UK markets close in 1 hour 46 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.54-10.48 (-1.41%)
As of 9:44AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220318C000050002021-01-19 12:14AM EST5.00733.90761.95766.750.00--00.00%
TSLA220318C000100002020-11-05 12:06PM EST10.00422.06582.65594.100.00-1692740.00%
TSLA220318C000150002021-01-05 2:46PM EST15.00724.05831.65838.750.00-10140.00%
TSLA220318C000200002020-11-12 10:17AM EST20.00402.04582.70596.900.00-120.00%
TSLA220318C000350002020-11-19 1:04PM EST35.00464.650.000.000.00--70.00%
TSLA220318C000400002020-09-02 7:10PM EST40.0050.59389.55403.750.00---0.00%
TSLA220318C000500002020-11-24 12:13PM EST50.00497.03609.65614.600.00-120.00%
TSLA220318C000550002020-11-20 1:24PM EST55.00437.950.000.000.00-570.00%
TSLA220318C000560002020-11-17 1:32PM EST56.00392.65545.75563.250.00-220.00%
TSLA220318C000580002020-08-30 11:11PM EST58.0042.00380.05397.950.00--00.00%
TSLA220318C000590002020-11-20 1:26PM EST59.00433.900.000.000.00-560.00%
TSLA220318C000600002021-02-23 10:10AM EST60.00609.200.000.000.00-1140.00%
TSLA220318C000610002020-08-30 11:11PM EST61.00249.25377.55395.450.00--00.00%
TSLA220318C000620002020-11-17 1:47PM EST62.00383.25539.95557.000.00-270.00%
TSLA220318C000630002020-11-09 12:06PM EST63.00375.00582.10599.050.00-220.00%
TSLA220318C000640002020-09-02 7:11PM EST64.00214.31367.55384.850.00---0.00%
TSLA220318C000660002020-08-30 11:11PM EST66.0036.01373.05391.000.00--00.00%
TSLA220318C000670002020-08-30 11:11PM EST67.0097.61372.05389.950.00--00.00%
TSLA220318C000680002020-09-02 7:11PM EST68.0032.89363.55380.050.00---0.00%
TSLA220318C000690002020-08-30 11:11PM EST69.00106.17370.05386.400.00---0.00%
TSLA220318C000700002020-08-30 11:11PM EST70.0034.29369.55387.450.00--00.00%
TSLA220318C000710002020-08-30 11:11PM EST71.0083.43368.50385.900.00---0.00%
TSLA220318C000720002020-08-30 11:11PM EST72.0038.56367.55385.450.00--00.00%
TSLA220318C000740002021-01-05 12:14PM EST74.00660.68773.50779.400.00-160.00%
TSLA220318C000760002021-01-12 12:13PM EST76.00776.930.000.000.00-1170.00%
TSLA220318C000780002020-08-30 11:11PM EST78.00256.50362.05379.950.00--00.00%
TSLA220318C000800002020-08-30 11:11PM EST80.00172.00360.05377.400.00--00.00%
TSLA220318C000810002020-08-30 11:11PM EST81.00321.15359.55375.850.00--00.00%
TSLA220318C000820002020-08-30 11:11PM EST82.0026.81358.55376.400.00--00.00%
TSLA220318C000830002020-08-30 11:11PM EST83.00241.00357.55375.450.00--00.00%
TSLA220318C000840002021-01-07 1:07PM EST84.00713.57759.00779.000.00-150.00%
TSLA220318C000860002020-11-17 1:18PM EST86.00362.40518.90532.300.00-150.00%
TSLA220318C000870002020-11-19 12:49PM EST87.00411.900.000.000.00--50.00%
TSLA220318C000880002020-11-17 1:33PM EST88.00362.60516.65531.450.00-1160.00%
TSLA220318C000890002020-11-17 1:43PM EST89.00358.85515.60529.150.00--10.00%
TSLA220318C000900002020-09-03 10:38AM EST90.00331.27323.50342.000.00-10200.00%
TSLA220318C000910002020-08-30 11:11PM EST91.0034.35350.55368.450.00--00.00%
TSLA220318C000920002020-11-20 1:19PM EST92.00402.900.000.000.00-1710.00%
TSLA220318C000930002020-11-20 3:20PM EST93.00400.850.000.000.00-440.00%
TSLA220318C000940002020-08-30 11:11PM EST94.0023.45347.55365.450.00--00.00%
TSLA220318C000950002020-08-30 11:11PM EST95.0057.65347.05364.950.00--00.00%
TSLA220318C000960002020-12-18 1:10PM EST96.00581.00728.75735.150.00-25500.00%
TSLA220318C000980002020-12-18 3:29PM EST98.00557.30746.05750.950.00-340.00%
TSLA220318C001000002021-02-23 12:49PM EST100.00574.970.000.000.00-2520.00%
TSLA220318C001040002020-11-09 9:46AM EST104.00345.00538.50558.000.00--180.00%
TSLA220318C001080002020-09-01 1:28PM EST108.00375.82335.55353.450.00-550.00%
TSLA220318C001120002020-12-28 12:04PM EST112.00559.37745.75761.000.00-5300.00%
TSLA220318C001160002021-01-06 1:53PM EST116.00655.58728.50748.000.00-51000.00%
TSLA220318C001200002021-01-21 11:03AM EST120.00730.00658.20669.250.00-5636211.58%
TSLA220318C001240002021-01-06 1:53PM EST124.00647.98720.50740.500.00-615565.63%
TSLA220318C001280002020-10-01 2:18PM EST128.00329.00259.00278.500.00-1720.00%
TSLA220318C001320002021-01-15 3:26PM EST132.00695.00684.25690.750.00-577273.33%
TSLA220318C001360002020-08-30 11:10PM EST136.0015.00312.05329.900.00--00.00%
TSLA220318C001400002021-02-24 3:54PM EST140.00606.840.000.000.00-3505730.00%
TSLA220318C001440002021-02-24 3:54PM EST144.00603.150.000.000.00-3505090.00%
TSLA220318C001480002020-09-22 1:41PM EST148.00292.330.000.000.00-500.00%
TSLA220318C001520002020-12-16 1:17PM EST152.00475.00675.65682.050.00-149263.19%
TSLA220318C001560002021-01-07 2:09PM EST156.00654.06690.00710.000.00-448318.80%
TSLA220318C001600002021-01-22 9:37AM EST160.00680.00620.45631.550.00-10769175.67%
TSLA220318C001640002021-02-16 12:07PM EST164.00636.500.000.000.00-15170.00%
TSLA220318C001680002020-12-11 10:58AM EST168.00453.08712.40720.850.00-565389.86%
TSLA220318C001720002020-12-11 10:58AM EST172.00449.58708.65717.100.00-5364372.02%
TSLA220318C001760002020-11-17 9:38AM EST176.00291.92434.40445.200.00-754670.00%
TSLA220318C001800002020-12-30 12:55PM EST180.00512.00612.50629.000.00-5865181.11%
TSLA220318C001840002021-02-17 9:31AM EST184.00594.000.000.000.00-1630.00%
TSLA220318C001880002020-10-22 2:14PM EST188.00260.61308.85321.850.00-102650.00%
TSLA220318C001920002020-08-30 11:10PM EST192.00146.37270.55288.450.00--00.00%
TSLA220318C001960002020-12-21 9:38AM EST196.00474.64653.60658.500.00-1477239.87%
TSLA220318C002000002021-02-18 11:40AM EST200.00530.050.000.000.00-302,9590.00%
TSLA220318C002040002020-11-18 1:38PM EST204.00300.000.000.000.00-2610.00%
TSLA220318C002080002020-11-30 10:54AM EST208.00376.72476.15480.100.00-5550.00%
TSLA220318C002120002020-08-30 11:10PM EST212.0076.00264.35274.750.00--00.00%
TSLA220318C002160002020-08-30 11:10PM EST216.00255.01261.75267.450.00--00.00%
TSLA220318C002200002021-01-12 1:38PM EST220.00648.110.000.000.00-12290.00%
TSLA220318C002240002021-01-25 9:59AM EST224.00677.00510.50516.800.00-627170.58%
TSLA220318C002400002020-11-17 11:29AM EST240.00225.50380.20392.250.00-170.00%
TSLA220318C002420002020-10-26 11:52AM EST242.00208.30348.25358.700.00--20.00%
TSLA220318C002480002020-11-24 9:30AM EST248.00313.60423.25428.100.00-6110.00%
TSLA220318C002500002021-01-25 11:21AM EST250.00628.00487.80494.100.00-411471.01%
TSLA220318C002580002020-10-20 11:41AM EST258.00209.25271.85276.150.00-340.00%
TSLA220318C002600002020-12-01 10:33AM EST260.00341.29457.00462.700.00-14430.00%
TSLA220318C002620002020-10-20 11:44AM EST262.00207.50269.50273.550.00-220.00%
