TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617C000050002020-06-24 11:45AM EDT5.00950.001,379.001,398.05+950.00-420.00%
TSLA220617C000100002020-06-25 10:17AM EDT10.00939.551,374.001,393.05+939.55-11346.48%
TSLA220617C000150002020-07-09 4:57PM EDT15.00886.30985.801,005.00+886.30--20.00%
TSLA220617C000200002020-07-07 1:17PM EDT20.001,380.701,363.501,382.55+1,380.70-1013215.89%
TSLA220617C000250002020-07-07 2:33PM EDT25.001,362.001,358.801,378.00+1,362.00-616199.18%
TSLA220617C000300002020-06-30 3:34PM EDT30.001,050.771,354.351,373.55+1,050.77-11187.76%
TSLA220617C000350002020-07-09 4:57PM EDT35.00517.51966.00983.90+517.51--10.00%
TSLA220617C000400002020-07-07 9:30AM EDT40.001,365.801,344.501,363.20+1,365.80-189164.86%
TSLA220617C000450002020-07-01 10:11AM EDT45.001,065.651,339.501,358.20+1,065.65-115157.13%
TSLA220617C000500002020-06-30 3:34PM EDT50.001,031.621,335.001,354.20+1,031.62-2388.96%
TSLA220617C000700002020-07-09 4:57PM EDT70.00724.54935.00952.50+724.54-100.00%
TSLA220617C000750002020-07-09 4:57PM EDT75.00720.24931.00948.00+720.24-100.00%
TSLA220617C000800002020-07-09 4:57PM EDT80.00477.47926.00943.50+477.47-1-0.00%
TSLA220617C001000002020-06-30 10:59AM EDT100.00953.001,290.001,308.90+953.00-27100.95%
TSLA220617C001200002020-07-09 4:57PM EDT120.00887.44890.00906.50+887.44-100.00%
TSLA220617C001300002020-07-09 4:57PM EDT130.00608.00881.00897.50+608.00--00.00%
TSLA220617C001400002020-07-09 4:57PM EDT140.00379.60872.00889.00+379.60-120.00%
TSLA220617C001500002020-06-30 2:37PM EDT150.00940.001,245.501,264.70+940.00-1697.00%
TSLA220617C001800002020-07-09 4:57PM EDT180.00399.65836.00853.00+399.65-510.00%
TSLA220617C001900002020-07-09 4:57PM EDT190.00695.40828.00844.50+695.40-20110.00%
TSLA220617C002000002020-06-25 9:56AM EDT200.00760.001,201.001,219.20+760.00-11690.98%
TSLA220617C002100002020-06-19 2:37PM EDT210.00806.501,192.001,210.20+806.50-1389.85%
TSLA220617C002200002020-07-09 4:57PM EDT220.00300.18802.00818.00+300.18-130.00%
TSLA220617C002300002020-07-09 4:57PM EDT230.00204.50793.00810.00+204.50-120.00%
TSLA220617C002400002020-07-06 2:09PM EDT240.001,091.001,167.501,186.20+1,091.00-3489.50%
TSLA220617C002500002020-06-15 1:55PM EDT250.00752.251,158.501,176.80+752.25-11988.14%
TSLA220617C002600002020-07-09 4:57PM EDT260.00492.00768.00784.00+492.00-280.00%
TSLA220617C002700002020-07-09 4:57PM EDT270.00585.00759.05775.75+585.00-130.00%
TSLA220617C002800002020-07-06 3:57PM EDT280.001,130.001,134.001,153.00+1,130.00-22487.26%
TSLA220617C002900002020-06-18 3:58PM EDT290.00742.541,124.501,142.70+742.54-2685.41%
TSLA220617C003000002020-07-07 3:58PM EDT300.001,123.001,116.501,134.80+1,123.00-420285.15%
TSLA220617C003100002020-07-09 4:57PM EDT310.00645.00726.00742.50+645.00-5140.00%
TSLA220617C003200002020-07-07 12:07PM EDT320.001,115.621,100.501,118.65+1,115.62-52084.40%
TSLA220617C003300002020-07-02 10:50AM EDT330.00902.121,092.501,111.20+902.12-11484.19%
TSLA220617C003400002020-07-01 1:11PM EDT340.00808.951,084.501,103.20+808.95-1883.78%
TSLA220617C003500002020-07-02 2:42PM EDT350.00894.111,076.501,094.70+894.11-18583.19%
TSLA220617C003600002020-07-09 4:57PM EDT360.00510.00687.00702.00+510.00-21610.00%
TSLA220617C003700002020-07-09 4:57PM EDT370.00493.00679.00694.50+493.00-1490.00%
TSLA220617C003800002020-07-06 10:57AM EDT380.00965.001,051.001,069.20+965.00-1480.99%
TSLA220617C003900002020-07-09 4:57PM EDT390.00493.19664.00679.35+493.19-100.00%
TSLA220617C004000002020-07-09 3:33PM EDT400.001,031.211,037.001,056.00+1,031.21+1.60%743681.34%
