500.000.000.00-106.25%
TSLA220121P004350002020-02-05 3:02PM EST435.0050.500.000.000.00-106.25%
TSLA220121P004400002020-02-18 12:22PM EST440.0044.100.000.000.00-106.25%
TSLA220121P004450002020-01-17 10:01AM EST445.0083.7940.000.000.00-18466.25%
TSLA220121P004500002020-02-24 9:31AM EST450.0055.480.000.000.00-706.25%
TSLA220121P004600002020-02-24 3:11PM EST460.0053.950.000.000.00-1006.25%
TSLA220121P004700002020-02-19 3:42PM EST470.0048.990.000.000.00-106.25%
TSLA220121P004800002020-02-19 1:02PM EST480.0053.500.000.000.00-806.25%
TSLA220121P004900002020-02-19 12:16PM EST490.0056.000.000.000.00-106.25%
TSLA220121P005000002020-02-25 3:56PM EST500.0071.470.000.000.00-706.25%
TSLA220121P005100002020-02-19 12:26PM EST510.0061.0070.4076.750.00-16852.78%
TSLA220121P005200002020-02-24 3:30PM EST520.0072.050.000.000.00-206.25%
TSLA220121P005300002020-02-06 12:41PM EST530.0083.900.000.000.00-1406.25%
TSLA220121P005400002020-02-21 11:04AM EST540.0074.150.000.000.00-106.25%
TSLA220121P005500002020-02-25 1:01PM EST550.0090.000.000.000.00-206.25%
TSLA220121P005600002020-02-19 12:33PM EST560.0076.670.000.000.00-406.25%
TSLA220121P005700002020-02-06 3:13PM EST570.00102.000.000.000.00-3106.25%
TSLA220121P005800002020-02-24 3:09PM EST580.0093.200.000.000.00-303.13%
TSLA220121P005900002020-02-19 11:08AM EST590.0084.040.000.000.00-503.13%
TSLA220121P006000002020-02-25 3:08PM EST600.00112.000.000.000.00-1203.13%
TSLA220121P006100002020-02-25 2:46PM EST610.00116.250.000.000.00-103.13%
TSLA220121P006200002020-02-20 2:25PM EST620.00100.050.000.000.00-10003.13%
TSLA220121P006300002020-02-19 1:16PM EST630.00100.980.000.000.00-103.13%
TSLA220121P006400002020-02-25 3:40PM EST640.00130.50125.75136.500.00-205052.01%
TSLA220121P006500002020-02-24 11:57AM EST650.00125.85131.05138.050.00-592251.51%
TSLA220121P006600002020-02-24 11:57AM EST660.00130.70136.25146.500.00-1851.93%
TSLA220121P006700002020-02-18 11:32AM EST670.00124.26140.25148.100.00-1351.22%
TSLA220121P006800002020-02-25 11:45AM EST680.00149.09143.70153.250.00-110450.91%
TSLA220121P006900002020-02-06 12:16PM EST690.00162.00151.50156.750.00-61350.95%
TSLA220121P007000002020-02-25 9:44AM EST700.00150.000.000.000.00-201.56%
TSLA220121P007100002020-02-19 12:16PM EST710.00134.100.000.000.00--01.56%
TSLA220121P007200002020-02-24 12:09PM EST720.00164.580.000.000.00-101.56%
TSLA220121P007300002020-02-19 9:38AM EST730.00140.000.000.000.00-101.56%
TSLA220121P007400002020-02-25 2:49PM EST740.00183.450.000.000.00-101.56%
TSLA220121P007500002020-02-25 11:23AM EST750.00193.000.000.000.00-800.78%
TSLA220121P007600002020-02-11 11:32AM EST760.00188.980.000.000.00-100.78%
TSLA220121P007700002020-02-20 3:08PM EST770.00173.000.000.000.00-100.78%
TSLA220121P007800002020-02-21 2:44PM EST780.00178.670.000.000.00-100.39%
TSLA220121P007900002020-02-25 2:54PM EST790.00213.000.000.000.00-100.20%
TSLA220121P008000002020-02-25 12:18PM EST800.00217.000.000.000.00-4600.00%
TSLA220121P008100002020-02-24 12:11PM EST810.00215.050.000.000.00-100.00%
TSLA220121P008200002020-02-25 12:35PM EST820.00225.350.000.000.00-800.00%
TSLA220121P008400002020-02-25 1:00PM EST840.00242.800.000.000.00-100.00%
TSLA220121P008500002020-02-20 11:15AM EST850.00214.500.000.000.00-200.00%
TSLA220121P008600002020-02-19 2:24PM EST860.00215.000.000.000.00-100.00%
TSLA220121P008700002020-02-04 1:37PM EST870.00226.000.000.000.00--00.00%
TSLA220121P008800002020-02-05 12:07PM EST880.00278.750.000.000.00--00.00%
TSLA220121P009000002020-02-24 9:47AM EST900.00272.530.000.000.00-100.00%
TSLA220121P009050002020-02-06 10:40AM EST905.00307.000.000.000.00--00.00%
TSLA220121P009100002020-02-19 1:56PM EST910.00248.650.000.000.00-700.00%
TSLA220121P009200002020-02-19 10:52AM EST920.00244.000.000.000.00--00.00%
TSLA220121P009250002020-02-19 12:17PM EST925.00255.000.000.000.00--00.00%
TSLA220121P009300002020-02-24 9:47AM EST930.00292.570.000.000.00-100.00%
TSLA220121P009350002020-02-04 2:45PM EST935.00263.30303.00316.500.00--150.54%
TSLA220121P009400002020-02-24 11:50AM EST940.00300.47306.80314.500.00-1150.80%