TSLA220318C002640002021-01-14 3:33PM EST264.00599.36563.55570.100.00-114160.37%
TSLA220318C002660002021-01-14 3:33PM EST266.00597.61561.80568.350.00-17159.51%
TSLA220318C002680002020-12-28 1:42PM EST268.00592.38601.00620.500.00-19205.55%
TSLA220318C002700002020-11-18 2:53PM EST270.00262.000.000.000.00-2220.00%
TSLA220318C002720002020-11-13 10:57AM EST272.00176.70354.80367.600.00-3100.00%
TSLA220318C002740002020-10-20 9:56AM EST274.00201.05261.20265.850.00-350.00%
TSLA220318C002760002020-12-21 12:10PM EST276.00399.05582.60587.400.00-56181.91%
TSLA220318C002780002020-11-24 10:52AM EST278.00302.00397.45402.400.00-1180.00%
TSLA220318C002800002020-11-24 11:02AM EST280.00302.45395.75400.750.00-1700.00%
TSLA220318C002820002020-12-28 1:42PM EST282.00580.46589.50608.000.00-18197.25%
TSLA220318C002840002020-11-24 10:52AM EST284.00298.05392.40397.400.00-170.00%
TSLA220318C002860002020-12-07 3:07PM EST286.00384.00478.50498.500.00-10100.26%
TSLA220318C002880002021-01-28 3:58PM EST288.00565.000.000.000.00-1340.00%
TSLA220318C002900002020-12-07 3:00PM EST290.00380.00475.50495.000.00-31499.67%
TSLA220318C002920002020-12-10 9:32AM EST292.00324.50601.65609.750.00-1062207.07%
TSLA220318C002940002020-10-20 10:05AM EST294.00190.00249.60253.650.00-5150.00%
TSLA220318C002960002021-01-07 10:50AM EST296.00583.35564.50584.500.00-1039178.41%
TSLA220318C002980002020-10-20 9:50AM EST298.00189.00247.30251.300.00--50.00%
TSLA220318C003000002021-02-22 11:08AM EST300.00430.640.000.000.00-22270.00%
TSLA220318C003020002020-11-17 10:41AM EST302.00198.76332.45345.400.00-270.00%
TSLA220318C003040002021-01-22 2:32PM EST304.00555.82493.95504.000.00-50538118.37%
TSLA220318C003050002020-07-13 1:11PM EST305.001,246.251,257.001,277.000.00-120.00%
TSLA220318C003060002021-02-10 10:24AM EST306.00522.53424.15431.700.00-513453.47%
TSLA220318C003080002021-02-12 12:50PM EST308.00515.720.000.000.00-10400.00%
TSLA220318C003100002021-02-22 2:32PM EST310.00453.100.000.000.00-21130.00%
TSLA220318C003120002021-01-06 9:35AM EST312.00463.80545.65562.750.00-4125165.68%
TSLA220318C003140002020-11-18 11:26AM EST314.00204.650.000.000.00-1970.00%
TSLA220318C003160002021-01-29 12:46PM EST316.00488.050.000.000.00-11180.00%
TSLA220318C003180002020-11-18 12:03PM EST318.00218.400.000.000.00-11350.00%
TSLA220318C003200002021-02-22 3:25PM EST320.00433.680.000.000.00-23710.00%
TSLA220318C003220002020-11-20 3:38PM EST322.00224.700.000.000.00-230.00%
TSLA220318C003240002020-11-18 3:29PM EST324.00232.250.000.000.00-2310.00%
TSLA220318C003260002020-11-24 10:41AM EST326.00271.50358.85363.750.00-1640.00%
TSLA220318C003280002020-12-28 11:55AM EST328.00370.12551.50570.500.00-53175.83%
TSLA220318C003300002021-02-10 10:12AM EST330.00516.200.000.000.00-1910.00%
TSLA220318C003320002020-11-30 10:25AM EST332.00291.95371.75376.250.00-170.00%
TSLA220318C003340002021-01-06 10:22AM EST334.00451.04533.50553.000.00-311163.21%
TSLA220318C003350002020-07-09 3:57PM EST335.00488.050.000.000.00-110.00%
TSLA220318C003360002021-01-06 10:22AM EST336.00449.61531.50551.500.00-142162.39%
TSLA220318C003380002021-02-23 1:57PM EST338.00383.950.000.000.00-1230.00%
TSLA220318C003400002021-02-12 1:56PM EST340.00488.000.000.000.00-14920.00%
TSLA220318C003420002020-12-28 10:11AM EST342.00360.83572.30578.500.00-163191.38%
TSLA220318C003440002020-11-25 1:24PM EST344.00281.15345.60349.350.00-1590.00%
TSLA220318C003450002020-07-09 3:57PM EST345.00530.850.000.000.00-100.00%
TSLA220318C003460002021-02-22 12:27PM EST346.00427.850.000.000.00-18340.00%
TSLA220318C003480002021-01-28 9:39AM EST348.00499.350.000.000.00-1460.00%
TSLA220318C003500002021-02-23 12:58PM EST350.00376.560.000.000.00-11410.00%
TSLA220318C003520002020-12-31 1:56PM EST352.00397.42468.65485.500.00-2113120.47%
TSLA220318C003540002021-01-07 10:13AM EST354.00465.76517.50537.500.00-216156.70%
TSLA220318C003550002020-07-09 3:57PM EST355.00417.150.000.000.00-100.00%
TSLA220318C003560002021-02-10 10:12AM EST356.00495.80386.15396.750.00-29757.47%
TSLA220318C003580002021-02-02 9:30AM EST358.00534.150.000.000.00-1300.00%
TSLA220318C003600002021-02-23 2:17PM EST360.00390.330.000.000.00-14610.00%
TSLA220318C003620002020-12-30 10:50AM EST362.00345.73461.35478.500.00-495118.91%
TSLA220318C003640002021-01-11 9:48AM EST364.00513.00468.00487.500.00-2539124.81%
TSLA220318C003660002020-12-11 9:35AM EST366.00304.20542.40550.350.00-140173.70%
TSLA220318C003680002020-12-18 3:09PM EST368.00341.60508.75513.400.00-533148.65%
TSLA220318C003700002021-02-12 3:53PM EST370.00485.550.000.000.00-51380.00%
TSLA220318C003720002021-02-12 3:53PM EST372.00484.050.000.000.00-5610.00%
TSLA220318C003740002021-02-10 12:53PM EST374.00477.700.000.000.00-1820.00%
TSLA220318C003760002021-02-10 12:53PM EST376.00476.150.000.000.00-11,7270.00%
TSLA220318C003800002021-02-22 2:57PM EST380.00399.100.000.000.00-41090.00%
TSLA220318C003840002021-02-19 10:27AM EST384.00442.000.000.000.00-1700.00%
TSLA220318C003880002021-01-26 11:02AM EST388.00534.270.000.000.00-32370.00%
TSLA220318C003900002020-07-23 8:35AM EST390.001,282.501,670.501,690.500.00-26260.00%
TSLA220318C003920002021-01-07 11:01AM EST392.00448.35488.50508.500.00-123146.18%
TSLA220318C003960002021-02-12 10:16AM EST396.00442.400.000.000.00-16880.00%
TSLA220318C004000002021-02-24 10:19AM EST400.00363.150.000.000.00-316070.00%
TSLA220318C004050002020-08-24 8:54AM EST405.001,605.751,822.001,841.000.00--10.00%
TSLA220318C004100002021-02-23 2:32PM EST410.00338.500.000.000.00-12550.00%
TSLA220318C004150002020-07-13 1:03PM EST415.001,205.001,161.001,181.000.00--10.00%
TSLA220318C004200002021-02-23 9:30AM EST420.00327.450.000.000.00-71,7270.00%
TSLA220318C004300002021-02-22 1:02PM EST430.00374.000.000.000.00-22450.00%
TSLA220318C004400002021-02-23 11:16AM EST440.00320.860.000.000.00-204340.00%
TSLA220318C004500002021-02-24 1:04PM EST450.00345.000.000.000.00-14350.00%
TSLA220318C004550002020-07-09 3:57PM EST455.00171.730.000.000.00--10.00%
TSLA220318C004600002021-02-23 3:50PM EST460.00322.150.000.000.00-42770.00%
TSLA220318C004700002021-02-23 11:16AM EST470.00304.120.000.000.00-415490.00%
TSLA220318C004750002020-07-09 3:57PM EST475.00288.250.000.000.00--10.00%
TSLA220318C004800002021-02-23 10:34AM EST480.00308.430.000.000.00-536330.00%
TSLA220318C004900002021-02-24 9:38AM EST490.00303.360.000.000.00-22590.00%
TSLA220318C005000002021-02-24 3:50PM EST500.00324.000.000.000.00-2261,2900.00%
TSLA220318C005100002021-02-17 2:36PM EST510.00261.900.000.000.00-11230.00%
