UK markets close in 7 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
424.23-25.16 (-5.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617C000010002020-09-16 9:30AM EDT1.00443.350.000.000.00-200.00%
TSLA220617C000020002020-08-31 12:11AM EDT2.0015.920.000.000.00---0.00%
TSLA220617C000030002020-08-31 12:11AM EDT3.0028.810.000.000.00---0.00%
TSLA220617C000040002020-08-31 12:11AM EDT4.0052.800.000.000.00--00.00%
TSLA220617C000050002020-08-17 10:50AM EDT5.001,773.502,198.502,218.000.00-560.00%
TSLA220617C000060002020-08-31 12:11AM EDT6.0037.600.000.000.00--00.00%
TSLA220617C000070002020-08-31 12:11AM EDT7.00394.460.000.000.00--00.00%
TSLA220617C000080002020-08-31 12:11AM EDT8.0056.990.000.000.00--00.00%
TSLA220617C000090002020-08-31 12:11AM EDT9.00385.850.000.000.00--00.00%
TSLA220617C000100002020-09-03 3:39PM EDT10.00395.000.000.000.00-6000.00%
TSLA220617C000110002020-08-31 12:11AM EDT11.00390.510.000.000.00--00.00%
TSLA220617C000120002020-08-31 12:11AM EDT12.0044.040.000.000.00---0.00%
TSLA220617C000140002020-08-31 12:11AM EDT14.0041.750.000.000.00--00.00%
TSLA220617C000150002020-08-21 12:27PM EDT15.00144.05474.00492.500.00-100.00%
TSLA220617C000160002020-08-31 12:11AM EDT16.0035.900.000.000.00---0.00%
TSLA220617C000180002020-08-31 12:11AM EDT18.0034.670.000.000.00---0.00%
TSLA220617C000200002020-07-21 9:30AM EDT20.001,623.221,881.001,899.500.00-1130.00%
TSLA220617C000220002020-08-31 6:24PM EDT22.005.210.000.000.00---0.00%
TSLA220617C000240002020-08-31 12:11AM EDT24.00125.000.000.000.00---0.00%
TSLA220617C000250002020-08-25 9:30AM EDT25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002020-08-31 12:11AM EDT26.00342.200.000.000.00---0.00%
TSLA220617C000280002020-08-31 12:11AM EDT28.00105.070.000.000.00--00.00%
TSLA220617C000300002020-09-08 2:44PM EDT30.00310.000.000.000.00-100.00%
TSLA220617C000320002020-08-31 6:24PM EDT32.0092.000.000.000.00---0.00%
TSLA220617C000340002020-08-31 6:24PM EDT34.0054.390.000.000.00---0.00%
TSLA220617C000350002020-08-24 2:52PM EDT35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002020-09-11 3:17PM EDT36.00335.120.000.000.00-300.00%
TSLA220617C000380002020-09-04 1:14PM EDT38.00366.000.000.000.00-200.00%
TSLA220617C000400002020-09-08 2:45PM EDT40.00305.000.000.000.00-600.00%
TSLA220617C000420002020-08-31 12:11AM EDT42.0049.600.000.000.00--00.00%
TSLA220617C000440002020-09-11 3:17PM EDT44.00328.130.000.000.00-300.00%
TSLA220617C000450002020-08-25 9:30AM EDT45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002020-08-31 12:11AM EDT46.0047.180.000.000.00--00.00%
TSLA220617C000480002020-08-31 12:11AM EDT48.00257.000.000.000.00--00.00%
TSLA220617C000500002020-08-20 1:45PM EDT50.00398.001,964.501,983.50-1,527.63-79.33%1230.00%
TSLA220617C000520002020-08-31 12:11AM EDT52.0048.280.000.000.00--00.00%
TSLA220617C000540002020-09-02 1:13PM EDT54.00391.000.000.000.00-500.00%
TSLA220617C000550002020-08-24 2:52PM EDT55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002020-09-15 2:52PM EDT56.00405.000.000.000.00-300.00%
TSLA220617C000580002020-09-16 10:33AM EDT58.00398.000.000.000.00-500.00%
TSLA220617C000600002020-09-09 3:42PM EDT60.00307.970.000.000.00-1000.00%
TSLA220617C000620002020-09-04 12:39PM EDT62.00357.000.000.000.00-100.00%
TSLA220617C000640002020-08-31 12:11AM EDT64.00212.800.000.000.00--00.00%
TSLA220617C000660002020-08-31 12:11AM EDT66.0041.460.000.000.00--00.00%
TSLA220617C000680002020-08-31 12:11AM EDT68.00204.100.000.000.00--00.00%
TSLA220617C000700002020-09-04 12:35PM EDT70.00355.000.000.000.00-100.00%
TSLA220617C000720002020-08-31 12:11AM EDT72.00194.120.000.000.00--00.00%
TSLA220617C000740002020-08-31 12:11AM EDT74.00235.000.000.000.00--00.00%
TSLA220617C000750002020-07-09 4:57PM EDT75.00720.241,412.001,430.000.00-100.00%
TSLA220617C000760002020-09-18 1:05PM EDT76.00365.380.000.000.00-300.00%
TSLA220617C000780002020-08-31 12:11AM EDT78.00213.000.000.000.00--00.00%
TSLA220617C000800002020-09-22 2:21PM EDT80.00355.590.000.000.00-1100.00%
TSLA220617C000820002020-08-31 12:11AM EDT82.0031.600.000.000.00--00.00%
TSLA220617C000840002020-08-31 12:11AM EDT84.00182.000.000.000.00--00.00%
TSLA220617C000860002020-09-15 2:56PM EDT86.00383.300.000.000.00-200.00%
TSLA220617C000880002020-09-08 3:03PM EDT88.00258.450.000.000.00-1000.00%
TSLA220617C000900002020-09-09 3:02PM EDT90.00340.000.000.000.00-100.00%
TSLA220617C000920002020-08-31 12:11AM EDT92.00160.000.000.000.00--00.00%
TSLA220617C000940002020-09-04 10:29AM EDT94.00304.300.000.000.00-500.00%
TSLA220617C000960002020-08-31 12:11AM EDT96.00155.600.000.000.00--00.00%
TSLA220617C000980002020-09-21 2:55PM EDT98.00360.000.000.000.00-400.00%
TSLA220617C001000002020-09-22 3:38PM EDT100.00328.500.000.000.00-200.00%
TSLA220617C001020002020-09-08 2:45PM EDT102.00250.350.000.000.00-200.00%
TSLA220617C001040002020-09-03 3:24PM EDT104.00310.000.000.000.00-1000.00%
TSLA220617C001060002020-08-31 12:11AM EDT106.0017.470.000.000.00--00.00%
TSLA220617C001080002020-09-04 2:37PM EDT108.00316.410.000.000.00-2000.00%
TSLA220617C001100002020-09-04 11:42AM EDT110.00293.000.000.000.00-1000.00%
TSLA220617C001120002020-09-18 11:15AM EDT112.00340.000.000.000.00-900.00%
TSLA220617C001140002020-08-31 12:11AM EDT114.00678.040.000.000.00--00.00%
TSLA220617C001160002020-09-01 9:37AM EDT116.00382.750.000.000.00-500.00%
TSLA220617C001180002020-08-31 12:11AM EDT118.0019.120.000.000.00--00.00%
TSLA220617C001200002020-09-22 2:14PM EDT120.00326.000.000.000.00-500.00%
TSLA220617C001220002020-09-21 2:43PM EDT122.00317.210.000.000.00-100.00%
TSLA220617C001240002020-08-31 1:20PM EDT124.00380.100.000.000.00-200.00%
TSLA220617C001260002020-09-09 2:55PM EDT126.00249.000.000.000.00-500.00%
TSLA220617C001280002020-09-04 9:35AM EDT128.00313.350.000.000.00-2400.00%
TSLA220617C001300002020-09-04 11:15AM EDT130.00276.000.000.000.00-200.00%
TSLA220617C001320002020-09-18 10:27AM EDT132.00325.000.000.000.00-200.00%
TSLA220617C001340002020-09-08 9:32AM EDT134.00239.750.000.000.00-100.00%
TSLA220617C001360002020-08-31 12:11AM EDT136.00579.000.000.000.00--00.00%