TSLA220617C004100002020-07-09 4:57PM EDT410.00328.08649.00663.95+328.08-1160.00%
TSLA220617C004200002020-07-08 11:53AM EDT420.001,031.651,022.001,040.90+1,031.65-15480.79%
TSLA220617C004300002020-07-09 9:53AM EDT430.001,012.891,014.001,033.20+1,012.89+35.78%35480.33%
TSLA220617C004400002020-07-07 11:42AM EDT440.001,016.001,007.001,025.90+1,016.00-54380.20%
TSLA220617C004500002020-07-07 9:32AM EDT450.001,000.00999.001,018.00+1,000.00-19679.68%
TSLA220617C004600002020-07-09 4:57PM EDT460.00613.49684.05699.45+613.49-1140.00%
TSLA220617C004700002020-07-07 12:35PM EDT470.00991.70984.001,003.20+991.70-18779.06%
TSLA220617C004800002020-07-06 3:13PM EDT480.00915.00977.00995.65+915.00-15278.80%
TSLA220617C004900002020-07-07 11:34AM EDT490.00989.24969.50988.50+989.24-84378.51%
TSLA220617C005000002020-07-09 2:25PM EDT500.00969.00962.50981.20+969.00+4.02%790378.28%
TSLA220617C005100002020-07-08 2:54PM EDT510.00886.50955.00974.20+886.50-315277.99%
TSLA220617C005200002020-07-09 4:57PM EDT520.00332.00571.00584.55+332.00-1290.00%
TSLA220617C005300002020-07-09 12:57PM EDT530.00928.17941.00960.20+928.17-2.11%13777.58%
TSLA220617C005400002020-06-15 12:59PM EDT540.00534.82934.80954.00+534.82-153577.63%
TSLA220617C005500002020-07-08 1:57PM EDT550.00914.94927.00946.20+914.94-288477.11%
TSLA220617C005600002020-07-09 2:46PM EDT560.00929.97920.00939.20+929.97+7.26%734576.85%
TSLA220617C005700002020-07-07 11:24AM EDT570.00930.45913.80933.00+930.45-33076.86%
TSLA220617C005800002020-07-06 11:17AM EDT580.00827.81906.80926.00+827.81-115876.58%
TSLA220617C005900002020-07-08 1:45PM EDT590.00893.00900.00919.15+893.00-12876.35%
TSLA220617C006000002020-07-08 9:33AM EDT600.00911.31893.80913.00+911.31-21,24176.31%
TSLA220617C006100002020-06-24 9:51AM EDT610.00497.89886.50905.30+497.89-11,06475.86%
TSLA220617C006200002020-07-08 2:48PM EDT620.00846.33880.85900.00+846.33-12976.01%
TSLA220617C006300002020-06-25 3:28PM EDT630.00482.44873.80893.00+482.44-3030075.68%
TSLA220617C006400002020-07-09 4:57PM EDT640.00437.04497.00512.40+437.04-24320.00%
TSLA220617C006500002020-07-09 9:36AM EDT650.00861.74861.00880.10+861.74+2.22%22,11675.34%
TSLA220617C006600002020-07-09 12:01PM EDT660.00843.49854.80874.00+843.49-0.44%271575.24%
TSLA220617C006700002020-07-09 12:57PM EDT670.00830.05848.00867.20+830.05+0.61%216774.94%
TSLA220617C006800002020-06-25 3:28PM EDT680.00455.12842.85862.00+455.12-3040575.08%
TSLA220617C006900002020-07-07 9:40AM EDT690.00822.00836.00855.20+822.00-113674.76%
TSLA220617C007000002020-07-09 10:09AM EDT700.00825.00830.00849.20+825.00+2.48%290674.65%
TSLA220617C007100002020-07-07 9:30AM EDT710.00826.00824.00843.20+826.00-57774.54%
TSLA220617C007200002020-07-08 1:56PM EDT720.00800.00818.00837.20+800.00-1019174.41%
TSLA220617C007300002020-06-15 12:38PM EDT730.00422.00812.00831.20+422.00-18974.27%
TSLA220617C007400002020-07-08 2:51PM EDT740.00750.00806.00825.20+750.00-116174.12%
TSLA220617C007500002020-07-09 3:28PM EDT750.00801.95800.55819.75+801.95+2.72%839174.10%
TSLA220617C007600002020-07-08 3:50PM EDT760.00774.90794.90814.00+774.90-14074.01%
TSLA220617C007700002020-07-09 9:57AM EDT770.00791.17789.00808.20+791.17+4.02%112173.87%
TSLA220617C007800002020-07-08 3:40PM EDT780.00754.91783.75802.95+754.91-154673.87%
TSLA220617C007900002020-07-08 9:52AM EDT790.00787.87777.85797.00+787.87-11,07473.69%
TSLA220617C008000002020-07-09 9:45AM EDT800.00765.00772.00791.20+765.00+4.79%11,89773.54%
TSLA220617C008100002020-07-09 1:25PM EDT810.00753.59766.20785.40+753.59-0.84%19473.38%