TSLA220318C005200002021-02-02 12:56PM EST520.00257.100.000.000.00-12300.00%
TSLA220318C005300002021-02-24 1:22PM EST530.00302.050.000.000.00-54660.00%
TSLA220318C005400002021-02-23 11:46AM EST540.00259.180.000.000.00-581450.00%
TSLA220318C005500002021-02-24 12:36PM EST550.00297.500.000.000.00-12,2500.00%
TSLA220318C005600002021-02-23 11:16AM EST560.00259.380.000.000.00-202430.00%
TSLA220318C005700002021-02-23 12:57PM EST570.00246.010.000.000.00-393730.00%
TSLA220318C005800002021-02-22 2:31PM EST580.00275.970.000.000.00-41890.00%
TSLA220318C005900002021-02-17 11:19AM EST590.00216.500.000.000.00-14230.00%
TSLA220318C006000002021-02-24 1:27PM EST600.00269.950.000.000.00-141,5530.00%
TSLA220318C006100002021-02-23 10:54AM EST610.00247.810.000.000.00-16760.00%
TSLA220318C006200002021-02-23 10:55AM EST620.00245.000.000.000.00-78730.00%
TSLA220318C006300002021-02-23 11:02AM EST630.00250.000.000.000.00-1700.00%
TSLA220318C006400002021-02-23 9:30AM EST640.00240.000.000.000.00-63840.00%
TSLA220318C006500002021-02-23 12:01PM EST650.00235.000.000.000.00-17120.00%
TSLA220318C006600002021-02-24 12:00PM EST660.00242.510.000.000.00-111610.00%
TSLA220318C006700002021-02-23 1:25PM EST670.00215.000.000.000.00-3293430.00%
TSLA220318C006800002021-02-23 1:08PM EST680.00205.950.000.000.00-72060.00%
TSLA220318C006900002021-02-24 11:21AM EST690.00231.300.000.000.00-42390.00%
TSLA220318C007000002021-02-24 2:45PM EST700.00237.010.000.000.00-282,2050.00%
TSLA220318C007100002021-02-24 3:16PM EST710.00226.270.000.000.00-82,1940.00%
TSLA220318C007200002021-02-24 12:23PM EST720.00224.950.000.000.00-197270.00%
TSLA220318C007300002021-02-24 3:26PM EST730.00220.950.000.000.00-91320.00%
TSLA220318C007400002021-02-24 3:44PM EST740.00218.050.000.000.00-32050.20%
TSLA220318C007500002021-02-24 3:47PM EST750.00215.250.000.000.00-411,5040.39%
TSLA220318C007600002021-02-24 1:28PM EST760.00209.790.000.000.00-133080.78%
TSLA220318C007700002021-02-24 3:12PM EST770.00207.820.000.000.00-2310.78%
TSLA220318C007800002021-02-24 1:42PM EST780.00201.450.000.000.00-202891.56%
TSLA220318C007900002021-02-23 12:13PM EST790.00201.420.000.000.00-12151.56%
TSLA220318C008000002021-02-24 3:10PM EST800.00199.920.000.000.00-312,4161.56%
TSLA220318C008100002021-02-23 2:48PM EST810.00168.350.000.000.00-212791.56%
TSLA220318C008200002021-02-24 9:39AM EST820.00177.930.000.000.00-16801.56%
TSLA220318C008300002021-02-23 9:45AM EST830.00137.020.000.000.00-405053.13%
TSLA220318C008400002021-02-24 2:34PM EST840.00187.500.000.000.00-64913.13%
TSLA220318C008500002021-02-24 3:52PM EST850.00185.630.000.000.00-61,4373.13%
TSLA220318C008600002021-02-24 11:00AM EST860.00179.410.000.000.00-82463.13%
TSLA220318C008700002021-02-23 9:59AM EST870.00160.320.000.000.00-123033.13%
TSLA220318C008800002021-02-24 11:26AM EST880.00170.650.000.000.00-15043.13%
TSLA220318C008900002021-02-24 11:54AM EST890.00166.900.000.000.00-31563.13%
TSLA220318C009000002021-02-24 3:59PM EST900.00173.480.000.000.00-125,1623.13%
TSLA220318C009100002021-02-22 12:39PM EST910.00172.710.000.000.00-243793.13%
TSLA220318C009200002021-02-19 1:00PM EST920.00142.150.000.000.00-12453.13%
TSLA220318C009300002021-02-23 2:19PM EST930.00138.590.000.000.00-104063.13%
TSLA220318C009400002020-06-30 11:37AM EST940.00399.00737.00755.500.00-1520.00%
TSLA220318C009500002021-02-24 3:24PM EST950.00156.080.000.000.00-264916.25%
TSLA220318C009600002020-07-30 10:16AM EST960.00731.831,376.001,395.000.00-3570.00%
TSLA220318C009750002021-02-24 1:07PM EST975.00146.500.000.000.00-146806.25%
TSLA220318C009800002020-06-29 2:44PM EST980.00324.06726.00745.150.00-2960.00%
TSLA220318C010000002021-02-24 3:45PM EST1,000.00146.500.000.000.00-1304,2276.25%
TSLA220318C010200002020-07-24 8:37AM EST1,020.00621.501,176.001,195.000.00-1120.00%
TSLA220318C010250002021-02-22 2:44PM EST1,025.00122.500.000.000.00-13986.25%
TSLA220318C010400002020-08-20 10:35AM EST1,040.001,112.751,368.551,386.450.00-1120.00%
TSLA220318C010500002021-02-24 11:45AM EST1,050.00129.550.000.000.00-186856.25%
TSLA220318C010600002020-07-01 9:27AM EST1,060.00380.00659.80676.200.00-111348.91%
TSLA220318C010750002021-02-23 3:08PM EST1,075.00117.300.000.000.00-61996.25%
TSLA220318C010800002020-08-27 8:34AM EST1,080.001,275.051,295.001,314.000.00-110.00%
TSLA220318C011000002021-02-24 12:12PM EST1,100.00127.070.000.000.00-245896.25%
TSLA220318C011200002020-08-26 11:33AM EST1,120.001,184.571,269.001,288.000.00-1600.00%
TSLA220318C011250002021-02-23 1:30PM EST1,125.00106.760.000.000.00-92926.25%
TSLA220318C011500002021-02-24 10:40AM EST1,150.00104.000.000.000.00-13486.25%
TSLA220318C011750002021-02-23 3:26PM EST1,175.0099.040.000.000.00-13536.25%
TSLA220318C012000002021-02-24 2:16PM EST1,200.00105.000.000.000.00-1511,1726.25%
TSLA220318C012250002021-02-23 3:26PM EST1,225.0094.650.000.000.00-1466212.50%
TSLA220318C012400002020-07-31 10:09AM EST1,240.00886.911,195.501,214.500.00-110.00%
TSLA220318C012500002021-02-24 1:07PM EST1,250.0098.250.000.000.00-13743612.50%
TSLA220318C012750002021-02-24 3:31PM EST1,275.0099.690.000.000.00-329112.50%
TSLA220318C013000002021-02-24 2:18PM EST1,300.0092.420.000.000.00-7383212.50%
TSLA220318C013250002021-02-22 12:18PM EST1,325.0095.400.000.000.00-19412.50%
TSLA220318C013500002021-02-24 10:44AM EST1,350.0079.700.000.000.00-151,92312.50%
TSLA220318C013600002020-07-10 8:36AM EST1,360.00505.00517.50536.000.00-10243.96%
TSLA220318C013700002020-07-21 8:47AM EST1,370.00680.00845.55863.700.00--10.00%
TSLA220318C013750002021-02-24 11:19AM EST1,375.0083.650.000.000.00-222112.50%
TSLA220318C013800002020-07-24 8:55AM EST1,380.00485.49963.50983.000.00-110.00%
TSLA220318C014000002021-02-23 3:57PM EST1,400.0073.120.000.000.00-192712.50%
TSLA220318C014100002020-08-13 9:08AM EST1,410.00622.901,100.001,119.000.00-110.00%
TSLA220318C014200002020-07-27 1:17PM EST1,420.00537.051,031.501,050.000.00-210.00%
TSLA220318C014250002021-02-24 3:29PM EST1,425.0082.070.000.000.00-115812.50%
TSLA220318C014300002020-07-27 1:15PM EST1,430.00539.481,026.501,045.000.00-110.00%
TSLA220318C014400002020-08-11 8:55AM EST1,440.00525.071,084.501,103.500.00-150.00%
TSLA220318C014500002021-02-22 2:22PM EST1,450.0081.150.000.000.00-840312.50%
TSLA220318C014600002020-08-25 8:35AM EST1,460.00907.001,074.001,093.000.00-2110.00%
TSLA220318C014700002020-07-27 12:21PM EST1,470.00501.791,005.501,024.000.00--20.00%
TSLA220318C014750002021-02-23 3:07PM EST1,475.0065.610.000.000.00-232712.50%
TSLA220318C014800002020-07-24 8:43AM EST1,480.00436.78913.00932.000.00-12120.00%