TSLA220617C001380002020-08-31 12:11AM EDT138.001,694.200.000.000.00--00.00%
TSLA220617C001400002020-09-17 3:10PM EDT140.00302.370.000.000.00-500.00%
TSLA220617C001420002020-09-22 11:42AM EDT142.00303.000.000.000.00-100.00%
TSLA220617C001440002020-09-16 3:21PM EDT144.00325.060.000.000.00-100.00%
TSLA220617C001460002020-09-08 1:51PM EDT146.00217.950.000.000.00-100.00%
TSLA220617C001480002020-09-04 3:24PM EDT148.00302.040.000.000.00-100.00%
TSLA220617C001500002020-09-14 3:18PM EDT150.00285.000.000.000.00-300.00%
TSLA220617C001520002020-09-09 10:08AM EDT152.00230.130.000.000.00-2000.00%
TSLA220617C001540002020-09-22 1:23PM EDT154.00300.000.000.000.00-200.00%
TSLA220617C001560002020-09-08 2:05PM EDT156.00218.500.000.000.00-3900.00%
TSLA220617C001580002020-09-21 3:50PM EDT158.00316.000.000.000.00-300.00%
TSLA220617C001600002020-09-11 1:12PM EDT160.00320.900.000.000.00-500.00%
TSLA220617C001620002020-09-08 9:32AM EDT162.00222.500.000.000.00-100.00%
TSLA220617C001640002020-09-09 2:45PM EDT164.00224.000.000.000.00-100.00%
TSLA220617C001660002020-09-09 11:45AM EDT166.00215.050.000.000.00-500.00%
TSLA220617C001680002020-09-08 9:32AM EDT168.00219.050.000.000.00-100.00%
TSLA220617C001700002020-09-21 11:06AM EDT170.00293.250.000.000.00-1800.00%
TSLA220617C001720002020-09-08 12:45PM EDT172.00214.000.000.000.00-500.00%
TSLA220617C001740002020-09-10 12:16PM EDT174.00250.000.000.000.00-100.00%
TSLA220617C001760002020-09-10 10:29AM EDT176.00254.000.000.000.00-100.00%
TSLA220617C001780002020-09-22 3:09PM EDT178.00284.580.000.000.00-200.00%
TSLA220617C001800002020-09-18 12:40PM EDT180.00296.030.000.000.00-100.00%
TSLA220617C001820002020-09-03 9:51AM EDT182.00277.000.000.000.00-500.00%
TSLA220617C001840002020-09-02 2:52PM EDT184.00296.960.000.000.00-700.00%
TSLA220617C001860002020-09-21 10:09AM EDT186.00294.820.000.000.00-100.00%
TSLA220617C001880002020-09-08 9:56AM EDT188.00205.000.000.000.00-500.00%
TSLA220617C001900002020-09-14 3:18PM EDT190.00260.000.000.000.00-100.00%
TSLA220617C001920002020-08-31 12:11AM EDT192.00293.100.000.000.00--00.00%
TSLA220617C001940002020-08-31 12:11AM EDT194.00209.280.000.000.00--00.00%
TSLA220617C001960002020-08-31 12:11AM EDT196.00234.000.000.000.00--00.00%
TSLA220617C001980002020-09-22 3:41PM EDT198.00268.000.000.000.00-300.00%
TSLA220617C001990002020-09-15 9:52AM EDT199.00296.520.000.000.00-300.00%
TSLA220617C002000002020-09-22 2:47PM EDT200.00268.000.000.000.00-1600.00%
TSLA220617C002010002020-09-14 12:27PM EDT201.00249.050.000.000.00-100.00%
TSLA220617C002020002020-09-22 11:08AM EDT202.00263.000.000.000.00-1000.00%
TSLA220617C002030002020-09-15 2:45PM EDT203.00297.000.000.000.00-400.00%
TSLA220617C002040002020-09-03 3:32PM EDT204.00247.100.000.000.00-7000.00%
TSLA220617C002080002020-09-01 9:34AM EDT208.00310.000.000.000.00-100.00%
TSLA220617C002100002020-09-08 10:29AM EDT210.00210.000.000.000.00-500.00%
TSLA220617C002120002020-08-31 3:53PM EDT212.00324.990.000.000.00-2000.00%
TSLA220617C002160002020-09-18 12:21PM EDT216.00274.420.000.000.00-1500.00%
TSLA220617C002200002020-09-21 3:02PM EDT220.00273.860.000.000.00-7600.00%
TSLA220617C002240002020-09-08 9:30AM EDT224.00200.000.000.000.00-100.00%
TSLA220617C002260002020-09-08 9:55AM EDT226.00184.000.000.000.00-200.00%
TSLA220617C002280002020-09-09 12:23PM EDT228.00180.000.000.000.00-200.00%
TSLA220617C002300002020-07-09 8:12PM EDT230.00204.501,346.051,365.950.00-120.00%
TSLA220617C002320002020-09-14 2:53PM EDT232.00235.000.000.000.00-100.00%
TSLA220617C002340002020-09-15 3:00PM EDT234.00285.000.000.000.00-100.00%
TSLA220617C002360002020-08-31 12:11AM EDT236.001,319.300.000.000.00--00.00%
TSLA220617C002380002020-09-08 10:36AM EDT238.00187.280.000.000.00-2600.00%
TSLA220617C002400002020-09-17 9:56AM EDT240.00248.000.000.000.00-500.00%
TSLA220617C002420002020-09-02 3:40PM EDT242.00259.000.000.000.00-1000.00%
TSLA220617C002440002020-08-31 12:11AM EDT244.00252.650.000.000.00--00.00%
TSLA220617C002460002020-08-31 12:11AM EDT246.00141.000.000.000.00--00.00%
TSLA220617C002480002020-08-31 12:11AM EDT248.001,289.100.000.000.00--00.00%
TSLA220617C002500002020-09-22 11:06AM EDT250.00237.800.000.000.00-1000.00%
TSLA220617C002520002020-09-18 9:42AM EDT252.00258.000.000.000.00-100.00%
TSLA220617C002540002020-09-11 11:48AM EDT254.00237.000.000.000.00-100.00%
TSLA220617C002560002020-09-17 9:34AM EDT256.00235.000.000.000.00-100.00%
TSLA220617C002580002020-09-14 2:21PM EDT258.00221.640.000.000.00-200.00%
TSLA220617C002600002020-09-22 1:18PM EDT260.00239.270.000.000.00-1400.00%
TSLA220617C002620002020-09-03 2:44PM EDT262.00226.530.000.000.00-500.00%
TSLA220617C002640002020-08-31 12:11AM EDT264.00181.600.000.000.00--00.00%
TSLA220617C002660002020-08-31 12:11AM EDT266.00128.880.000.000.00--00.00%
TSLA220617C002700002020-09-21 3:40PM EDT270.00250.140.000.000.00-600.00%
TSLA220617C002720002020-08-31 12:11AM EDT272.00208.720.000.000.00--00.00%
TSLA220617C002740002020-08-31 12:11AM EDT274.00131.000.000.000.00--00.00%
TSLA220617C002760002020-08-31 12:11AM EDT276.00206.700.000.000.00--00.00%
TSLA220617C002780002020-08-31 12:11AM EDT278.00226.000.000.000.00--00.00%
TSLA220617C002800002020-09-22 3:56PM EDT280.00225.000.000.000.00-200.00%
TSLA220617C002820002020-09-02 11:44AM EDT282.00234.350.000.000.00-100.00%
TSLA220617C002840002020-08-31 12:11AM EDT284.00155.980.000.000.00--00.00%
TSLA220617C002860002020-08-31 12:11AM EDT286.00100.000.000.000.00--00.00%
TSLA220617C002880002020-08-31 12:11AM EDT288.00168.970.000.000.00--00.00%
TSLA220617C002900002020-09-18 11:07AM EDT290.00241.390.000.000.00-200.00%
TSLA220617C002920002020-08-31 12:11AM EDT292.00202.520.000.000.00--00.00%
TSLA220617C002940002020-09-11 2:06PM EDT294.00170.660.000.000.00-100.00%
TSLA220617C002960002020-09-18 11:04AM EDT296.00237.100.000.000.00-2600.00%
TSLA220617C002980002020-08-31 12:11AM EDT298.00199.750.000.000.00--00.00%
TSLA220617C003000002020-09-21 3:50PM EDT300.00240.000.000.000.00-4400.00%
TSLA220617C003020002020-09-21 12:45PM EDT302.00235.650.000.000.00-100.00%
TSLA220617C003040002020-09-10 2:32PM EDT304.00170.000.000.000.00-1500.00%