TSLA220617C008200002020-07-06 12:43PM EDT820.00698.72761.00779.85+698.72-120173.31%
TSLA220617C008300002020-07-08 3:04PM EDT830.00707.50755.50774.65+707.50-147173.24%
TSLA220617C008400002020-07-09 4:57PM EDT840.00408.57396.00412.10+408.57-1220.00%
TSLA220617C008500002020-07-08 1:57PM EDT850.00731.07744.60763.80+731.07-181573.03%
TSLA220617C008600002020-07-07 1:23PM EDT860.00748.63739.50758.15+748.63-34972.93%
TSLA220617C008700002020-06-30 11:32AM EDT870.00441.00734.00753.00+441.00-13972.83%
TSLA220617C008800002020-07-09 3:01PM EDT880.00738.77728.50747.25+738.77-0.19%34472.66%
TSLA220617C008900002020-07-06 1:49PM EDT890.00655.00724.10743.30+655.00-12872.78%
TSLA220617C009000002020-07-09 1:44PM EDT900.00707.00718.50737.65+707.00+3.80%53,55672.60%
TSLA220617C009100002020-07-01 10:29AM EDT910.00473.30713.50731.95+473.30-22172.47%
TSLA220617C009200002020-07-07 2:06PM EDT920.00714.75709.20728.40+714.75-28072.61%
TSLA220617C009300002020-07-06 11:43AM EDT930.00646.92704.20723.40+646.92-13772.53%
TSLA220617C009400002020-07-07 9:32AM EDT940.00696.31699.00717.40+696.31-21,12972.33%
TSLA220617C009500002020-07-09 9:51AM EDT950.00688.00694.00712.45+688.00-0.29%11,58872.25%
TSLA220617C009600002020-07-01 2:31PM EDT960.00439.72689.50708.15+439.72-543272.26%
TSLA220617C009700002020-07-09 3:46PM EDT970.00692.50684.50702.90+692.50-0.06%34472.14%
TSLA220617C009800002020-07-08 10:30AM EDT980.00680.00679.50698.25+680.00-21,08172.06%
TSLA220617C009900002020-07-09 12:01PM EDT990.00666.07675.00693.65+666.07+0.16%21,03672.03%
TSLA220617C009950002020-07-06 1:01PM EDT995.00606.95673.00692.20+606.95-313072.11%
TSLA220617C010000002020-07-09 3:02PM EDT1,000.00685.20670.50688.90+685.20+6.75%222,30771.98%
TSLA220617C010050002020-07-09 3:25PM EDT1,005.00673.00668.00686.65+673.00-0.04%53371.94%
TSLA220617C010100002020-07-08 2:38PM EDT1,010.00637.00666.00685.15+637.00-25372.01%
TSLA220617C010150002020-07-06 3:19PM EDT1,015.00610.00663.50682.15+610.00-687671.90%
TSLA220617C010200002020-07-07 3:30PM EDT1,020.00651.92661.70680.90+651.92-144272.01%
TSLA220617C010400002020-07-08 1:30PM EDT1,040.00650.00652.75671.95+650.00-13271.91%
TSLA220617C010500002020-07-08 9:31AM EDT1,050.00665.00648.60667.80+665.00-129771.92%
TSLA220617C010600002020-07-08 3:47PM EDT1,060.00617.00644.00663.15+617.00-871471.83%
TSLA220617C010800002020-07-09 3:01PM EDT1,080.00645.77635.50654.65+645.77+2.25%511471.76%
TSLA220617C011000002020-07-09 3:03PM EDT1,100.00640.20627.00646.20+640.20+4.78%101,14871.68%
TSLA220617C011200002020-07-09 3:24PM EDT1,120.00621.00619.00638.05+621.00-0.87%47271.65%
TSLA220617C011300002020-07-08 1:28PM EDT1,130.00610.00615.00634.00+610.00-165871.62%
TSLA220617C011400002020-07-09 9:58AM EDT1,140.00610.00610.80630.00+610.00+76.98%14371.58%
TSLA220617C011500002020-07-09 9:53AM EDT1,150.00605.96606.75625.95+605.96+10.17%2010871.54%
TSLA220617C011600002020-07-08 2:52PM EDT1,160.00550.00603.00622.00+550.00-269371.53%
TSLA220617C011700002020-07-07 12:53PM EDT1,170.00599.34599.55618.50+599.34-3771.58%
TSLA220617C011800002020-07-08 9:42AM EDT1,180.00598.00595.20614.40+598.00-11371.50%
TSLA220617C011900002020-07-07 9:44AM EDT1,190.00592.00591.65610.85+592.00-57071.52%
TSLA220617C012000002020-07-09 3:58PM EDT1,200.00600.00588.00607.00+600.00+7.07%2494971.50%
TSLA220617C012100002020-07-09 2:42PM EDT1,210.00585.90583.50602.70+585.90+10.56%12971.38%
TSLA220617C012200002020-07-08 2:56PM EDT1,220.00530.00580.00599.00+530.00-113271.38%
TSLA220617C012300002020-07-09 10:50AM EDT1,230.00562.00576.00595.10+562.00-1.09%19471.32%