TSLA220318C015000002021-02-24 3:37PM EST1,500.0075.420.000.000.00-653012.50%
TSLA220318C015100002020-07-14 12:16PM EST1,510.00617.50585.50602.000.00--1291.32%
TSLA220318C015200002020-08-27 10:37AM EST1,520.001,074.001,044.001,062.500.00-11680.00%
TSLA220318C015250002021-02-24 3:16PM EST1,525.0073.100.000.000.00-3720112.50%
TSLA220318C015300002020-08-13 8:30AM EST1,530.00579.531,039.001,058.000.00-1350.00%
TSLA220318C015400002020-08-27 10:46AM EST1,540.001,084.001,034.001,053.000.00-1110.00%
TSLA220318C015500002021-02-24 3:24PM EST1,550.0069.960.000.000.00-107112.50%
TSLA220318C015600002020-08-13 8:30AM EST1,560.00568.541,024.001,043.000.00-1310.00%
TSLA220318C015700002020-07-15 2:49PM EST1,570.00617.85582.50600.800.00-2216291.55%
TSLA220318C015750002021-02-24 10:01AM EST1,575.0060.430.000.000.00-1153712.50%
TSLA220318C015800002020-08-26 8:45AM EST1,580.00897.501,014.501,033.500.00-1230.00%
TSLA220318C015900002020-08-27 8:34AM EST1,590.00992.111,010.001,029.000.00-140.00%
TSLA220318C016000002021-02-24 3:52PM EST1,600.0067.600.000.000.00-1224512.50%
TSLA220318C016100002020-07-15 2:37PM EST1,610.00592.62566.50584.700.00-84281.56%
TSLA220318C016200002020-07-22 9:17AM EST1,620.00566.89859.10875.950.00-480.00%
TSLA220318C016250002021-02-23 12:31PM EST1,625.0056.010.000.000.00-1826812.50%
TSLA220318C016300002020-08-10 2:36PM EST1,630.00414.69991.001,010.000.00-1140.00%
TSLA220318C016400002020-08-12 12:12PM EST1,640.00486.77986.001,005.500.00-120.00%
TSLA220318C016500002021-02-23 2:42PM EST1,650.0053.090.000.000.00-3337712.50%
TSLA220318C016600002020-08-27 11:14AM EST1,660.001,041.35977.50996.500.00-120.00%
TSLA220318C016700002020-08-26 8:45AM EST1,670.00854.00973.00992.000.00-130.00%
TSLA220318C016750002021-02-24 3:37PM EST1,675.0062.050.000.000.00-413412.50%
TSLA220318C016800002020-08-24 10:02AM EST1,680.00788.53968.50987.500.00-190.00%
TSLA220318C016900002020-08-24 10:02AM EST1,690.00784.46964.00983.000.00-150.00%
TSLA220318C017000002021-02-24 3:39PM EST1,700.0062.000.000.000.00-1696312.50%
TSLA220318C017100002020-07-09 3:56PM EST1,710.00134.070.000.000.00-415412.50%
TSLA220318C017200002020-08-27 8:34AM EST1,720.00932.00950.00969.500.00-1490.00%
TSLA220318C017250002021-02-24 12:57PM EST1,725.0060.000.000.000.00-2731612.50%
TSLA220318C017300002020-07-23 2:51PM EST1,730.00458.92800.50819.500.00-780.00%
TSLA220318C017400002020-08-24 9:11AM EST1,740.00758.94941.50960.500.00-130.00%
TSLA220318C017500002020-08-26 11:40AM EST1,750.00857.27937.00956.500.00-240.00%
TSLA220318C017600002020-08-24 9:11AM EST1,760.00751.07933.00952.000.00-190.00%
TSLA220318C017700002020-08-26 8:45AM EST1,770.00814.00928.50948.000.00-120.00%
TSLA220318C017800002020-07-15 2:35PM EST1,780.00547.46513.50531.700.00-172254.74%
TSLA220318C017900002020-07-13 12:02PM EST1,790.00633.70454.50472.500.00-13226.11%
TSLA220318C018000002020-08-27 10:56AM EST1,800.00964.09916.00935.000.00-11410.00%
TSLA220318C018100002020-07-22 8:50AM EST1,810.00519.00778.00796.500.00-180.00%
TSLA220318C018200002020-07-24 10:23AM EST1,820.00373.55765.00783.500.00-380.00%
TSLA220318C018300002020-08-19 12:28PM EST1,830.00665.30903.50923.000.00-140.00%
TSLA220318C018400002020-08-18 11:36AM EST1,840.00663.02899.50918.500.00-1150.00%
TSLA220318C018500002020-08-24 11:08AM EST1,850.00756.89896.00915.000.00-1270.00%
TSLA220318C018600002020-08-21 9:08AM EST1,860.00749.60891.50910.500.00-170.00%
TSLA220318C018700002020-08-10 11:10AM EST1,870.00363.01887.50906.500.00-25280.00%
TSLA220318C018800002020-08-28 1:19PM EST1,880.00911.50883.50902.50+1.95+0.21%93160.00%
TSLA220318C019000002020-08-27 10:07AM EST1,900.00867.68875.50895.000.00-180.00%
TSLA220318C019200002020-08-27 2:56PM EST1,920.00882.55868.00887.000.00-140.00%
TSLA220318C019400002020-08-27 2:56PM EST1,940.00874.55860.00879.500.00-1110.00%
TSLA220318C019600002020-08-17 8:55AM EST1,960.00522.34852.50871.500.00-120.00%
TSLA220318C019800002020-08-27 11:53AM EST1,980.00795.02845.00864.500.00-11390.00%
TSLA220318C020000002020-08-28 11:23AM EST2,000.00860.00837.50857.00+8.50+1.00%4770.00%
TSLA220318C020500002020-08-25 2:38PM EST2,050.00670.22819.50839.000.00-2370.00%
TSLA220318C021000002020-08-26 11:56AM EST2,100.00724.19802.00821.000.00-240.00%
TSLA220318C021500002020-08-17 9:02AM EST2,150.00489.19785.00804.000.00-420.00%
TSLA220318C022000002020-08-28 2:58PM EST2,200.00777.41768.50787.50+3.19+0.41%2230.00%
TSLA220318C022500002020-08-28 2:57PM EST2,250.00773.00752.00771.00+161.81+26.47%110.00%
TSLA220318C023000002020-08-27 12:23PM EST2,300.00790.08736.50755.50+60.08+8.23%1200.00%
TSLA220318C023500002020-08-25 2:42PM EST2,350.00586.33721.00740.500.00-26665.63%
TSLA220318C024000002020-08-27 1:01PM EST2,400.00728.68706.50725.500.00-37487.96%
TSLA220318C024500002020-08-27 1:00PM EST2,450.00757.85692.00711.00+48.44+6.83%18441.35%
TSLA220318C025000002020-08-28 10:28AM EST2,500.00736.49678.00697.00+37.22+5.32%234412.66%
TSLA220318C025500002020-08-26 1:08PM EST2,550.00606.01664.50683.500.00-28391.82%
TSLA220318C026000002020-08-26 1:23PM EST2,600.00613.32651.00670.500.00-17375.18%
TSLA220318C026500002020-08-14 8:48AM EST2,650.00340.98638.00657.500.00-31361.32%
TSLA220318C027000002020-08-27 10:54AM EST2,700.00654.71625.75645.000.00-113349.80%
TSLA220318C027500002020-08-25 12:16PM EST2,750.00482.05613.50633.000.00-125339.69%
TSLA220318C028000002020-08-24 1:47PM EST2,800.00476.60601.50621.000.00-225330.61%
TSLA220318C028500002020-08-26 12:52PM EST2,850.00546.51590.00609.500.00-123322.63%
TSLA220318C029000002020-08-17 12:47PM EST2,900.00422.15579.00598.500.00-217315.57%
TSLA220318C029500002020-08-17 10:41AM EST2,950.00340.00568.00587.500.00-257308.94%
TSLA220318C030000002020-08-27 8:35AM EST3,000.00530.90557.50577.000.00-125303.01%
TSLA220318C031000002020-08-26 1:45PM EST3,100.00482.20537.00556.500.00-110292.30%
TSLA220318C032000002020-08-28 12:14PM EST3,200.00524.16517.50537.00+52.69+11.18%56283.04%
TSLA220318C033000002020-08-24 2:53PM EST3,300.00392.50499.00519.000.00-12615275.07%
TSLA220318C034000002020-08-24 1:42PM EST3,400.00374.93481.50501.500.00-425267.93%
TSLA220318C035000002020-08-28 1:06PM EST3,500.00487.00465.00485.00+47.00+10.68%6205261.62%
TSLA220318C036000002020-08-24 1:46PM EST3,600.00351.00449.50469.000.00---255.92%
TSLA220318C037000002020-08-25 8:37AM EST3,700.00345.50434.00454.000.00--1250.64%
TSLA220318C038000002020-08-24 1:59PM EST3,800.00322.30420.00439.500.00---245.95%
TSLA220318C039000002020-08-27 1:08PM EST3,900.00412.00406.00426.000.00--5241.59%