TSLA220617C003060002020-09-18 1:27PM EDT306.00223.180.000.000.00-2000.00%
TSLA220617C003080002020-08-31 12:11AM EDT308.00158.000.000.000.00--00.00%
TSLA220617C003100002020-09-17 10:07AM EDT310.00224.000.000.000.00-200.00%
TSLA220617C003120002020-08-31 12:11AM EDT312.00106.050.000.000.00--00.00%
TSLA220617C003140002020-08-31 12:11AM EDT314.00188.790.000.000.00--00.00%
TSLA220617C003160002020-08-31 12:11AM EDT316.00172.300.000.000.00--00.00%
TSLA220617C003180002020-09-04 11:52AM EDT318.00190.000.000.000.00-200.00%
TSLA220617C003200002020-09-15 3:35PM EDT320.00233.230.000.000.00-14000.00%
TSLA220617C003240002020-09-15 10:56AM EDT324.00223.680.000.000.00-100.00%
TSLA220617C003280002020-08-31 12:11AM EDT328.0090.400.000.000.00--00.00%
TSLA220617C003300002020-09-21 11:19AM EDT330.00214.880.000.000.00-100.00%
TSLA220617C003320002020-09-15 11:00AM EDT332.00224.800.000.000.00-100.00%
TSLA220617C003360002020-09-14 11:09AM EDT336.00177.570.000.000.00-300.00%
TSLA220617C003400002020-09-18 3:04PM EDT340.00218.500.000.000.00-12500.00%
TSLA220617C003440002020-09-08 10:12AM EDT344.00151.750.000.000.00-100.00%
TSLA220617C003480002020-09-17 1:07PM EDT348.00200.420.000.000.00-3400.00%
TSLA220617C003500002020-09-22 2:16PM EDT350.00205.680.000.000.00-10100.00%
TSLA220617C003520002020-09-17 1:08PM EDT352.00199.470.000.000.00-200.00%
TSLA220617C003560002020-09-18 2:36PM EDT356.00212.500.000.000.00-300.00%
TSLA220617C003600002020-09-22 3:47PM EDT360.00196.100.000.000.00-23400.00%
TSLA220617C003640002020-09-15 11:27AM EDT364.00212.120.000.000.00-400.00%
TSLA220617C003680002020-09-17 1:10PM EDT368.00194.200.000.000.00-800.00%
TSLA220617C003700002020-07-20 10:43AM EDT370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002020-09-17 1:09PM EDT372.00193.760.000.000.00-1700.00%
TSLA220617C003760002020-09-17 1:10PM EDT376.00191.130.000.000.00-200.00%
TSLA220617C003800002020-09-22 1:41PM EDT380.00194.360.000.000.00-200.00%
TSLA220617C003840002020-09-15 2:02PM EDT384.00210.500.000.000.00-700.00%
TSLA220617C003880002020-09-17 3:49PM EDT388.00190.870.000.000.00-200.00%
TSLA220617C003900002020-07-24 3:54PM EDT390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002020-09-04 10:36AM EDT392.00155.640.000.000.00-200.00%
TSLA220617C003960002020-09-09 1:31PM EDT396.00127.000.000.000.00-600.00%
TSLA220617C004000002020-09-22 3:21PM EDT400.00181.350.000.000.00-900.00%
TSLA220617C004100002020-09-17 3:52PM EDT410.00178.800.000.000.00-700.00%
TSLA220617C004200002020-09-22 3:12PM EDT420.00176.950.000.000.00-1100.00%
TSLA220617C004300002020-09-21 3:36PM EDT430.00191.720.000.000.00-2600.20%
TSLA220617C004400002020-09-22 3:57PM EDT440.00172.000.000.000.00-900.78%
TSLA220617C004500002020-09-22 1:55PM EDT450.00177.000.000.000.00-200.78%
TSLA220617C004600002020-09-22 2:16PM EDT460.00169.740.000.000.00-4501.56%
TSLA220617C004700002020-09-21 2:44PM EDT470.00175.130.000.000.00-4601.56%
TSLA220617C004800002020-09-22 2:17PM EDT480.00164.850.000.000.00-2101.56%
TSLA220617C004900002020-09-18 12:52PM EDT490.00170.520.000.000.00-101.56%
TSLA220617C005000002020-09-22 3:35PM EDT500.00154.100.000.000.00-1803.13%
TSLA220617C005100002020-09-22 9:57AM EDT510.00157.410.000.000.00-303.13%
TSLA220617C005200002020-09-22 2:18PM EDT520.00154.420.000.000.00-203.13%
TSLA220617C005300002020-09-18 12:13PM EDT530.00163.640.000.000.00-203.13%
TSLA220617C005400002020-09-22 2:18PM EDT540.00152.170.000.000.00-603.13%
TSLA220617C005500002020-09-22 3:38PM EDT550.00142.700.000.000.00-2803.13%
TSLA220617C005600002020-09-22 2:16PM EDT560.00145.620.000.000.00-4603.13%
TSLA220617C005700002020-09-22 11:20AM EDT570.00141.720.000.000.00-403.13%
TSLA220617C005800002020-09-22 3:22PM EDT580.00138.070.000.000.00-55106.25%
TSLA220617C005900002020-09-21 10:20AM EDT590.00151.260.000.000.00-3506.25%
TSLA220617C006000002020-09-22 3:58PM EDT600.00132.020.000.000.00-1,21606.25%
TSLA220617C006100002020-07-15 10:22AM EDT610.001,015.701,110.051,129.950.00-21,0620.00%
TSLA220617C006200002020-09-21 12:34PM EDT620.00146.750.000.000.00-706.25%
TSLA220617C006300002020-08-11 9:30AM EDT630.00864.251,636.501,655.500.00-13020.00%
TSLA220617C006400002020-09-22 3:32PM EDT640.00129.180.000.000.00-4106.25%
TSLA220617C006500002020-09-22 3:15PM EDT650.00127.400.000.000.00-606.25%
TSLA220617C006600002020-09-22 11:20AM EDT660.00125.720.000.000.00-506.25%
TSLA220617C006700002020-08-18 11:45AM EDT670.001,289.251,604.501,624.000.00-11500.00%
TSLA220617C006800002020-09-22 11:26AM EDT680.00122.170.000.000.00-52806.25%
TSLA220617C006900002020-08-28 9:38AM EDT690.001,694.201,589.001,608.00+872.20+106.11%11360.00%
TSLA220617C007000002020-09-22 3:44PM EDT700.00117.170.000.000.00-72906.25%
TSLA220617C007100002020-08-27 10:02AM EDT710.001,578.811,573.501,593.000.00-2870.00%
TSLA220617C007200002020-09-22 2:18PM EDT720.00116.990.000.000.00-206.25%
TSLA220617C007300002020-08-28 10:10AM EDT730.001,637.871,558.001,577.50+166.25+11.30%2610.00%
TSLA220617C007400002020-09-22 3:32PM EDT740.00112.680.000.000.00-3306.25%
TSLA220617C007500002020-09-22 3:15PM EDT750.00112.600.000.000.00-406.25%
TSLA220617C007600002020-09-17 1:48PM EDT760.00111.400.000.000.00-2706.25%
TSLA220617C007700002020-08-28 10:06AM EDT770.001,614.531,528.001,547.50+185.00+12.94%71210.00%
TSLA220617C007800002020-09-22 12:48PM EDT780.00108.250.000.000.00-1206.25%
TSLA220617C007900002020-08-28 10:13AM EDT790.001,577.101,513.001,532.50+58.08+3.82%71,0310.00%
TSLA220617C008000002020-09-22 3:17PM EDT800.00105.930.000.000.00-17006.25%
TSLA220617C008100002020-08-26 10:18AM EDT810.001,585.031,498.501,518.00+181.42+12.93%3780.00%
TSLA220617C008200002020-09-21 3:07PM EDT820.00112.650.000.000.00-37012.50%
TSLA220617C008300002020-08-26 1:19PM EDT830.001,585.801,484.001,503.50+165.11+11.62%1640.00%
TSLA220617C008400002020-09-21 3:25PM EDT840.00115.200.000.000.00-7012.50%
TSLA220617C008500002020-09-22 3:58PM EDT850.0096.000.000.000.00-158012.50%
TSLA220617C008600002020-08-12 2:22PM EDT860.00885.001,463.001,482.000.00-4420.00%
TSLA220617C008700002020-09-21 12:15PM EDT870.00103.310.000.000.00-2012.50%
TSLA220617C008800002020-08-27 9:46AM EDT880.0097.250.000.000.00-1012.50%