TSLA220617C012400002020-07-02 9:47AM EDT1,240.00400.49572.50591.50+400.49-32271.32%
TSLA220617C012500002020-07-09 11:03AM EDT1,250.00542.05569.00587.80+542.05-1.29%154971.30%
TSLA220617C012600002020-07-06 11:31AM EDT1,260.00501.15565.90585.00+501.15-113071.39%
TSLA220617C012700002020-07-07 11:05AM EDT1,270.00557.76562.00581.00+557.76-910371.31%
TSLA220617C012800002020-07-07 11:32AM EDT1,280.00571.03558.50577.45+571.03-163471.29%
TSLA220617C012900002020-07-07 11:32AM EDT1,290.00567.48555.00574.00+567.48-114271.28%
TSLA220617C013000002020-07-09 12:02PM EDT1,300.00540.00551.20570.40+540.00+1.30%61,89671.23%
TSLA220617C013500002020-07-09 11:14AM EDT1,350.00517.95534.75553.50+517.95+0.21%2618571.19%
TSLA220617C013600002020-07-09 2:46PM EDT1,360.00537.00531.00550.20+537.00-2571.14%
TSLA220617C013700002020-07-09 11:32AM EDT1,370.00515.67528.00547.15+515.67-3371.16%
TSLA220617C013800002020-07-09 2:59PM EDT1,380.00534.05524.50543.50+534.05-4571.10%
TSLA220617C013900002020-07-09 2:09PM EDT1,390.00514.00522.50540.50+514.00-8771.19%
TSLA220617C014000002020-07-09 3:57PM EDT1,400.00526.07521.00537.50+526.07+7.74%3348971.32%
TSLA220617C014100002020-07-09 10:04AM EDT1,410.00513.81514.55533.20+513.81-1070.98%
TSLA220617C014200002020-07-07 11:21AM EDT1,420.00516.36512.05531.25+516.36--171.10%
TSLA220617C014500002020-07-09 2:59PM EDT1,450.00512.05504.10523.00+512.05+4.11%933671.23%
TSLA220617C014600002020-07-09 3:51PM EDT1,460.00509.54500.30519.50+509.54-1171.13%
TSLA220617C014800002020-07-09 2:18PM EDT1,480.00489.00494.80513.50+489.00-3071.14%
TSLA220617C015000002020-07-09 3:23PM EDT1,500.00491.50489.00508.00+491.50+3.60%3573,43871.15%
TSLA220617C015100002020-07-09 12:44PM EDT1,510.00480.00486.10505.00+480.00-2171.14%
TSLA220617C015200002020-07-07 11:26AM EDT1,520.00496.50483.00502.20+496.50--1171.12%
TSLA220617C015400002020-07-09 2:22PM EDT1,540.00475.00477.55496.75+475.00-3271.13%
TSLA220617C015500002020-07-09 9:53AM EDT1,550.00473.41475.25493.50+473.41+4.05%2048471.13%
TSLA220617C015900002020-07-09 10:20AM EDT1,590.00448.88464.00483.00+448.88-2271.11%
TSLA220617C016000002020-07-09 3:21PM EDT1,600.00466.80461.05480.20+466.80+1.92%121,32271.08%
TSLA220617C016500002020-07-07 9:30AM EDT1,650.00429.00448.50467.65+429.00-113571.13%
TSLA220617C017000002020-07-09 3:42PM EDT1,700.00440.75437.80455.85+440.75+11.30%858971.28%
TSLA220617C017500002020-07-09 9:53AM EDT1,750.00424.44424.95444.00+424.44+0.78%2092771.23%
TSLA220617C017600002020-07-07 3:38PM EDT1,760.00422.57422.85442.00+422.57--171.26%
TSLA220617C018000002020-07-09 3:46PM EDT1,800.00421.50414.50433.00+421.50+7.53%824,76571.33%
TSLA220617C018600002020-07-09 3:25PM EDT1,860.00410.00401.00420.20+410.00-1071.34%
TSLA220617C018800002020-07-09 3:17PM EDT1,880.00406.08396.85416.00+406.08-6471.35%
TSLA220617C019000002020-07-09 12:09PM EDT1,900.00388.77393.00412.00+388.77-135871.39%
TSLA220617C019200002020-07-09 10:19AM EDT1,920.00380.00389.50408.00+380.00-2971.45%
TSLA220617C019400002020-07-08 2:51PM EDT1,940.00357.00385.55404.00+357.00--171.46%
TSLA220617C019600002020-07-08 12:09PM EDT1,960.00385.12381.00400.00+385.12--371.43%
TSLA220617C019800002020-07-08 12:09PM EDT1,980.00381.33377.35396.50+381.33--371.48%
TSLA220617C020000002020-07-09 3:58PM EDT2,000.00382.10373.00390.00+382.10+5.35%581,30371.29%
TSLA220617C020500002020-07-08 10:57AM EDT2,050.00370.21365.05383.55+370.21--171.60%
TSLA220617C021000002020-07-09 3:56PM EDT2,100.00360.75355.35368.00+360.75+4.87%2552171.16%
TSLA220617C022000002020-07-09 2:35PM EDT2,200.00339.86339.55357.85+339.86-5671.75%