TSLA220318C040000002020-08-28 2:26PM EST4,000.00402.00393.50413.00+20.00+5.24%611237.72%
TSLA220318C042000002020-08-28 11:51AM EST4,200.00390.00369.00388.50+5.25+1.36%51230.58%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220318P000050002021-02-24 2:01PM EST5.000.070.000.000.00-216050.00%
TSLA220318P000100002021-02-23 12:06PM EST10.000.160.000.000.00-373650.00%
TSLA220318P000150002021-02-12 12:48PM EST15.000.200.000.000.00-101250.00%
TSLA220318P000200002021-02-24 9:30AM EST20.000.260.000.000.00-71,38550.00%
TSLA220318P000250002021-02-10 12:50PM EST25.000.400.000.000.00-16250.00%
TSLA220318P000300002021-02-24 3:51PM EST30.000.300.000.000.00-18060350.00%
TSLA220318P000350002021-02-23 9:38AM EST35.000.560.000.000.00-76350.00%
TSLA220318P000400002021-02-24 3:45PM EST40.000.620.000.000.00-2751,00450.00%
TSLA220318P000450002021-02-24 11:02AM EST45.000.780.000.000.00-4114150.00%
TSLA220318P000500002021-02-24 1:29PM EST50.000.850.000.000.00-35483250.00%
TSLA220318P000550002021-02-24 11:06AM EST55.001.080.000.000.00-22921350.00%
TSLA220318P000560002021-02-17 1:56PM EST56.001.050.000.000.00-130550.00%
TSLA220318P000570002021-02-19 3:53PM EST57.001.010.000.000.00-133350.00%
TSLA220318P000580002021-02-23 1:47PM EST58.001.260.000.000.00-4048550.00%
TSLA220318P000590002021-02-18 11:00AM EST59.001.300.000.000.00-111750.00%
TSLA220318P000600002021-02-24 2:06PM EST60.001.140.000.000.00-241,46850.00%
TSLA220318P000610002021-02-03 12:01PM EST61.001.180.000.000.00-21744850.00%
TSLA220318P000620002021-02-23 12:03PM EST62.001.660.000.000.00-222750.00%
TSLA220318P000630002021-02-03 12:21PM EST63.001.350.000.000.00-2210750.00%
TSLA220318P000640002021-02-10 10:31AM EST64.000.790.000.000.00-160050.00%
TSLA220318P000650002021-02-08 3:39PM EST65.001.470.000.000.00-39042150.00%
TSLA220318P000660002021-01-22 2:38PM EST66.001.340.911.680.00-14465109.62%
TSLA220318P000670002021-01-22 2:52PM EST67.001.380.951.720.00-28192109.38%
TSLA220318P000680002021-02-08 2:29PM EST68.001.500.000.000.00-220850.00%
TSLA220318P000690002021-01-22 2:34PM EST69.001.421.011.780.00-1812108.67%
TSLA220318P000700002021-02-22 3:14PM EST70.001.600.000.000.00-3080650.00%
TSLA220318P000710002021-01-22 1:38PM EST71.001.531.081.850.00-259108.06%
TSLA220318P000720002021-02-08 1:51PM EST72.001.550.000.000.00-60286850.00%
TSLA220318P000730002021-02-01 1:05PM EST73.001.710.000.000.00-125750.00%
TSLA220318P000740002021-02-08 12:11PM EST74.001.570.000.000.00-4011150.00%
TSLA220318P000750002021-02-23 2:46PM EST75.001.950.000.000.00-123450.00%
TSLA220318P000760002021-02-16 10:31AM EST76.001.600.000.000.00-21,38150.00%
TSLA220318P000770002021-01-22 1:47PM EST77.001.721.302.070.00-211106.35%
TSLA220318P000780002021-02-23 12:36PM EST78.002.060.000.000.00-55350.00%
TSLA220318P000790002021-02-10 11:43AM EST79.001.860.000.000.00-26050.00%
TSLA220318P000800002021-02-10 3:28PM EST80.001.920.000.000.00-9747050.00%
TSLA220318P000810002021-02-10 3:25PM EST81.002.030.000.000.00-138150.00%
TSLA220318P000820002021-02-10 11:42AM EST82.002.040.000.000.00-22150.00%
TSLA220318P000830002021-02-03 12:24PM EST83.001.940.000.000.00-22012750.00%
TSLA220318P000840002021-02-19 3:31PM EST84.001.820.000.000.00-8511050.00%
TSLA220318P000850002021-02-19 3:58PM EST85.001.970.000.000.00-6023950.00%
TSLA220318P000860002021-02-18 2:41PM EST86.002.060.000.000.00-4515050.00%
TSLA220318P000870002021-02-18 1:47PM EST87.002.080.000.000.00-546850.00%
TSLA220318P000880002021-02-18 1:58PM EST88.002.110.000.000.00-16028650.00%
TSLA220318P000890002021-02-22 12:06PM EST89.002.220.000.000.00-530850.00%
TSLA220318P000900002021-02-23 10:51AM EST90.002.530.000.000.00-1786450.00%
TSLA220318P000910002021-01-22 2:56PM EST91.002.201.842.610.00-4115102.56%
TSLA220318P000920002021-01-13 11:48AM EST92.002.181.372.890.00-2186101.27%
TSLA220318P000930002021-01-13 11:49AM EST93.002.271.402.930.00-28100.99%
TSLA220318P000940002021-02-22 12:06PM EST94.002.430.000.000.00-2017550.00%
TSLA220318P000950002021-01-19 2:26PM EST95.002.510.134.400.00-173100.66%
TSLA220318P000960002021-02-23 11:43AM EST96.002.800.000.000.00-1013525.00%
TSLA220318P000980002021-02-02 10:50AM EST98.006.500.000.000.00-112325.00%
TSLA220318P001000002021-02-23 3:12PM EST100.003.150.000.000.00-61,18125.00%
TSLA220318P001040002021-02-12 11:13AM EST104.003.450.000.000.00-1249725.00%
TSLA220318P001080002021-02-24 11:19AM EST108.002.850.000.000.00-582425.00%
TSLA220318P001120002021-02-19 3:24PM EST112.003.050.000.000.00-31,87625.00%
TSLA220318P001160002021-02-24 11:37AM EST116.003.200.000.000.00-664425.00%
TSLA220318P001200002021-02-24 11:37AM EST120.003.400.000.000.00-31,09825.00%
TSLA220318P001240002021-02-24 11:19AM EST124.003.650.000.000.00-425825.00%
TSLA220318P001280002021-02-11 2:22PM EST128.003.840.000.000.00-120225.00%
TSLA220318P001320002021-02-24 10:28AM EST132.004.550.000.000.00-7827525.00%
TSLA220318P001360002021-02-24 1:38PM EST136.004.400.000.000.00-32621325.00%
TSLA220318P001400002021-02-24 10:34AM EST140.005.000.000.000.00-835325.00%
TSLA220318P001440002021-02-24 10:23AM EST144.005.350.000.000.00-215425.00%
TSLA220318P001480002021-02-24 3:12PM EST148.005.100.000.000.00-71,14425.00%
TSLA220318P001500002020-07-23 1:14PM EST150.006.783.1011.500.00-7397.17%
TSLA220318P001520002021-02-23 1:22PM EST152.005.750.000.000.00-397825.00%
TSLA220318P001560002021-02-23 2:22PM EST156.006.150.000.000.00-1412725.00%
TSLA220318P001600002021-02-10 11:00AM EST160.007.120.000.000.00-137225.00%
TSLA220318P001640002021-02-17 3:15PM EST164.006.600.000.000.00-318325.00%
TSLA220318P001680002021-02-24 3:45PM EST168.006.550.000.000.00-319525.00%
TSLA220318P001720002021-02-17 3:15PM EST172.007.150.000.000.00-17425.00%
TSLA220318P001760002021-02-05 12:08PM EST176.005.950.000.000.00-144125.00%
TSLA220318P001800002021-02-17 9:30AM EST180.007.500.000.000.00-138425.00%
TSLA220318P001840002021-02-17 10:28AM EST184.007.700.000.000.00-16325.00%
TSLA220318P001880002021-02-17 3:35PM EST188.007.800.000.000.00-14925.00%
TSLA220318P001920002021-02-17 3:35PM EST192.008.650.000.000.00-1013525.00%
TSLA220318P001960002021-02-18 10:33AM EST196.009.400.000.000.00-259525.00%
TSLA220318P002000002021-02-24 3:26PM EST200.009.000.000.000.00-663125.00%
TSLA220318P002040002021-02-24 2:30PM EST204.009.350.000.000.00-125425.00%
TSLA220318P002080002021-02-24 2:10PM EST208.009.850.000.000.00-42425.00%
TSLA220318P002120002021-02-24 2:10PM EST212.0010.250.000.000.00-542625.00%
TSLA220318P002160002021-02-18 3:13PM EST216.0010.200.000.000.00-41725.00%
TSLA220318P002200002021-02-23 9:35AM EST220.0014.500.000.000.00-710325.00%