TSLA220617C008900002020-09-21 3:25PM EDT890.00109.500.000.000.00-1012.50%
TSLA220617C009000002020-09-22 3:15PM EDT900.0095.050.000.000.00-7012.50%
TSLA220617C009100002020-09-22 11:04AM EDT910.0086.500.000.000.00-2012.50%
TSLA220617C009200002020-09-18 9:52AM EDT920.00100.040.000.000.00-204012.50%
TSLA220617C009300002020-09-18 12:13PM EDT930.00100.560.000.000.00-164012.50%
TSLA220617C009400002020-08-28 9:36AM EDT940.001,504.001,407.501,427.00+182.99+13.85%11,0820.00%
TSLA220617C009500002020-09-22 3:32PM EDT950.0091.500.000.000.00-235012.50%
TSLA220617C009600002020-08-27 11:57AM EDT960.001,465.501,394.001,413.500.00-113620.00%
TSLA220617C009700002020-08-17 3:56PM EDT970.001,046.421,387.501,407.000.00-4430.00%
TSLA220617C009800002020-08-24 10:13AM EDT980.001,170.001,381.001,400.500.00-41,0740.00%
TSLA220617C009900002020-08-17 10:13AM EDT990.00958.501,374.501,394.000.00-11,0360.00%
TSLA220617C009950002020-08-27 12:09PM EDT995.001,450.001,371.001,390.500.00-21270.00%
TSLA220617C010000002020-09-22 3:56PM EDT1,000.0082.330.000.000.00-100012.50%
TSLA220617C010050002020-08-20 1:47PM EDT1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002020-07-29 3:57PM EDT1,010.00745.441,361.501,381.000.00-6500.00%
TSLA220617C010150002020-08-27 11:28AM EDT1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002020-08-18 3:35PM EDT1,020.001,074.511,355.001,374.500.00-1290.00%
TSLA220617C010400002020-08-05 12:33PM EDT1,040.001,025.371,342.501,362.000.00-10220.00%
TSLA220617C010500002020-08-26 11:21AM EDT1,050.001,240.001,336.001,355.500.00-52890.00%
TSLA220617C010600002020-08-28 9:59AM EDT1,060.001,422.881,329.501,349.00+16.28+1.16%15330.00%
TSLA220617C010800002020-08-28 9:59AM EDT1,080.001,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220617C011000002020-08-28 2:41PM EDT1,100.001,320.001,305.001,324.50-20.00-1.49%81,1410.00%
TSLA220617C011200002020-08-20 3:43PM EDT1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011300002020-08-27 11:10AM EDT1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 9:32AM EDT1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002020-08-26 11:04AM EDT1,150.001,179.501,275.001,294.500.00-8830.00%
TSLA220617C011600002020-08-27 11:46AM EDT1,160.001,326.061,269.001,288.500.00-121,0280.00%
TSLA220617C011700002020-08-28 9:30AM EDT1,170.001,325.301,263.001,282.50+399.51+43.15%100.00%
TSLA220617C011800002020-08-28 9:30AM EDT1,180.001,319.301,257.501,277.00+397.59+43.14%1120.00%
TSLA220617C011900002020-08-24 9:30AM EDT1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002020-08-28 12:56PM EDT1,200.001,285.001,246.001,265.50-21.68-1.66%18290.00%
TSLA220617C012100002020-08-18 11:34AM EDT1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 2:01PM EDT1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012300002020-07-10 3:27PM EDT1,230.00705.00594.50613.000.00-2910.00%
TSLA220617C012400002020-08-28 11:51AM EDT1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002020-08-28 11:37AM EDT1,250.001,280.001,218.001,237.00+88.75+7.45%54970.00%
TSLA220617C012600002020-08-27 9:30AM EDT1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 2:14PM EDT1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012800002020-08-28 12:37PM EDT1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 9:42AM EDT1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002020-08-27 2:24PM EDT1,300.001,206.881,190.001,209.500.00-181,8690.00%
TSLA220617C013100002020-08-17 12:04AM EDT1,310.00604.951,185.001,204.500.00--10.00%
TSLA220617C013200002020-08-18 2:30PM EDT1,320.00908.001,179.501,199.000.00-110.00%
TSLA220617C013300002020-07-20 12:22PM EDT1,330.00644.42878.50898.000.00-120.00%
TSLA220617C013500002020-08-27 12:43PM EDT1,350.001,159.151,163.501,183.000.00-271480.00%
TSLA220617C013600002020-08-21 1:52PM EDT1,360.001,043.601,158.501,178.000.00-480.00%
TSLA220617C013700002020-07-17 10:35AM EDT1,370.00655.00638.55656.950.00-320.00%
TSLA220617C013800002020-08-21 1:52PM EDT1,380.001,033.501,148.001,167.500.00-460.00%
TSLA220617C013900002020-08-27 1:02PM EDT1,390.001,130.001,143.001,162.500.00-1100.00%
TSLA220617C014000002020-08-27 12:03PM EDT1,400.001,192.601,138.001,157.500.00-104060.00%
TSLA220617C014100002020-08-13 11:53AM EDT1,410.00685.401,133.001,152.500.00-110.00%
TSLA220617C014200002020-08-17 10:42AM EDT1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014300002020-08-10 10:50AM EDT1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 10:57AM EDT1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002020-08-28 2:58PM EDT1,450.001,126.801,113.001,132.50+11.75+1.05%13420.00%
TSLA220617C014600002020-08-26 9:57AM EDT1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 10:34AM EDT1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014800002020-08-21 10:52AM EDT1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 9:34AM EDT1,490.00998.751,093.501,113.000.00-11630.00%
TSLA220617C015000002020-08-28 3:18PM EDT1,500.001,100.951,089.001,108.50-1.27-0.12%122,6570.00%
TSLA220617C015100002020-08-28 9:36AM EDT1,510.001,161.501,084.001,103.50+205.05+21.44%24130.00%
TSLA220617C015200002020-08-11 3:51PM EDT1,520.00450.671,079.501,099.000.00-1160.00%
TSLA220617C015300002020-08-18 2:25PM EDT1,530.00818.981,074.501,094.000.00-180.00%
TSLA220617C015400002020-07-20 3:47PM EDT1,540.00790.00786.50806.000.00-1170.00%
TSLA220617C015500002020-08-28 9:31AM EDT1,550.001,129.001,065.501,085.00+125.21+12.47%14680.00%
TSLA220617C015600002020-08-03 11:26AM EDT1,560.00530.231,061.001,080.500.00-21020.00%
TSLA220617C015700002020-08-21 12:47PM EDT1,570.00943.951,056.001,075.500.00-1120.00%
TSLA220617C015800002020-08-20 11:41AM EDT1,580.00861.501,051.501,071.000.00-1570.00%
TSLA220617C015900002020-08-18 3:57PM EDT1,590.00785.101,047.001,066.500.00-38360.00%
TSLA220617C016000002020-08-28 3:42PM EDT1,600.001,064.001,043.001,062.00-0.95-0.09%61,3230.00%
TSLA220617C016200002020-08-18 10:10AM EDT1,620.00754.001,034.001,053.500.00-140.00%
TSLA220617C016400002020-07-24 10:45AM EDT1,640.00452.02879.00898.500.00-4110.00%