TSLA220617C023000002020-07-08 3:25PM EDT2,300.00310.87323.80343.00+310.87--371.89%
TSLA220617C023500002020-07-09 1:34PM EDT2,350.00312.32317.00336.00+312.32-16072.01%
TSLA220617C024000002020-07-09 3:51PM EDT2,400.00319.55309.80329.00+319.55-1572.07%
TSLA220617C024500002020-07-08 11:13AM EDT2,450.00307.90303.05321.20+307.90--172.07%
TSLA220617C025000002020-07-09 1:52PM EDT2,500.00293.90298.00316.05+293.90-21672.33%
TSLA220617C025500002020-07-09 9:53AM EDT2,550.00294.34290.05308.20+294.34-10272.19%
TSLA220617C026000002020-07-09 9:53AM EDT2,600.00288.64284.05303.15+288.64-10172.34%
TSLA220617C027000002020-07-09 10:49AM EDT2,700.00271.51273.80292.50+271.51-1772.63%
TSLA220617C027500002020-07-09 10:49AM EDT2,750.00266.26268.00286.90+266.26-1072.68%
TSLA220617C028000002020-07-09 2:39PM EDT2,800.00265.21263.45280.00+265.21-61072.70%
TSLA220617C028500002020-07-09 3:59PM EDT2,850.00264.50257.25268.00+264.50-534772.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617P000050002020-07-09 3:47PM EDT5.000.250.240.26+0.25-11218,954164.06%
TSLA220617P000100002020-07-08 3:47PM EDT10.000.550.500.54+0.55-2574,676151.56%
TSLA220617P000150002020-07-09 3:39PM EDT15.000.650.100.84+0.65-20.73%223,179133.89%
TSLA220617P000200002020-07-09 12:15PM EDT20.001.191.151.19+1.19+8.18%14293140.04%
TSLA220617P000250002020-07-06 1:17PM EDT25.001.501.281.70+1.50-1729135.72%
TSLA220617P000300002020-07-09 9:44AM EDT30.001.961.201.95+1.96+18.79%1127129.15%
TSLA220617P000350002020-07-02 10:07AM EDT35.001.880.902.70+1.88-1108125.37%
TSLA220617P000400002020-07-07 9:53AM EDT40.002.671.413.30+2.67-1154125.17%
TSLA220617P000450002020-07-08 3:58PM EDT45.002.751.753.40+2.75-429121.92%
TSLA220617P000500002020-07-09 3:51PM EDT50.003.362.403.60+3.36+8.39%2762120.48%
TSLA220617P000550002020-07-01 2:30PM EDT55.004.001.826.10+4.00-220122.19%
TSLA220617P000600002020-07-02 9:40AM EDT60.003.703.506.65+3.70-187123.87%
TSLA220617P000650002020-07-09 11:19AM EDT65.000.503.006.70+0.50-87.80%4199119.03%
TSLA220617P000700002020-07-08 10:38AM EDT70.004.134.956.00+4.13-260118.31%
TSLA220617P000750002020-06-30 12:39PM EDT75.005.454.9511.35+5.45-166124.81%
TSLA220617P000800002020-07-06 2:38PM EDT80.003.004.758.00+3.00-845115.46%
TSLA220617P000850002020-07-08 10:21AM EDT85.007.255.957.00+7.25-4052112.93%
TSLA220617P000900002020-07-07 9:30AM EDT90.006.305.858.00+6.30-178111.73%
TSLA220617P000950002020-06-15 1:16PM EDT95.007.302.0012.00+7.30-210109.41%
TSLA220617P001000002020-07-09 3:47PM EDT100.007.007.107.80+7.00-5.41%15894108.35%
TSLA220617P001050002020-06-26 9:44AM EDT105.008.367.4513.90+8.36-118114.46%
TSLA220617P001100002020-06-29 2:38PM EDT110.008.757.9514.40+8.75-798113.22%
TSLA220617P001150002020-06-25 9:48AM EDT115.007.008.4513.50+7.00-115110.48%
TSLA220617P001200002020-07-06 9:38AM EDT120.008.507.0015.00+8.50-228108.38%
TSLA220617P001300002020-07-09 12:31PM EDT130.009.755.0015.00+9.75+8.33%125102.25%
TSLA220617P001400002020-07-08 11:46AM EDT140.0011.006.0016.00+11.00-679100.74%
TSLA220617P001500002020-07-07 10:02AM EDT150.0012.0011.0513.00+12.00-135899.32%
TSLA220617P001600002020-07-02 9:30AM EDT160.0010.609.0018.00+10.60-12598.69%
TSLA220617P001700002020-07-06 11:42AM EDT170.0014.009.5019.30+14.00-12697.10%
TSLA220617P001800002020-07-07 12:23PM EDT180.0015.5510.5020.30+15.55-110395.73%
TSLA220617P001900002020-07-09 4:57PM EDT190.0017.1810.5020.20+17.18-13292.94%
TSLA220617P002000002020-07-09 3:15PM EDT200.0018.0013.6019.10+18.00+4.35%380391.74%
TSLA220617P002100002020-07-06 3:37PM EDT210.0016.0014.5023.80+16.00-24392.77%