TSLA220121P009450002020-02-24 11:50AM EST945.00303.930.000.000.00-100.00%
TSLA220121P009500002020-02-21 2:50PM EST950.00281.04314.20327.200.00-13450.57%
TSLA220121P009600002020-02-04 2:51PM EST960.00279.07320.90334.500.00--450.51%
TSLA220121P009650002020-02-06 10:40AM EST965.00351.500.000.000.00--00.00%
TSLA220121P009700002020-02-19 10:41AM EST970.00275.30328.20341.600.00--250.48%
TSLA220121P009800002020-02-19 10:24AM EST980.00280.220.000.000.00--00.00%
TSLA220121P009850002020-02-04 10:22AM EST985.00318.650.000.000.00--00.00%
TSLA220121P009900002020-02-06 10:20AM EST990.00360.500.000.000.00--00.00%
TSLA220121P009950002020-02-10 12:14AM EST995.00308.700.000.000.00--00.00%
TSLA220121P010000002020-02-25 10:26AM EST1,000.00351.500.000.000.00-100.00%
TSLA220121P010100002020-01-22 12:54PM EST1,010.00451.54317.85327.000.00-1041.93%
TSLA220121P010150002020-02-06 10:40AM EST1,015.00390.500.000.000.00-100.00%
TSLA220121P010200002020-02-10 9:31AM EST1,020.00358.000.000.000.00-100.00%
TSLA220121P010400002020-02-04 10:01AM EST1,040.00337.700.000.000.00--00.00%
TSLA220121P010700002020-02-18 12:13AM EST1,070.00391.90399.00415.500.00--451.61%
TSLA220121P011200002020-02-03 2:38PM EST1,120.00446.000.000.000.00--00.00%
TSLA220121P011600002020-02-04 12:04PM EST1,160.00500.350.000.000.00--00.00%
TSLA220121P011700002020-02-05 10:15AM EST1,170.00505.000.000.000.00--00.00%
TSLA220121P011800002020-02-05 1:15PM EST1,180.00540.500.000.000.00--00.00%
TSLA220121P011900002020-02-05 11:16AM EST1,190.00509.650.000.000.00--00.00%
TSLA220121P012000002020-02-20 9:59AM EST1,200.00449.000.000.000.00-100.00%
TSLA220121P012100002020-02-05 1:15PM EST1,210.00566.500.000.000.00--00.00%
TSLA220121P012400002020-02-05 1:15PM EST1,240.00591.95535.00552.000.00--151.43%
TSLA220121P012500002020-02-04 3:49PM EST1,250.00490.58544.00560.000.00--451.35%
TSLA220121P012700002020-02-06 1:03PM EST1,270.00587.85560.00577.000.00--251.40%
TSLA220121P013500002020-02-05 10:36AM EST1,350.00663.650.000.000.00--00.00%
TSLA220121P014000002020-02-05 10:46AM EST1,400.00700.000.000.000.00--00.00%
TSLA220121P014500002020-02-05 9:37AM EST1,450.00697.100.000.000.00--00.00%
TSLA220121P015000002020-02-05 9:33AM EST1,500.00767.500.000.000.00--00.00%
TSLA220121P015200002020-02-05 10:38AM EST1,520.00815.000.000.000.00--00.00%
TSLA220121P015300002020-02-05 9:31AM EST1,530.00824.20787.50803.000.00--251.19%
TSLA220121P015400002020-02-05 9:31AM EST1,540.00812.30796.50813.000.00--251.46%
TSLA220121P015600002020-02-06 2:34PM EST1,560.00863.00814.50830.000.00--251.18%
TSLA220121P015800002020-02-05 9:40AM EST1,580.00819.00834.30849.000.00--251.43%
TSLA220121P015900002020-02-05 9:31AM EST1,590.00858.40841.50858.000.00--151.42%
TSLA220121P016000002020-02-05 9:45AM EST1,600.00868.15852.10867.000.00--151.40%
TSLA220121P016100002020-02-06 10:21AM EST1,610.00901.000.000.000.00--00.00%
TSLA220121P016300002020-02-05 9:31AM EST1,630.00896.400.000.000.00--00.00%
TSLA220121P016400002020-02-06 10:21AM EST1,640.00929.000.000.000.00--00.00%
TSLA220121P016900002020-02-10 12:14AM EST1,690.00963.000.000.000.00--00.00%
TSLA220121P017300002020-02-10 12:14AM EST1,730.00984.500.000.000.00--00.00%
TSLA220121P017700002020-02-05 10:13AM EST1,770.001,019.301,007.501,023.000.00-1251.30%
TSLA220121P018000002020-02-05 10:14AM EST1,800.001,074.950.000.000.00--00.00%
TSLA220121P018100002020-02-10 9:41AM EST1,810.001,036.500.000.000.00-100.00%
TSLA220121P018200002020-02-10 9:41AM EST1,820.001,046.000.000.000.00-100.00%
TSLA220121P018300002020-02-05 3:10PM EST1,830.001,120.950.000.000.00--00.00%
TSLA220121P018400002020-02-05 3:15PM EST1,840.001,127.100.000.000.00--00.00%
TSLA220121P018500002020-02-05 9:46AM EST1,850.001,124.000.000.000.00--00.00%
TSLA220121P018600002020-02-10 9:41AM EST1,860.001,084.000.000.000.00-300.00%
TSLA220121P018700002020-02-05 3:46PM EST1,870.001,164.350.000.000.00--00.00%
TSLA220121P018800002020-02-10 9:41AM EST1,880.001,122.050.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more