TSLA220617C016500002020-08-27 2:25PM EDT1,650.001,036.451,020.501,040.000.00-501090.00%
TSLA220617C016600002020-08-28 3:18PM EDT1,660.001,028.261,016.501,036.00+178.26+20.97%1120.00%
TSLA220617C016800002020-08-03 11:26AM EDT1,680.00405.001,008.001,027.000.00-130.00%
TSLA220617C017000002020-08-28 3:42PM EDT1,700.001,020.52999.501,019.00+19.52+1.95%12220.00%
TSLA220617C017200002020-08-17 2:12PM EDT1,720.00666.00991.001,010.500.00-120.00%
TSLA220617C017400002020-08-04 11:46AM EDT1,740.00468.81983.001,002.000.00-150.00%
TSLA220617C017500002020-08-28 10:43AM EDT1,750.001,043.75978.50998.00+314.50+43.13%54210.00%
TSLA220617C017600002020-08-17 11:29AM EDT1,760.00652.10975.00994.000.00-2180.00%
TSLA220617C017800002020-08-25 12:11PM EDT1,780.00785.00966.50986.000.00-11140.00%
TSLA220617C018000002020-08-28 3:08PM EDT1,800.00970.60957.50973.65-5.95-0.61%454,1520.00%
TSLA220617C018200002020-08-12 10:50AM EDT1,820.00439.59995.001,014.450.00-150.00%
TSLA220617C018400002020-08-21 10:24AM EDT1,840.00812.38943.00962.500.00-250.00%
TSLA220617C018600002020-08-28 3:14PM EDT1,860.00946.33935.00954.50+199.25+26.67%1160.00%
TSLA220617C018800002020-08-28 3:14PM EDT1,880.00938.40927.50947.00+198.25+26.79%1150.00%
TSLA220617C019000002020-08-28 3:27PM EDT1,900.00922.13920.00939.50+77.13+9.13%11140.00%
TSLA220617C019200002020-08-26 10:14AM EDT1,920.00822.32912.50932.000.00-2250.00%
TSLA220617C019400002020-08-20 11:02AM EDT1,940.00695.00905.50924.500.00-120.00%
TSLA220617C019600002020-07-23 11:14AM EDT1,960.00497.82757.00776.500.00-2150.00%
TSLA220617C019800002020-08-28 11:26AM EDT1,980.00958.01891.00910.50+253.01+35.89%1300.00%
TSLA220617C020000002020-08-28 2:58PM EDT2,000.00897.40884.00903.00+9.40+1.06%1141,3470.00%
TSLA220617C020500002020-08-26 11:16AM EDT2,050.00790.00866.50886.000.00-2120.00%
TSLA220617C021000002020-08-28 11:07AM EDT2,100.00910.00849.50869.00+42.17+4.86%42960.00%
TSLA220617C021500002020-08-21 1:22PM EDT2,150.00727.00833.00852.500.00-10120.00%
TSLA220617C022000002020-08-28 2:19PM EDT2,200.00844.10817.50836.50-14.20-1.65%4340.00%
TSLA220617C022500002020-08-27 11:56AM EDT2,250.00866.63801.50821.00+26.40+3.14%5140.00%
TSLA220617C023000002020-08-28 1:16PM EDT2,300.00800.00786.50806.00+15.21+1.94%4400.00%
TSLA220617C023500002020-08-27 11:51AM EDT2,350.00810.60772.00791.000.00-2770.00%
TSLA220617C024000002020-08-28 3:39PM EDT2,400.00778.00757.50777.00+1.60+0.21%33940.00%
TSLA220617C024500002020-08-28 9:38AM EDT2,450.00796.59744.00763.00+56.59+7.65%2130.00%
TSLA220617C025000002020-08-28 3:29PM EDT2,500.00729.00730.00749.50-22.12-2.94%31510.00%
TSLA220617C025500002020-08-26 12:35PM EDT2,550.00640.00717.00736.000.00-3270.00%
TSLA220617C026000002020-08-27 11:58AM EDT2,600.00732.88704.00723.500.00-41330.00%
TSLA220617C026500002020-08-17 11:22AM EDT2,650.00436.64691.50711.000.00-1180.00%
TSLA220617C027000002020-08-26 2:37PM EDT2,700.00626.25679.00698.500.00-1320.00%
TSLA220617C027500002020-08-27 10:43AM EDT2,750.00651.00667.50686.500.00-1160.00%
TSLA220617C028000002020-08-28 1:56PM EDT2,800.00689.45655.50675.00+70.68+11.42%21110.00%
TSLA220617C028500002020-08-28 1:56PM EDT2,850.00678.04644.50663.50+38.04+5.94%22160.00%
TSLA220617C029000002020-08-28 3:35PM EDT2,900.00646.60633.50653.00+112.06+20.96%11030.00%
TSLA220617C029500002020-08-20 12:56PM EDT2,950.00478.03622.50642.000.00-790.00%
TSLA220617C030000002020-08-28 3:15PM EDT3,000.00625.00612.00631.50-5.83-0.92%151,2610.00%
TSLA220617C031000002020-08-26 1:55PM EDT3,100.00540.00592.00611.500.00-1120.00%
TSLA220617C032000002020-08-27 11:43AM EDT3,200.00608.00572.50592.00+21.38+3.64%11860.00%
TSLA220617C033000002020-08-27 2:24PM EDT3,300.00568.50554.00573.500.00-211690.00%
TSLA220617C034000002020-08-28 10:59AM EDT3,400.00579.00536.50556.00+61.00+11.78%6800.00%
TSLA220617C035000002020-08-28 3:57PM EDT3,500.00525.35520.00539.50-10.65-1.99%489860.00%
TSLA220617C036000002020-08-27 2:24PM EDT3,600.00499.50504.00523.500.00-20200.00%
TSLA220617C039000002020-08-28 12:59PM EDT3,900.00482.34460.50480.00+9.34+1.97%2200.00%
TSLA220617C040000002020-08-28 3:07PM EDT4,000.00460.00447.00466.50+35.35+8.32%330.00%
TSLA220617C041000002020-08-27 11:38AM EDT4,100.00432.00434.50454.000.00-110.00%
TSLA220617C042000002020-08-28 2:16PM EDT4,200.00440.00422.50441.50+4.00+0.92%12350.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617P000010002020-09-22 3:19PM EDT1.000.050.000.000.00-284050.00%
TSLA220617P000020002020-09-22 3:19PM EDT2.000.090.000.000.00-20050.00%
TSLA220617P000030002020-09-22 3:19PM EDT3.000.100.000.000.00-5050.00%
TSLA220617P000040002020-09-17 1:28PM EDT4.000.200.000.000.00-100050.00%
TSLA220617P000050002020-09-15 11:49AM EDT5.000.190.000.000.00-1050.00%
TSLA220617P000060002020-08-31 12:10AM EDT6.001.600.000.000.00--050.00%
TSLA220617P000070002020-08-31 12:10AM EDT7.000.210.000.000.00--050.00%
TSLA220617P000080002020-09-22 3:07PM EDT8.000.160.000.000.00-1050.00%
TSLA220617P000090002020-09-14 1:15PM EDT9.000.300.000.000.00-1050.00%
TSLA220617P000100002020-09-22 1:53PM EDT10.000.340.000.000.00-6050.00%
TSLA220617P000110002020-08-31 12:10AM EDT11.000.500.000.000.00--050.00%
TSLA220617P000120002020-09-03 3:59PM EDT12.000.650.000.000.00-1050.00%
TSLA220617P000130002020-09-16 3:37PM EDT13.000.600.000.000.00-5050.00%
TSLA220617P000140002020-08-31 12:10AM EDT14.000.800.000.000.00-1050.00%
TSLA220617P000150002020-08-31 3:17PM EDT15.001.480.000.000.00-2050.00%
TSLA220617P000160002020-09-14 3:54PM EDT16.000.770.000.000.00-100050.00%
TSLA220617P000170002020-08-31 12:10AM EDT17.000.700.000.000.00--050.00%
TSLA220617P000180002020-08-31 12:10AM EDT18.006.630.000.000.00--050.00%
TSLA220617P000190002020-08-31 12:10AM EDT19.000.990.000.000.00--050.00%
TSLA220617P000200002020-09-22 11:04AM EDT20.000.880.000.000.00-24050.00%
TSLA220617P000210002020-08-31 12:10AM EDT21.001.200.000.000.00--050.00%
TSLA220617P000220002020-09-04 3:29PM EDT22.000.940.000.000.00-5050.00%
TSLA220617P000230002020-08-31 12:10AM EDT23.001.600.000.000.00--050.00%
TSLA220617P000240002020-09-16 1:15PM EDT24.001.300.000.000.00-2050.00%
TSLA220617P000250002020-08-25 11:13AM EDT25.001.170.751.200.00-21,038106.76%