TSLA220318P002240002021-02-23 11:18AM EST224.0012.850.000.000.00-64125.00%
TSLA220318P002400002021-02-24 2:19PM EST240.0013.200.000.000.00-124425.00%
TSLA220318P002420002021-02-24 1:43PM EST242.0013.620.000.000.00-2925.00%
TSLA220318P002440002021-02-18 3:12PM EST244.0013.250.000.000.00-824625.00%
TSLA220318P002460002021-02-24 3:21PM EST246.0013.850.000.000.00-103025.00%
TSLA220318P002480002021-02-24 1:41PM EST248.0014.400.000.000.00-11625.00%
TSLA220318P002500002021-02-24 2:54PM EST250.0014.750.000.000.00-224625.00%
TSLA220318P002520002021-02-22 9:56AM EST252.0014.450.000.000.00-2525.00%
TSLA220318P002540002021-02-22 9:56AM EST254.0014.700.000.000.00-32425.00%
TSLA220318P002560002021-02-03 10:50AM EST256.0013.450.000.000.00-2025.00%
TSLA220318P002580002021-02-22 9:56AM EST258.0015.250.000.000.00-21225.00%
TSLA220318P002600002021-02-23 1:33PM EST260.0018.370.000.000.00-212425.00%
TSLA220318P002620002021-01-12 9:33AM EST262.0015.050.000.000.00-1625.00%
TSLA220318P002640002021-02-24 2:25PM EST264.0016.700.000.000.00-241125.00%
TSLA220318P002660002021-02-24 11:08AM EST266.0017.100.000.000.00-384212.50%
TSLA220318P002680002021-02-24 10:14AM EST268.0019.200.000.000.00-723612.50%
TSLA220318P002700002021-02-24 2:23PM EST270.0017.700.000.000.00-141612.50%
TSLA220318P002720002021-02-24 2:22PM EST272.0017.850.000.000.00-121212.50%
TSLA220318P002740002021-02-24 10:15AM EST274.0020.150.000.000.00-24012.50%
TSLA220318P002760002021-02-24 2:24PM EST276.0018.650.000.000.00-21612.50%
TSLA220318P002780002021-02-24 2:24PM EST278.0018.950.000.000.00-6512.50%
TSLA220318P002800002021-02-24 2:24PM EST280.0019.300.000.000.00-1216112.50%
TSLA220318P002820002021-02-08 2:55PM EST282.0018.000.000.000.00-11612.50%
TSLA220318P002840002021-02-23 10:49AM EST284.0021.200.000.000.00-1010012.50%
TSLA220318P002850002020-08-25 2:40PM EST285.0015.8410.0020.000.00-3171.21%
TSLA220318P002860002021-02-19 1:20PM EST286.0019.750.000.000.00-6024612.50%
TSLA220318P002880002021-02-22 3:11PM EST288.0020.880.000.000.00-47512.50%
TSLA220318P002900002021-02-22 3:13PM EST290.0021.270.000.000.00-1718712.50%
TSLA220318P002920002021-02-17 10:08AM EST292.0019.700.000.000.00-110412.50%
TSLA220318P002940002021-02-22 9:54AM EST294.0020.6519.7022.400.00-1576.30%
TSLA220318P002950002020-07-23 1:14PM EST295.0018.3710.0020.000.00--068.92%
TSLA220318P002960002021-02-22 12:17PM EST296.0022.110.000.000.00-32812.50%
TSLA220318P002980002021-02-19 2:49PM EST298.0021.450.000.000.00-11712.50%
TSLA220318P003000002021-02-24 9:31AM EST300.0025.280.000.000.00-592912.50%
TSLA220318P003020002021-02-12 11:33AM EST302.0022.550.000.000.00-124112.50%
TSLA220318P003040002020-12-30 12:23PM EST304.0021.1019.9025.450.00-4829375.62%
TSLA220318P003050002020-07-27 1:28PM EST305.0022.2912.0021.950.00-1535069.08%
TSLA220318P003060002021-02-22 9:54AM EST306.0022.350.000.000.00-84012.50%
TSLA220318P003080002021-02-12 9:40AM EST308.0021.800.000.000.00-13812.50%
TSLA220318P003100002021-02-17 2:05PM EST310.0022.520.000.000.00-14112.50%
TSLA220318P003120002021-02-05 10:17AM EST312.0021.400.000.000.00-14212.50%
TSLA220318P003140002021-02-24 11:31AM EST314.0025.000.000.000.00-33012.50%
TSLA220318P003150002020-07-24 12:40PM EST315.0023.8911.5021.500.00-422166.34%
TSLA220318P003160002021-02-05 10:01AM EST316.0022.400.000.000.00-15812.50%
TSLA220318P003180002021-01-08 10:30AM EST318.0021.2017.0027.000.00-26071.63%
TSLA220318P003200002021-02-12 2:53PM EST320.0024.100.000.000.00-519012.50%
TSLA220318P003220002021-02-19 1:34PM EST322.0026.350.000.000.00-1113012.50%
TSLA220318P003240002021-02-12 9:40AM EST324.0025.600.000.000.00-13912.50%
TSLA220318P003250002020-07-24 10:22AM EST325.0024.7312.0022.000.00-6364.79%
TSLA220318P003260002020-12-31 11:40AM EST326.0025.8024.7030.050.00-13675.00%
TSLA220318P003280002021-01-08 9:59AM EST328.0022.6519.5029.000.00-16171.58%
TSLA220318P003300002021-02-22 3:54PM EST330.0030.960.000.000.00-10113912.50%
TSLA220318P003320002020-12-22 12:07PM EST332.0032.1526.0027.050.00-43672.81%
TSLA220318P003340002021-02-05 12:23PM EST334.0024.500.000.000.00-12012.50%
TSLA220318P003350002020-07-31 12:46PM EST335.0024.9414.0024.000.00-14264.85%
TSLA220318P003360002021-01-27 3:01PM EST336.0028.090.000.000.00-13312.50%
TSLA220318P003380002021-02-01 9:53AM EST338.0030.800.000.000.00-21712.50%
TSLA220318P003400002021-02-22 3:56PM EST340.0033.750.000.000.00-13719812.50%
TSLA220318P003420002021-02-08 11:05AM EST342.0025.700.000.000.00-2812.50%
TSLA220318P003440002021-02-04 3:09PM EST344.0035.000.000.000.00-116912.50%
TSLA220318P003450002020-07-14 10:36AM EST345.0036.0018.0025.800.00-1165.63%
TSLA220318P003460002020-12-30 1:45PM EST346.0031.2029.3534.850.00-25174.48%
TSLA220318P003480002020-12-14 10:49AM EST348.0041.4526.5031.950.00--571.59%
TSLA220318P003500002021-02-23 12:23PM EST350.0036.900.000.000.00-136612.50%
TSLA220318P003520002021-02-01 12:39PM EST352.0041.450.000.000.00-14212.50%
TSLA220318P003540002021-02-12 2:26PM EST354.0031.060.000.000.00-16912.50%
TSLA220318P003550002020-07-09 3:57PM EST355.0050.000.000.000.00-1112.50%
TSLA220318P003560002021-02-18 3:13PM EST356.0032.200.000.000.00-21512.50%
TSLA220318P003580002021-01-25 1:30PM EST358.0031.7733.6035.750.00-13473.82%
TSLA220318P003600002021-02-22 11:26AM EST360.0036.000.000.000.00-125112.50%
TSLA220318P003620002021-02-05 11:08AM EST362.0030.200.000.000.00-12712.50%
TSLA220318P003640002021-02-24 1:10PM EST364.0038.170.000.000.00-42412.50%
TSLA220318P003650002020-08-10 8:30AM EST365.0029.0016.5026.500.00-1761.22%
TSLA220318P003660002021-01-14 12:10PM EST366.0034.8332.0534.300.00-44070.83%
TSLA220318P003680002021-02-08 11:30AM EST368.0031.300.000.000.00-211212.50%
TSLA220318P003700002021-02-19 9:51AM EST370.0055.280.000.000.00-111412.50%
TSLA220318P003720002021-02-04 9:38AM EST372.0034.450.000.000.00-114112.50%
TSLA220318P003740002021-02-23 2:25PM EST374.0045.600.000.000.00-28312.50%
TSLA220318P003760002021-02-17 11:33AM EST376.0038.580.000.000.00-2821912.50%
TSLA220318P003800002021-02-23 3:58PM EST380.0045.530.000.000.00-18712.50%
TSLA220318P003840002021-02-19 10:37AM EST384.0045.450.000.000.00-11512.50%
TSLA220318P003850002020-07-09 3:57PM EST385.0062.140.000.000.00-1212.50%
TSLA220318P003880002021-02-11 9:36AM EST388.0041.050.000.000.00-11012.50%
TSLA220318P003900002020-07-09 3:57PM EST390.00114.900.000.000.00-5512.50%
TSLA220318P003920002021-02-05 9:54AM EST392.0039.050.000.000.00-2612.50%
TSLA220318P003950002020-08-04 12:33PM EST395.0031.8019.5029.500.00-61258.04%