TSLA220617P002200002020-07-06 9:34AM EDT220.0020.0015.5025.50+20.00-15191.91%
TSLA220617P002300002020-06-30 11:38AM EDT230.0020.6017.0026.80+20.60-74291.10%
TSLA220617P002400002020-07-07 3:48PM EDT240.0022.5018.5028.30+22.50-910690.39%
TSLA220617P002500002020-07-09 3:55PM EDT250.0029.7922.0029.75+29.79+24.18%433790.59%
TSLA220617P002600002020-07-09 3:53PM EDT260.0026.4021.6030.80+26.40+3.53%511588.75%
TSLA220617P002700002020-07-02 10:28AM EDT270.0024.4323.2532.50+24.43-11788.17%
TSLA220617P002800002020-07-06 12:45PM EDT280.0030.0024.0034.00+30.00-16087.13%
TSLA220617P002900002020-07-09 9:51AM EDT290.0029.5026.1035.80+29.50+1.72%11986.76%
TSLA220617P003000002020-07-09 3:59PM EDT300.0033.2727.1036.00+33.27+2.37%470085.33%
TSLA220617P003100002020-07-06 3:22PM EDT310.0030.5029.5039.50+30.50-260385.68%
TSLA220617P003200002020-07-09 4:57PM EDT320.0044.0029.5040.50+44.00-2084.23%
TSLA220617P003300002020-07-07 12:10PM EDT330.0037.5032.5042.30+37.50-205884.12%
TSLA220617P003400002020-06-30 12:48PM EDT340.0038.5334.0043.80+38.53-22483.39%
TSLA220617P003500002020-07-08 2:54PM EDT350.0042.0036.0545.00+42.00-275382.74%
TSLA220617P003600002020-06-17 11:57AM EDT360.0045.7538.0047.80+45.75-114482.54%
TSLA220617P003700002020-06-29 11:21AM EDT370.0047.3840.0050.00+47.38-26882.15%
TSLA220617P003800002020-06-26 12:04PM EDT380.0049.0042.0052.00+49.00-217381.69%
TSLA220617P003900002020-07-01 12:47PM EDT390.0047.0044.0054.00+47.00-14481.22%
TSLA220617P004000002020-07-09 3:48PM EDT400.0051.2048.0057.00+51.20+0.39%26432081.52%
TSLA220617P004100002020-07-06 11:03AM EDT410.0048.0048.0057.90+48.00-153180.23%
TSLA220617P004200002020-07-07 2:38PM EDT420.0054.0050.5060.00+54.00-28579.89%
TSLA220617P004300002020-07-09 12:39PM EDT430.0055.0052.5062.50+55.00+1.85%52179.51%
TSLA220617P004400002020-07-06 1:33PM EDT440.0055.7255.0065.00+55.72-13079.24%
TSLA220617P004500002020-07-08 2:33PM EDT450.0061.2057.5067.00+61.20-21,11678.84%
TSLA220617P004600002020-07-01 11:34AM EDT460.0060.6560.0070.00+60.65-15178.64%
TSLA220617P004700002020-07-02 9:30AM EDT470.0059.0062.0072.00+59.00-33078.11%
TSLA220617P004800002020-07-06 3:19PM EDT480.0064.7064.5074.50+64.70-36077.79%
TSLA220617P004900002020-06-23 9:36AM EDT490.0077.0067.5077.00+77.00-19277.56%
TSLA220617P005000002020-07-08 2:31PM EDT500.0075.3070.0080.00+75.30-21,24777.31%
TSLA220617P005100002020-07-08 3:31PM EDT510.0073.5072.5082.50+73.50-27076.96%
TSLA220617P005200002020-06-26 1:33PM EDT520.0089.2075.5085.50+89.20-13176.78%
TSLA220617P005300002020-07-09 4:57PM EDT530.00101.0084.5094.25+101.00-43878.71%
TSLA220617P005400002020-07-08 12:40PM EDT540.0084.1381.0091.00+84.13-24276.21%
TSLA220617P005500002020-07-08 2:51PM EDT550.0090.0084.0094.00+90.00-212875.99%
TSLA220617P005600002020-07-07 11:13AM EDT560.0089.0087.0097.00+89.00-1022275.77%
TSLA220617P005700002020-07-07 10:10AM EDT570.0092.0090.00100.00+92.00-122175.53%
TSLA220617P005800002020-07-09 3:57PM EDT580.0097.9893.00103.00+97.98+2.35%213075.28%
TSLA220617P005900002020-07-09 3:57PM EDT590.00101.2396.50106.00+101.23+0.85%41575.10%
TSLA220617P006000002020-07-09 3:59PM EDT600.00105.72100.00109.50+105.72+2.02%350574.99%
TSLA220617P006100002020-07-06 10:03AM EDT610.0099.04100.50116.40+99.04-11,71574.93%
TSLA220617P006200002020-07-06 3:17PM EDT620.00103.72103.00119.00+103.72-250874.50%
TSLA220617P006300002020-06-23 11:14AM EDT630.00128.00106.50122.50+128.00-154274.36%
TSLA220617P006400002020-07-07 3:08PM EDT640.00114.17110.00126.00+114.17-120474.20%
TSLA220617P006500002020-07-07 3:54PM EDT650.00118.00113.50129.50+118.00-221,72574.03%