TSLA220617P000260002020-08-31 12:10AM EDT26.002.830.000.000.00--050.00%
TSLA220617P000280002020-08-31 12:10AM EDT28.0016.010.000.000.00--050.00%
TSLA220617P000300002020-09-21 3:34PM EDT30.001.700.000.000.00-39050.00%
TSLA220617P000320002020-09-08 10:12AM EDT32.001.800.000.000.00-5050.00%
TSLA220617P000340002020-08-31 12:10AM EDT34.004.720.000.000.00--025.00%
TSLA220617P000350002020-08-27 3:50PM EDT35.001.040.454.350.00-2121109.01%
TSLA220617P000360002020-09-08 9:57AM EDT36.001.500.000.000.00-10025.00%
TSLA220617P000380002020-09-10 9:30AM EDT38.002.500.000.000.00-1025.00%
TSLA220617P000400002020-09-22 11:05AM EDT40.002.390.000.000.00-186025.00%
TSLA220617P000420002020-09-01 10:18AM EDT42.002.800.000.000.00-1025.00%
TSLA220617P000440002020-09-08 9:35AM EDT44.002.210.000.000.00-2025.00%
TSLA220617P000450002020-08-26 3:33PM EDT45.002.001.393.000.00-13295.28%
TSLA220617P000460002020-08-31 11:32AM EDT46.004.000.000.000.00-4025.00%
TSLA220617P000480002020-09-01 11:31AM EDT48.004.000.000.000.00-2025.00%
TSLA220617P000500002020-09-22 9:30AM EDT50.0040.290.000.000.00-24025.00%
TSLA220617P000520002020-09-10 3:53PM EDT52.003.700.000.000.00-3025.00%
TSLA220617P000540002020-08-31 12:10AM EDT54.0013.600.000.000.00--025.00%
TSLA220617P000550002020-08-25 12:38PM EDT55.002.501.506.050.00-42396.25%
TSLA220617P000560002020-09-18 10:40AM EDT56.003.860.000.000.00-50025.00%
TSLA220617P000580002020-09-02 9:40AM EDT58.003.830.000.000.00-21025.00%
TSLA220617P000600002020-09-18 1:16PM EDT60.003.900.000.000.00-3025.00%
TSLA220617P000620002020-09-04 11:23AM EDT62.005.000.000.000.00-1025.00%
TSLA220617P000640002020-09-17 12:54PM EDT64.004.160.000.000.00-4025.00%
TSLA220617P000650002020-07-21 10:30AM EDT65.003.701.424.500.00-220383.63%
TSLA220617P000660002020-09-21 1:20PM EDT66.004.100.000.000.00-2025.00%
TSLA220617P000680002020-09-15 2:06PM EDT68.005.000.000.000.00-1025.00%
TSLA220617P000700002020-09-17 10:34AM EDT70.005.500.000.000.00-15025.00%
TSLA220617P000720002020-09-09 12:15PM EDT72.006.230.000.000.00-20025.00%
TSLA220617P000740002020-08-31 12:10AM EDT74.009.480.000.000.00--025.00%
TSLA220617P000750002020-07-28 9:50AM EDT75.001.000.109.400.00-16985.32%
TSLA220617P000760002020-09-10 9:53AM EDT76.006.900.000.000.00-10025.00%
TSLA220617P000780002020-08-31 12:10AM EDT78.008.730.000.000.00--025.00%
TSLA220617P000800002020-09-22 1:26PM EDT80.006.500.000.000.00-52025.00%
TSLA220617P000820002020-09-21 9:30AM EDT82.007.000.000.000.00-4025.00%
TSLA220617P000840002020-09-21 9:31AM EDT84.007.500.000.000.00-1025.00%
TSLA220617P000850002020-08-14 2:26PM EDT85.003.503.009.650.00-25184.64%
TSLA220617P000860002020-09-08 11:50AM EDT86.008.780.000.000.00-6025.00%
TSLA220617P000880002020-09-11 10:03AM EDT88.008.250.000.000.00-1025.00%
TSLA220617P000900002020-09-22 12:25PM EDT90.008.340.000.000.00-25025.00%
TSLA220617P000920002020-08-31 12:10AM EDT92.007.450.000.000.00--025.00%
TSLA220617P000940002020-08-31 12:10AM EDT94.0048.330.000.000.00--025.00%
TSLA220617P000950002020-08-25 10:04AM EDT95.004.950.015.000.00-11264.52%
TSLA220617P000960002020-08-31 12:10AM EDT96.0036.000.000.000.00--025.00%
TSLA220617P000980002020-09-16 11:40AM EDT98.009.810.000.000.00-5025.00%
TSLA220617P001000002020-09-22 2:03PM EDT100.009.650.000.000.00-37025.00%
TSLA220617P001020002020-09-21 10:55AM EDT102.0010.800.000.000.00-10025.00%
TSLA220617P001040002020-09-15 3:46PM EDT104.0012.000.000.000.00-25025.00%
TSLA220617P001050002020-07-27 12:36PM EDT105.006.000.5910.000.00-203670.60%
TSLA220617P001060002020-09-15 2:46PM EDT106.0011.500.000.000.00-10025.00%
TSLA220617P001080002020-09-15 2:49PM EDT108.0014.650.000.000.00-11025.00%
TSLA220617P001100002020-09-16 3:18PM EDT110.0012.250.000.000.00-1025.00%
TSLA220617P001120002020-09-16 3:18PM EDT112.0012.550.000.000.00-1025.00%
TSLA220617P001140002020-08-31 12:10AM EDT114.0063.200.000.000.00--025.00%
TSLA220617P001150002020-07-10 3:39PM EDT115.008.001.0010.500.00-21367.49%
TSLA220617P001160002020-08-31 12:10AM EDT116.0059.320.000.000.00--025.00%
TSLA220617P001180002020-09-03 10:48AM EDT118.0017.700.000.000.00-10025.00%
TSLA220617P001200002020-09-15 9:57AM EDT120.0014.000.000.000.00-4012.50%
TSLA220617P001220002020-09-01 10:07AM EDT122.0013.660.000.000.00-5012.50%
TSLA220617P001260002020-09-04 10:33AM EDT126.0019.570.000.000.00-1012.50%
TSLA220617P001280002020-09-04 3:14PM EDT128.0017.960.000.000.00-3012.50%
TSLA220617P001300002020-09-21 1:00PM EDT130.0016.000.000.000.00-20012.50%
TSLA220617P001320002020-09-02 11:29AM EDT132.0020.000.000.000.00--012.50%
TSLA220617P001340002020-08-31 12:10AM EDT134.0015.000.000.000.00--012.50%
TSLA220617P001360002020-08-31 12:55PM EDT136.0017.120.000.000.00-50012.50%
TSLA220617P001380002020-09-08 2:57PM EDT138.0022.000.000.000.00-5012.50%
TSLA220617P001400002020-09-17 12:54PM EDT140.0016.500.000.000.00-10012.50%
TSLA220617P001420002020-09-18 2:24PM EDT142.0019.500.000.000.00-1012.50%
TSLA220617P001440002020-09-04 9:48AM EDT144.0024.270.000.000.00-3012.50%
TSLA220617P001460002020-09-08 11:50AM EDT146.0024.990.000.000.00-2012.50%
TSLA220617P001480002020-09-03 2:32PM EDT148.0026.630.000.000.00--012.50%
TSLA220617P001500002020-09-17 1:54PM EDT150.0023.950.000.000.00-2012.50%
TSLA220617P001540002020-09-01 9:30AM EDT154.0020.380.000.000.00-15012.50%
TSLA220617P001580002020-08-31 12:10AM EDT158.0023.200.000.000.00--012.50%
TSLA220617P001600002020-09-16 3:44PM EDT160.0025.000.000.000.00-2012.50%
TSLA220617P001620002020-09-09 2:42PM EDT162.0030.290.000.000.00-1012.50%
TSLA220617P001640002020-09-01 10:56AM EDT164.0023.000.000.000.00--012.50%
TSLA220617P001660002020-09-02 9:48AM EDT166.0031.500.000.000.00-5012.50%
TSLA220617P001680002020-09-02 9:48AM EDT168.0032.500.000.000.00--012.50%
TSLA220617P001700002020-09-17 12:08PM EDT170.0027.000.000.000.00-10012.50%
TSLA220617P001720002020-09-09 12:15PM EDT172.0033.770.000.000.00-20012.50%
TSLA220617P001740002020-09-08 1:55PM EDT174.0035.500.000.000.00-21012.50%
TSLA220617P001760002020-08-31 12:10AM EDT176.0024.370.000.000.00--012.50%
TSLA220617P001780002020-08-31 2:11PM EDT178.0026.550.000.000.00-5012.50%