TSLA220318P003960002021-02-22 2:50PM EST396.0046.900.000.000.00-1212612.50%
TSLA220318P004000002021-02-24 1:47PM EST400.0047.000.000.000.00-71,38912.50%
TSLA220318P004050002020-07-20 12:01PM EST405.0043.0021.0030.450.00-1457.15%
TSLA220318P004100002021-02-24 11:58AM EST410.0052.160.000.000.00-19012.50%
TSLA220318P004150002020-07-09 3:57PM EST415.0082.600.000.000.00-2212.50%
TSLA220318P004200002021-02-24 10:52AM EST420.0058.890.000.000.00-2026012.50%
TSLA220318P004250002020-07-23 12:18PM EST425.0036.7222.0032.000.00-4154.48%
TSLA220318P004300002021-02-24 2:04PM EST430.0059.630.000.000.00-208012.50%
TSLA220318P004350002020-07-09 3:57PM EST435.0072.450.000.000.00-661312.50%
TSLA220318P004400002021-02-22 3:44PM EST440.0069.750.000.000.00-1112212.50%
TSLA220318P004450002020-07-24 10:53AM EST445.0041.8524.0034.000.00-289152.36%
TSLA220318P004500002021-02-24 11:42AM EST450.0066.480.000.000.00-321,0296.25%
TSLA220318P004550002020-07-24 12:40PM EST455.0044.1225.0035.000.00-28351.30%
TSLA220318P004600002021-02-24 10:50AM EST460.0074.000.000.000.00-32846.25%
TSLA220318P004650002020-07-24 10:22AM EST465.0045.3026.5036.500.00-4250.55%
TSLA220318P004700002021-02-24 10:33AM EST470.0078.700.000.000.00-392696.25%
TSLA220318P004750002020-07-23 12:00PM EST475.0044.6027.5037.500.00-521352.47%
TSLA220318P004800002021-02-24 12:00PM EST480.0076.500.000.000.00-71516.25%
TSLA220318P004900002021-02-24 12:47PM EST490.0081.800.000.000.00-211436.25%
TSLA220318P005000002021-02-24 3:29PM EST500.0087.900.000.000.00-285006.25%
TSLA220318P005100002021-02-24 3:31PM EST510.0091.020.000.000.00-64916.25%
TSLA220318P005200002021-02-24 2:52PM EST520.0097.510.000.000.00-12746.25%
TSLA220318P005300002021-02-24 3:45PM EST530.00100.370.000.000.00-51876.25%
TSLA220318P005400002021-02-24 2:30PM EST540.00106.560.000.000.00-11916.25%
TSLA220318P005500002021-02-24 3:24PM EST550.00110.320.000.000.00-134596.25%
TSLA220318P005600002021-02-23 10:26AM EST560.00130.020.000.000.00-12376.25%
TSLA220318P005700002021-02-23 10:54AM EST570.00130.170.000.000.00-172966.25%
TSLA220318P005800002021-02-24 1:10PM EST580.00127.240.000.000.00-21383.13%
TSLA220318P005900002021-02-19 10:30AM EST590.00141.130.000.000.00-281893.13%
TSLA220318P006000002021-02-24 3:33PM EST600.00135.060.000.000.00-88723.13%
TSLA220318P006100002021-02-22 3:24PM EST610.00143.930.000.000.00-2012183.13%
TSLA220318P006200002021-02-24 2:04PM EST620.00149.820.000.000.00-102783.13%
TSLA220318P006300002021-02-24 3:45PM EST630.00152.550.000.000.00-92453.13%
TSLA220318P006400002021-02-24 3:31PM EST640.00158.020.000.000.00-41313.13%
TSLA220318P006500002021-02-24 11:42AM EST650.00163.830.000.000.00-264463.13%
TSLA220318P006600002021-02-24 12:00PM EST660.00171.000.000.000.00-7621.56%
TSLA220318P006700002021-02-24 3:02PM EST670.00178.000.000.000.00-3641.56%
TSLA220318P006800002021-02-24 11:18AM EST680.00181.380.000.000.00-19831.56%
TSLA220318P006900002021-02-24 3:47PM EST690.00187.500.000.000.00-172191.56%
TSLA220318P007000002021-02-24 3:52PM EST700.00191.870.000.000.00-172890.78%
TSLA220318P007100002021-02-24 1:53PM EST710.00203.250.000.000.00-2920.78%
TSLA220318P007200002021-02-24 1:53PM EST720.00209.570.000.000.00-21170.39%
TSLA220318P007300002021-02-24 3:45PM EST730.00212.060.000.000.00-12830.05%
TSLA220318P007400002021-02-24 2:52PM EST740.00223.200.000.000.00-6260.00%
TSLA220318P007500002021-02-24 3:55PM EST750.00222.150.000.000.00-4790.00%
TSLA220318P007600002021-02-22 10:19AM EST760.00252.940.000.000.00-5300.00%
TSLA220318P007700002021-02-23 3:00PM EST770.00258.520.000.000.00-4210.00%
TSLA220318P007800002021-02-22 12:26PM EST780.00245.000.000.000.00-3830.00%
TSLA220318P007900002021-02-22 1:08PM EST790.00251.520.000.000.00-4610.00%
TSLA220318P008000002021-02-24 1:21PM EST800.00261.610.000.000.00-22720.00%
TSLA220318P008100002021-02-23 1:11PM EST810.00291.650.000.000.00-2540.00%
TSLA220318P008200002021-02-23 10:51AM EST820.00290.540.000.000.00-4360.00%
TSLA220318P008300002021-02-22 2:41PM EST830.00278.800.000.000.00-13190.00%
TSLA220318P008400002021-02-24 2:26PM EST840.00291.500.000.000.00-5290.00%
TSLA220318P008500002021-02-22 3:26PM EST850.00302.660.000.000.00-12730.00%
TSLA220318P008600002021-02-19 3:28PM EST860.00351.970.000.000.00-10280.00%
TSLA220318P008700002021-02-23 10:51AM EST870.00327.690.000.000.00-2740.00%
TSLA220318P008800002021-02-19 3:33PM EST880.00299.700.000.000.00-31650.00%
TSLA220318P008900002021-02-19 3:32PM EST890.00306.950.000.000.00-4870.00%
TSLA220318P009000002021-02-24 10:25AM EST900.00340.000.000.000.00-11360.00%
TSLA220318P009100002021-02-19 3:31PM EST910.00321.300.000.000.00-460.00%
TSLA220318P009200002020-12-28 12:13PM EST920.00366.35312.00327.500.00-6964.04%
TSLA220318P009300002021-02-19 3:34PM EST930.00335.500.000.000.00-4220.00%
TSLA220318P009400002020-08-21 9:11AM EST940.00129.43117.50133.500.00-130.00%
TSLA220318P009500002021-02-19 3:30PM EST950.00402.250.000.000.00-1120.00%
TSLA220318P009600002020-08-27 9:55AM EST960.00125.54123.00139.000.00-1260.00%
TSLA220318P009750002020-12-22 9:34AM EST975.00419.53355.00357.950.00-15362.25%
TSLA220318P009800002020-08-18 8:30AM EST980.00152.50129.00145.000.00-21190.00%
TSLA220318P010000002021-02-23 12:48PM EST1,000.00442.500.000.000.00-44230.00%
TSLA220318P010200002020-07-22 2:20PM EST1,020.00226.74146.00161.500.00-200.00%
TSLA220318P010250002021-02-19 3:24PM EST1,025.00406.550.000.000.00-490.00%
TSLA220318P010400002020-07-20 12:35PM EST1,040.00247.530.000.000.00-100.00%
TSLA220318P010500002021-02-23 12:22PM EST1,050.00480.000.000.000.00-1200.00%
TSLA220318P010600002020-07-23 8:49AM EST1,060.00231.13159.50175.000.00--00.00%
TSLA220318P010750002020-12-21 10:33AM EST1,075.00489.90429.30432.450.00--160.27%
TSLA220318P010800002020-07-23 8:49AM EST1,080.00240.94166.50182.000.00--00.00%
TSLA220318P011000002021-02-23 12:25PM EST1,100.00520.100.000.000.00-81180.00%
TSLA220318P011200002020-08-13 8:41AM EST1,120.00254.11175.00191.000.00-120.00%
TSLA220318P011250002021-02-04 10:35AM EST1,125.00470.780.000.000.00-140.00%
TSLA220318P011500002021-02-04 10:35AM EST1,150.00491.030.000.000.00-160.00%
TSLA220318P011750002021-02-10 3:32PM EST1,175.00514.560.000.000.00--20.00%
TSLA220318P012000002021-02-10 3:32PM EST1,200.00575.000.000.000.00-13500.00%
TSLA220318P012100002020-08-13 11:20AM EST1,210.00297.83207.00226.500.00-410.00%
TSLA220318P012200002020-08-13 11:22AM EST1,220.00303.14211.00230.500.00-200.00%
TSLA220318P012300002020-07-20 2:40PM EST1,230.00344.280.000.000.00-200.00%