TSLA220617P006600002020-07-09 2:48PM EDT660.00123.12117.00133.00+123.12-13.30%21,94973.85%
TSLA220617P006700002020-07-01 9:43AM EDT670.00131.54120.50136.50+131.54-61,85073.66%
TSLA220617P006800002020-07-09 2:48PM EDT680.00130.88124.50140.00+130.88+7.28%621773.53%
TSLA220617P006900002020-07-07 2:40PM EDT690.00133.20128.00144.00+133.20-22773.39%
TSLA220617P007000002020-07-09 3:28PM EDT700.00140.50133.00148.00+140.50-0.35%1069873.44%
TSLA220617P007100002020-07-09 10:41AM EDT710.00142.00136.00151.50+142.00+1.43%43573.15%
TSLA220617P007200002020-07-09 2:48PM EDT720.00145.87139.50155.50+145.87+5.90%29572.98%
TSLA220617P007300002020-07-02 9:41AM EDT730.00135.00143.50159.50+135.00-14072.86%
TSLA220617P007400002020-07-08 10:33AM EDT740.00153.50147.50163.00+153.50-11,08772.68%
TSLA220617P007500002020-07-06 9:50AM EDT750.00148.00151.50167.50+148.00-777372.60%
TSLA220617P007600002020-07-06 12:14PM EDT760.00160.18156.00171.50+160.18-12972.52%
TSLA220617P007700002020-06-23 11:25AM EDT770.00193.10160.00175.50+193.10-1471972.37%
TSLA220617P007800002020-07-07 10:56AM EDT780.00162.54164.00179.50+162.54-102972.21%
TSLA220617P007900002020-06-23 2:50PM EDT790.00205.00168.50184.00+205.00-160672.16%
TSLA220617P008000002020-07-09 1:08PM EDT800.00179.50173.00188.50+179.50+0.27%2551,85772.10%
TSLA220617P008100002020-07-06 2:59PM EDT810.00178.80177.00192.50+178.80-22571.91%
TSLA220617P008200002020-07-09 11:42AM EDT820.00190.12181.50197.00+190.12+4.84%111671.83%
TSLA220617P008300002020-07-06 11:34AM EDT830.00189.30186.00201.50+189.30-12271.75%
TSLA220617P008400002020-07-07 10:56AM EDT840.00192.22190.50206.00+192.22-2771.65%
TSLA220617P008500002020-07-08 11:34AM EDT850.00198.26195.00210.50+198.26-222571.55%
TSLA220617P008600002020-07-07 10:46AM EDT860.00205.00200.00215.50+205.00-21271.54%
TSLA220617P008700002020-07-06 12:00PM EDT870.00209.03204.00222.50+209.03-11071.63%
TSLA220617P008800002020-07-08 1:08PM EDT880.00213.75209.50227.00+213.75-10771.60%
TSLA220617P008900002020-07-06 11:46AM EDT890.00216.94214.50231.95+216.94-2371.56%
TSLA220617P009000002020-07-09 10:05AM EDT900.00226.00225.50237.00+226.00+0.44%1574572.12%
TSLA220617P009100002020-07-07 9:33AM EDT910.00215.12224.05241.60+215.12-1571.39%
TSLA220617P009200002020-07-09 10:04AM EDT920.00232.00227.85246.45+232.00+4.15%15771.20%
TSLA220617P009300002020-07-07 9:33AM EDT930.00224.87234.00251.00+224.87-1871.20%
TSLA220617P009400002020-07-09 9:33AM EDT940.00239.19239.00256.15+239.19+4.86%2971.15%
TSLA220617P009500002020-07-09 9:33AM EDT950.00244.16244.00260.95+244.16+2.91%220371.05%
TSLA220617P009600002020-07-06 9:37AM EDT960.00242.75248.30266.50+242.75-2770.95%
TSLA220617P009700002020-07-06 1:04PM EDT970.00257.65254.50271.95+257.65-1671.01%
TSLA220617P009800002020-07-06 2:55PM EDT980.00261.95259.50277.00+261.95-1096170.92%
TSLA220617P009900002020-07-09 9:40AM EDT990.00266.85263.25281.95+266.85-0.00%21770.70%
TSLA220617P009950002020-07-06 11:07AM EDT995.00266.50267.50284.75+266.50-151770.83%
TSLA220617P010000002020-07-09 3:59PM EDT1,000.00276.80270.00285.70+276.80+0.22%643870.63%
TSLA220617P010050002020-07-09 4:57PM EDT1,005.00518.50322.75336.30+518.50--179.58%
TSLA220617P010100002020-07-07 9:32AM EDT1,010.00265.00274.00292.05+265.00-2170.55%
TSLA220617P010150002020-07-09 4:57PM EDT1,015.00393.20327.10342.90+393.20-1279.48%
TSLA220617P010200002020-07-08 10:25AM EDT1,020.00280.08280.00297.00+280.08-1270.52%
TSLA220617P010400002020-07-02 2:36PM EDT1,040.00300.27291.25309.00+300.27-1370.55%