TSLA220617P001800002020-09-17 3:04PM EDT180.0029.000.000.000.00-2012.50%
TSLA220617P001820002020-09-18 3:26PM EDT182.0032.850.000.000.00-1012.50%
TSLA220617P001840002020-09-08 10:00AM EDT184.0044.000.000.000.00-5012.50%
TSLA220617P001860002020-08-31 12:10AM EDT186.00144.120.000.000.00--012.50%
TSLA220617P001880002020-08-31 12:10AM EDT188.00147.010.000.000.00--012.50%
TSLA220617P001900002020-08-06 3:28PM EDT190.00144.5025.5035.000.00-23274.60%
TSLA220617P001920002020-09-08 10:42AM EDT192.0046.050.000.000.00-2012.50%
TSLA220617P001940002020-09-03 1:25PM EDT194.0042.550.000.000.00-5012.50%
TSLA220617P001960002020-09-08 10:06AM EDT196.0049.540.000.000.00-10012.50%
TSLA220617P001980002020-08-31 12:10AM EDT198.0035.500.000.000.00--012.50%
TSLA220617P001990002020-09-22 3:31PM EDT199.0039.550.000.000.00-6012.50%
TSLA220617P002000002020-09-22 3:54PM EDT200.0039.900.000.000.00-12012.50%
TSLA220617P002010002020-09-02 11:37AM EDT201.0046.000.000.000.00-1012.50%
TSLA220617P002020002020-08-31 12:10AM EDT202.0050.320.000.000.00--012.50%
TSLA220617P002030002020-09-09 12:58PM EDT203.0046.850.000.000.00-2012.50%
TSLA220617P002040002020-08-31 12:10AM EDT204.0038.950.000.000.00--012.50%
TSLA220617P002080002020-08-31 12:10AM EDT208.0040.610.000.000.00--012.50%
TSLA220617P002100002020-09-01 11:30AM EDT210.0037.000.000.000.00-8012.50%
TSLA220617P002120002020-08-31 12:10AM EDT212.00182.550.000.000.00--012.50%
TSLA220617P002160002020-08-31 12:10AM EDT216.0040.300.000.000.00--012.50%
TSLA220617P002200002020-09-09 1:56PM EDT220.0057.500.000.000.00-1012.50%
TSLA220617P002240002020-08-31 12:10AM EDT224.0060.960.000.000.00--012.50%
TSLA220617P002260002020-09-10 1:54PM EDT226.0056.650.000.000.00-9012.50%
TSLA220617P002280002020-08-31 12:10AM EDT228.0064.030.000.000.00--012.50%
TSLA220617P002300002020-09-08 12:55PM EDT230.0060.580.000.000.00-506.25%
TSLA220617P002320002020-08-31 12:10AM EDT232.00220.150.000.000.00--06.25%
TSLA220617P002340002020-08-31 12:10AM EDT234.0049.500.000.000.00--06.25%
TSLA220617P002360002020-08-31 12:10AM EDT236.00127.400.000.000.00--06.25%
TSLA220617P002380002020-09-14 12:21PM EDT238.0060.500.000.000.00-506.25%
TSLA220617P002400002020-09-08 9:41AM EDT240.0074.000.000.000.00-506.25%
TSLA220617P002420002020-09-14 12:21PM EDT242.0058.560.000.000.00-506.25%
TSLA220617P002440002020-08-31 12:10AM EDT244.0066.280.000.000.00--06.25%
TSLA220617P002460002020-08-31 12:10AM EDT246.0066.890.000.000.00--06.25%
TSLA220617P002480002020-08-31 12:10AM EDT248.0049.240.000.000.00--06.25%
TSLA220617P002500002020-09-15 3:08PM EDT250.0063.000.000.000.00-106.25%
TSLA220617P002520002020-08-31 12:10AM EDT252.0067.150.000.000.00--06.25%
TSLA220617P002540002020-08-31 12:10AM EDT254.0067.570.000.000.00--06.25%
TSLA220617P002560002020-08-31 12:10AM EDT256.0068.090.000.000.00--06.25%
TSLA220617P002580002020-08-31 12:10AM EDT258.0068.600.000.000.00--06.25%
TSLA220617P002600002020-09-17 2:32PM EDT260.0070.500.000.000.00-1306.25%
TSLA220617P002620002020-08-31 12:10AM EDT262.0070.000.000.000.00--06.25%
TSLA220617P002640002020-08-31 12:10AM EDT264.0062.070.000.000.00--06.25%
TSLA220617P002660002020-08-31 12:10AM EDT266.0063.030.000.000.00--06.25%
TSLA220617P002680002020-08-31 12:10AM EDT268.0071.570.000.000.00--06.25%
TSLA220617P002700002020-08-31 3:59PM EDT270.0059.300.000.000.00-406.25%
TSLA220617P002720002020-08-31 12:10AM EDT272.0072.870.000.000.00--06.25%
TSLA220617P002740002020-08-31 12:10AM EDT274.0072.970.000.000.00--06.25%
TSLA220617P002760002020-08-31 12:10AM EDT276.0072.090.000.000.00--06.25%
TSLA220617P002780002020-09-01 12:16PM EDT278.0069.500.000.000.00-106.25%
TSLA220617P002800002020-09-22 1:10PM EDT280.0079.110.000.000.00-106.25%
TSLA220617P002820002020-08-31 12:10AM EDT282.0072.600.000.000.00--06.25%
TSLA220617P002840002020-08-31 12:10AM EDT284.0073.310.000.000.00---6.25%
TSLA220617P002860002020-08-31 12:10AM EDT286.0073.420.000.000.00--06.25%
TSLA220617P002880002020-08-31 12:10AM EDT288.0074.090.000.000.00--06.25%
TSLA220617P002900002020-09-15 3:17PM EDT290.0081.600.000.000.00-306.25%
TSLA220617P002920002020-09-10 10:04AM EDT292.0094.860.000.000.00-106.25%
TSLA220617P002940002020-08-31 12:10AM EDT294.0075.350.000.000.00--06.25%
TSLA220617P002960002020-09-08 1:03PM EDT296.0098.000.000.000.00-506.25%
TSLA220617P002980002020-08-31 12:10AM EDT298.0076.770.000.000.00--06.25%
TSLA220617P003000002020-09-22 3:40PM EDT300.0090.000.000.000.00-406.25%
TSLA220617P003020002020-08-31 12:10AM EDT302.0080.920.000.000.00--06.25%
TSLA220617P003040002020-08-31 12:10AM EDT304.0081.100.000.000.00--06.25%
TSLA220617P003060002020-08-31 12:10AM EDT306.0081.970.000.000.00--06.25%
TSLA220617P003080002020-08-31 12:10AM EDT308.0081.550.000.000.00--06.25%
TSLA220617P003100002020-08-28 3:44PM EDT310.0084.1774.0082.350.00-161868.79%
TSLA220617P003120002020-08-31 12:10AM EDT312.0083.650.000.000.00--06.25%
TSLA220617P003140002020-09-15 9:54AM EDT314.0098.000.000.000.00-106.25%
TSLA220617P003160002020-08-31 12:10AM EDT316.0084.740.000.000.00--03.13%
TSLA220617P003180002020-08-31 12:10AM EDT318.00120.120.000.000.00--03.13%
TSLA220617P003200002020-09-10 2:26PM EDT320.00100.000.000.000.00-103.13%
TSLA220617P003300002020-09-16 12:44PM EDT330.00107.950.000.000.00-103.13%
TSLA220617P003360002020-09-02 9:51AM EDT336.00105.500.000.000.00-103.13%
TSLA220617P003400002020-09-17 1:56PM EDT340.00118.450.000.000.00-1003.13%
TSLA220617P003440002020-09-14 9:55AM EDT344.00124.100.000.000.00-503.13%
TSLA220617P003480002020-09-17 1:06PM EDT348.00118.250.000.000.00-203.13%
TSLA220617P003500002020-09-21 10:49AM EDT350.00122.940.000.000.00-103.13%
TSLA220617P003520002020-09-11 10:34AM EDT352.00132.200.000.000.00-503.13%
TSLA220617P003560002020-09-11 10:34AM EDT356.00134.950.000.000.00-503.13%
TSLA220617P003600002020-09-11 11:57AM EDT360.00137.000.000.000.00-603.13%
TSLA220617P003680002020-09-11 10:34AM EDT368.00143.200.000.000.00-701.56%
TSLA220617P003700002020-06-29 11:21AM EDT370.0047.3830.0040.000.00-26830.69%
TSLA220617P003720002020-08-31 1:43PM EDT372.00107.050.000.000.00-501.56%