TSLA220318P012400002020-08-16 11:06PM EST1,240.00310.97218.50238.500.00--10.00%
TSLA220318P012500002021-02-03 12:20PM EST1,250.00560.850.000.000.00-2581470.00%
TSLA220318P012600002020-08-17 8:39AM EST1,260.00308.010.000.000.00-100.00%
TSLA220318P012700002020-08-17 8:39AM EST1,270.00312.38228.50248.000.00-110.00%
TSLA220318P012750002021-02-01 9:55AM EST1,275.00621.600.000.000.00--10.00%
TSLA220318P012800002020-08-23 11:07PM EST1,280.00316.61235.00255.000.00---0.00%
TSLA220318P012900002020-08-17 9:03AM EST1,290.00318.24239.50259.000.00-420.00%
TSLA220318P013000002021-02-22 10:52AM EST1,300.00657.430.000.000.00-62680.00%
TSLA220318P013100002020-08-23 11:07PM EST1,310.00321.25247.50267.500.00---0.00%
TSLA220318P013200002020-08-23 11:07PM EST1,320.00322.68252.00271.500.00---0.00%
TSLA220318P013250002021-02-19 2:05PM EST1,325.00646.700.000.000.00-210.00%
TSLA220318P013300002020-08-17 11:01AM EST1,330.00326.60256.50276.000.00-420.00%
TSLA220318P013400002020-08-17 11:15AM EST1,340.00329.98260.50280.500.00-410.00%
TSLA220318P013500002020-08-17 11:58AM EST1,350.00333.97265.00284.500.00-400.00%
TSLA220318P013600002020-08-23 11:07PM EST1,360.00335.42269.50289.000.00--10.00%
TSLA220318P013700002020-08-23 11:07PM EST1,370.00338.97274.00293.500.00--10.00%
TSLA220318P013750002021-01-19 12:32PM EST1,375.00687.30686.95691.000.00--558.95%
TSLA220318P013800002020-08-23 11:07PM EST1,380.00342.62278.50298.000.00--20.00%
TSLA220318P013900002020-08-23 11:07PM EST1,390.00345.46283.00302.500.00---0.00%
TSLA220318P014000002021-02-23 3:56PM EST1,400.00767.490.000.000.00-480.00%
TSLA220318P014100002020-08-18 9:33AM EST1,410.00343.11292.00312.000.00-230.00%
TSLA220318P014200002020-08-23 11:07PM EST1,420.00345.38297.00316.500.00---0.00%
TSLA220318P014250002021-02-19 2:20PM EST1,425.00735.300.000.000.00-1280.00%
TSLA220318P014300002020-08-18 1:25PM EST1,430.00350.13301.50321.000.00-410.00%
TSLA220318P014400002020-08-25 9:43AM EST1,440.00343.18306.00325.500.00-1110.00%
TSLA220318P014500002021-01-27 12:32PM EST1,450.00726.100.000.000.00-110.00%
TSLA220318P014600002020-08-25 9:43AM EST1,460.00353.25315.50335.000.00-120.00%
TSLA220318P014700002020-08-23 11:07PM EST1,470.00352.16320.50340.000.00--10.00%
TSLA220318P014750002021-02-19 2:06PM EST1,475.00850.710.000.000.00-160.00%
TSLA220318P014800002020-08-23 11:07PM EST1,480.00354.86325.00345.000.00--10.00%
TSLA220318P014900002020-08-20 1:50PM EST1,490.00358.87330.00349.500.00-620.00%
TSLA220318P015000002021-02-08 2:52PM EST1,500.00756.000.000.000.00-5220.00%
TSLA220318P015100002020-08-27 1:40PM EST1,510.00345.00340.00359.500.00-340.00%
TSLA220318P015200002020-08-21 8:32AM EST1,520.00367.75345.00364.500.00-1630.00%
TSLA220318P015300002020-08-20 1:50PM EST1,530.00378.77350.00369.500.00-350.00%
TSLA220318P015400002020-08-20 2:42PM EST1,540.00381.86355.00374.500.00-560.00%
TSLA220318P015500002020-08-21 8:31AM EST1,550.00383.50360.00379.500.00-170.00%
TSLA220318P015600002020-08-20 2:41PM EST1,560.00389.10365.00384.500.00-140.00%
TSLA220318P015700002020-08-21 8:30AM EST1,570.00393.05370.00389.500.00-170.00%
TSLA220318P015750002021-02-19 2:09PM EST1,575.00868.750.000.000.00-210.00%
TSLA220318P015800002020-08-21 8:30AM EST1,580.00398.35375.00394.500.00-140.00%
TSLA220318P015900002020-08-12 10:47AM EST1,590.00564.20380.50400.000.00-190.00%
TSLA220318P016000002021-02-03 3:02PM EST1,600.00860.500.000.000.00-110.00%
TSLA220318P016100002020-07-09 3:56PM EST1,610.00886.150.000.000.00--20.00%
TSLA220318P016200002020-08-17 8:52AM EST1,620.00519.02396.00415.500.00-1130.00%
TSLA220318P016300002020-08-17 8:52AM EST1,630.00524.52401.00420.500.00-170.00%
TSLA220318P016400002020-08-21 9:19AM EST1,640.00431.11401.50420.500.00--130.00%
TSLA220318P016500002020-08-24 12:15PM EST1,650.00433.00412.00431.500.00-130.00%
TSLA220318P016600002020-07-23 9:30AM EST1,660.00592.10433.50452.500.00-660.00%
TSLA220318P016700002020-07-09 3:56PM EST1,670.00907.000.000.000.00--20.00%
TSLA220318P016750002021-01-28 2:30PM EST1,675.00941.470.000.000.00-650.00%
TSLA220318P016800002020-07-09 3:56PM EST1,680.00960.650.000.000.00--60.00%
TSLA220318P016900002020-07-09 3:56PM EST1,690.00948.000.000.000.00--30.00%
TSLA220318P017000002021-02-19 2:24PM EST1,700.00983.700.000.000.00-2170.00%
TSLA220318P017200002020-08-21 9:38AM EST1,720.00476.74450.00469.500.00-30320.00%
TSLA220318P017300002020-07-09 3:56PM EST1,730.001,010.050.000.000.00--90.00%
TSLA220318P017400002020-07-09 3:56PM EST1,740.001,004.450.000.000.00--20.00%
TSLA220318P017500002020-07-09 3:56PM EST1,750.001,206.590.000.000.00-540.00%
TSLA220318P017600002020-07-09 3:56PM EST1,760.001,036.100.000.000.00--90.00%
TSLA220318P017700002020-07-06 11:18AM EST1,770.00769.00702.50714.500.00-2170.00%
TSLA220318P017800002020-07-06 11:18AM EST1,780.00777.39709.95721.950.00-230.00%
TSLA220318P017900002020-08-20 9:16AM EST1,790.00560.11489.50509.000.00-170.00%
TSLA220318P018000002020-08-27 8:55AM EST1,800.00492.00495.50514.500.00-1570.00%
TSLA220318P018100002020-07-09 3:56PM EST1,810.001,273.200.000.000.00--50.00%
TSLA220318P018200002020-07-09 3:56PM EST1,820.001,134.950.000.000.00--40.00%
TSLA220318P018300002020-06-16 8:39AM EST1,830.00964.00824.85844.000.00-170.00%
TSLA220318P018400002020-08-20 12:03PM EST1,840.00558.33518.50538.000.00-1120.00%
TSLA220318P018500002020-07-09 3:56PM EST1,850.001,302.260.000.000.00-12230.00%
TSLA220318P018600002020-08-20 12:06PM EST1,860.00573.98530.00550.000.00-2210.00%
TSLA220318P018700002020-08-26 8:37AM EST1,870.00577.50536.50555.500.00-1170.00%
TSLA220318P018800002020-08-26 8:37AM EST1,880.00583.50542.00561.500.00-1430.00%
TSLA220318P019400002020-08-24 9:57AM EST1,940.00632.00578.50598.000.00--10.00%
TSLA220318P019800002020-08-27 10:12AM EST1,980.00590.48603.00622.500.00--20.00%
TSLA220318P020000002020-08-28 2:57PM EST2,000.00626.25615.50635.00+26.25+4.37%160.00%
TSLA220318P020500002020-08-23 11:07PM EST2,050.00683.77648.00666.500.00--10.00%
TSLA220318P021000002020-08-26 11:11AM EST2,100.00702.00678.50698.500.00-170.00%
TSLA220318P021500002020-07-24 12:45PM EST2,150.001,017.37739.00757.500.00-660.00%
TSLA220318P022000002020-08-24 8:42AM EST2,200.00764.52744.50764.000.00--10.00%
TSLA220318P023000002020-08-24 8:41AM EST2,300.00832.88811.50831.500.00--10.00%
TSLA220318P024500002020-07-13 8:53AM EST2,450.001,258.301,232.001,251.000.00--10.00%
TSLA220318P027000002020-07-13 8:53AM EST2,700.001,465.401,449.501,469.500.00--10.00%
TSLA220318P042000002020-08-26 2:57PM EST4,200.002,354.802,334.002,353.000.00--10.00%