TSLA220617P010500002020-07-01 1:37PM EDT1,050.00327.00296.00315.00+327.00-41870.48%
TSLA220617P010600002020-06-30 12:42PM EDT1,060.00348.94302.25320.00+348.94-2470.44%
TSLA220617P010800002020-07-01 9:31AM EDT1,080.00352.00312.50331.00+352.00-1370.25%
TSLA220617P011000002020-07-08 9:33AM EDT1,100.00319.06325.25343.00+319.06-61070.33%
TSLA220617P011200002020-07-06 9:56AM EDT1,120.00336.93336.00354.45+336.93-1370.18%
TSLA220617P011400002020-06-17 9:43AM EDT1,140.00434.93348.50366.00+434.93-101170.16%
TSLA220617P011500002020-06-17 9:43AM EDT1,150.00441.99354.50372.00+441.99--1070.14%
TSLA220617P011600002020-07-06 1:37PM EDT1,160.00365.30360.25377.50+365.30-103670.05%
TSLA220617P011700002020-07-06 1:37PM EDT1,170.00371.41365.95384.00+371.41-101870.04%
TSLA220617P011800002020-07-09 4:57PM EDT1,180.00637.00442.50456.00+637.00--281.14%
TSLA220617P011900002020-07-07 9:33AM EDT1,190.00363.83378.05396.00+363.83-1169.97%
TSLA220617P012000002020-07-09 10:56AM EDT1,200.00393.56384.50402.00+393.56-0.07%112969.96%
TSLA220617P012100002020-07-06 1:17PM EDT1,210.00395.00390.00408.00+395.00-1269.87%
TSLA220617P012300002020-07-02 10:06AM EDT1,230.00416.00402.00420.50+416.00-1169.79%
TSLA220617P012400002020-07-06 2:19PM EDT1,240.00412.70410.00427.00+412.70-82269.92%
TSLA220617P012500002020-07-02 3:58PM EDT1,250.00434.65415.50433.00+434.65-103369.81%
TSLA220617P012600002020-07-09 4:57PM EDT1,260.00706.42500.00515.00+706.42-1181.85%
TSLA220617P012700002020-07-07 9:34AM EDT1,270.00410.00427.25445.50+410.00--269.68%
TSLA220617P012800002020-07-09 4:57PM EDT1,280.00648.15516.50530.00+648.15-1282.17%
TSLA220617P012900002020-07-06 2:38PM EDT1,290.00442.00440.60459.00+442.00-4569.74%
TSLA220617P013000002020-07-09 3:29PM EDT1,300.00460.00447.75465.00+460.00+1.21%413469.73%
TSLA220617P013500002020-07-09 2:59PM EDT1,350.00486.34479.45497.50+486.34+1.36%7469.55%
TSLA220617P013600002020-07-09 2:42PM EDT1,360.00493.80486.60505.00+493.80-1069.63%
TSLA220617P013700002020-07-09 3:51PM EDT1,370.00499.79494.00511.00+499.79-1169.62%
TSLA220617P013800002020-07-07 10:54AM EDT1,380.00496.00499.95518.00+496.00--369.57%
TSLA220617P013900002020-07-08 3:24PM EDT1,390.00517.00506.95525.00+517.00--269.59%
TSLA220617P014000002020-07-09 3:55PM EDT1,400.00523.20515.25532.00+523.20+1.24%913569.71%
TSLA220617P014500002020-07-08 3:18PM EDT1,450.00563.10549.50566.50+563.10-124169.66%
TSLA220617P014800002020-07-07 2:17PM EDT1,480.00571.40570.00586.50+571.40--469.54%
TSLA220617P015000002020-07-09 3:28PM EDT1,500.00595.95583.00600.50+595.95+0.16%312469.44%
TSLA220617P015500002020-07-02 1:06PM EDT1,550.00650.38617.95636.20+650.38-1669.36%
TSLA220617P016000002020-07-06 9:36AM EDT1,600.00660.00655.00672.50+660.00-21569.40%
TSLA220617P016500002020-06-30 2:15PM EDT1,650.00787.95691.00710.00+787.95-1169.37%
TSLA220617P017000002020-07-07 3:40PM EDT1,700.00729.00729.00747.00+729.00-1369.37%
TSLA220617P017500002020-07-07 3:40PM EDT1,750.00766.85766.45785.00+766.85-5369.34%
TSLA220617P018000002020-07-02 1:27PM EDT1,800.00848.50805.45823.40+848.50-15269.38%
TSLA220617P018800002020-07-09 2:42PM EDT1,880.00875.60867.00885.50+875.60-1069.32%
TSLA220617P020000002020-07-08 9:53AM EDT2,000.00963.00963.90982.00+963.00-13669.48%
TSLA220617P021000002020-07-09 2:42PM EDT2,100.001,054.051,044.001,062.05+1,054.05+1.64%12269.35%
TSLA220617P025000002020-07-09 9:48AM EDT2,500.001,390.001,383.001,402.00+1,390.00-1069.76%
TSLA220617P028500002020-07-09 2:10PM EDT2,850.001,715.051,692.001,710.05+1,715.05-3670.04%
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