TSLA220617P003760002020-08-31 1:43PM EDT376.00120.610.000.000.00-501.56%
TSLA220617P003800002020-09-10 1:00PM EDT380.00152.000.000.000.00-101.56%
TSLA220617P003840002020-08-31 12:10AM EDT384.00172.210.000.000.00--01.56%
TSLA220617P003880002020-09-04 10:35AM EDT388.00160.400.000.000.00-101.56%
TSLA220617P003900002020-07-20 1:17PM EDT390.0043.6724.0034.000.00-13323.14%
TSLA220617P003920002020-09-08 1:23PM EDT392.00165.000.000.000.00-501.56%
TSLA220617P003960002020-08-31 12:10AM EDT396.00137.400.000.000.00--01.56%
TSLA220617P004000002020-09-22 3:47PM EDT400.00155.000.000.000.00-800.78%
TSLA220617P004100002020-08-31 2:27PM EDT410.00136.100.000.000.00-1300.78%
TSLA220617P004200002020-09-15 2:55PM EDT420.00170.000.000.000.00-100.20%
TSLA220617P004300002020-09-22 2:22PM EDT430.00176.000.000.000.00-100.00%
TSLA220617P004400002020-09-21 2:11PM EDT440.00178.000.000.000.00-300.00%
TSLA220617P004500002020-09-21 11:41AM EDT450.00188.700.000.000.00-200.00%
TSLA220617P004600002020-09-15 3:07PM EDT460.00199.020.000.000.00-200.00%
TSLA220617P004700002020-08-31 10:36AM EDT470.00179.280.000.000.00-300.00%
TSLA220617P004800002020-09-21 2:08PM EDT480.00205.420.000.000.00-37100.00%
TSLA220617P004900002020-09-21 2:43PM EDT490.00216.500.000.000.00-100.00%
TSLA220617P005000002020-09-21 11:43AM EDT500.00225.470.000.000.00-200.00%
TSLA220617P005100002020-08-25 1:54PM EDT510.00230.440.000.000.00-600.00%
TSLA220617P005200002020-08-28 2:57PM EDT520.0047.5440.5050.50-15.96-25.13%12380.00%
TSLA220617P005300002020-08-28 3:20PM EDT530.0049.0442.0052.00-8.26-14.42%42400.00%
TSLA220617P005400002020-08-28 2:59PM EDT540.0050.6643.5053.50-19.34-27.63%66420.00%
TSLA220617P005500002020-08-28 10:02AM EDT550.00268.650.000.000.00-600.00%
TSLA220617P005600002020-08-28 1:45PM EDT560.00321.821,224.501,244.50+268.95+508.70%6100.00%
TSLA220617P005700002020-07-29 10:42AM EDT570.0078.8250.0060.000.00-12210.00%
TSLA220617P005800002020-07-23 12:22PM EDT580.0058.0052.0062.000.00-15570.00%
TSLA220617P005900002020-07-30 10:59AM EDT590.00351.151,340.501,360.00+268.30+323.84%120.00%
TSLA220617P006000002020-08-28 3:41PM EDT600.00367.601,379.501,399.50+307.10+507.60%110.00%
TSLA220617P006100002020-08-26 1:54PM EDT610.0058.0055.5065.500.00-2332,1150.00%
TSLA220617P006200002020-08-17 1:49PM EDT620.0067.291,458.501,478.000.00-300.00%
TSLA220617P006300002020-07-13 2:09PM EDT630.00122.0080.5090.000.00-1420.00%
TSLA220617P006400002020-08-21 3:13PM EDT640.00384.001,538.501,558.00+317.59+478.23%510.00%
TSLA220617P006500002020-08-26 2:07PM EDT650.0070.8063.5073.000.00-41,7530.00%
TSLA220617P006600002020-08-28 10:16AM EDT660.0072.501,619.501,639.00-2.00-2.68%3600.00%
TSLA220617P006700002020-08-27 1:37PM EDT670.0075.0067.5077.000.00-21,8480.00%
TSLA220617P006800002020-08-26 1:24PM EDT680.00364.801,701.501,721.00+287.39+371.26%220.00%
TSLA220617P006900002020-07-30 12:49PM EDT690.00120.5071.5081.500.00-1320.00%
TSLA220617P007000002020-09-14 11:54AM EDT700.00396.620.000.000.00-2000.00%
TSLA220617P007100002020-08-14 2:00PM EDT710.00103.0076.0086.000.00-1430.00%
TSLA220617P007200002020-08-21 2:13PM EDT720.0084.501,867.501,887.000.00-100.00%
TSLA220617P007300002020-07-23 12:22PM EDT730.00119.4684.0093.500.00-82960.00%
TSLA220617P007400002020-07-27 10:48AM EDT740.00129.5182.0098.500.00-31,0840.00%
TSLA220617P007500002020-08-27 10:44AM EDT750.0087.5585.5095.000.00-21,1460.00%
TSLA220617P007600002020-07-20 12:36PM EDT760.00150.0097.00107.000.00-1290.00%
TSLA220617P007700002020-08-21 12:55PM EDT770.00100.0096.00104.000.00-17190.00%
TSLA220617P007800002020-07-07 10:56AM EDT780.00162.54139.00152.500.00-10290.00%
TSLA220617P007900002020-08-25 9:44AM EDT790.00116.0095.00105.000.00-16060.00%
TSLA220617P008000002020-08-28 1:11PM EDT800.00108.002,208.502,227.50+0.44+0.41%100.00%
TSLA220617P008100002020-07-06 2:59PM EDT810.00178.80151.00166.500.00-2250.00%
TSLA220617P008200002020-07-21 2:34PM EDT820.00163.00105.00120.000.00-11140.00%
TSLA220617P008300002020-08-26 2:18PM EDT830.00113.92103.00118.500.00-2210.00%
TSLA220617P008400002020-08-27 12:10PM EDT840.00110.162,382.502,401.500.00-200.00%
TSLA220617P008500002020-08-26 3:52PM EDT850.00117.97108.50124.000.00-102220.00%
TSLA220617P008600002020-08-21 11:33AM EDT860.00124.00111.00127.000.00-2140.00%
TSLA220617P008700002020-08-20 12:10PM EDT870.00127.42114.00130.000.00-190.00%
TSLA220617P008800002020-08-27 9:53AM EDT880.00121.86117.00132.500.00-1120.00%
TSLA220617P008900002020-08-28 3:41PM EDT890.00135.00120.00135.50-14.50-9.70%150.00%
TSLA220617P009000002020-08-28 2:35PM EDT900.00138.51123.00138.50+14.51+11.70%157530.00%
TSLA220617P009100002020-07-07 9:33AM EDT910.00215.120.000.000.00-150.00%
TSLA220617P009200002020-08-28 2:57PM EDT920.00140.84129.00144.50-24.26-14.69%4110.00%
TSLA220617P009300002020-08-28 3:20PM EDT930.00144.12132.00148.00-70.35-32.80%14120.00%
TSLA220617P009400002020-08-28 2:59PM EDT940.00147.01135.00151.00+9.04+6.55%22450.00%
TSLA220617P009500002020-08-28 10:02AM EDT950.00144.50138.50154.00-74.16-33.92%22130.00%
TSLA220617P009600002020-08-28 1:45PM EDT960.00154.73141.50157.50+10.84+7.53%2100.00%
TSLA220617P009700002020-08-28 10:25AM EDT970.00152.03145.00160.50-81.42-34.88%260.00%
TSLA220617P009800002020-08-19 10:31AM EDT980.00161.06148.00164.000.00-2670.00%
TSLA220617P009900002020-08-19 10:39AM EDT990.00177.50151.50167.500.00-2120.00%
TSLA220617P009950002020-08-12 2:22PM EDT995.00229.63153.00169.000.00-2170.00%
TSLA220617P010000002020-09-17 2:04PM EDT1,000.00651.750.000.000.00-200.00%
TSLA220617P010050002020-08-12 2:22PM EDT1,005.00234.38156.50172.500.00-210.00%
TSLA220617P010100002020-07-20 3:48PM EDT1,010.00251.60178.00193.950.00-210.00%
TSLA220617P010150002020-08-13 9:45AM EDT1,015.00227.52160.00176.000.00-230.00%
TSLA220617P010200002020-08-17 3:57PM EDT1,020.00194.73163.00178.500.00-230.00%
TSLA220617P010400002020-08-13 9:45AM EDT1,040.00203.03169.00184.500.00-240.00%
TSLA220617P010500002020-08-28 3:19PM EDT1,050.00185.16172.50188.50-28.34-13.27%8180.00%
TSLA220617P010600002020-08-28 10:17AM EDT1,060.00182.55176.00192.00+6.00+3.40%1130.00%
TSLA220617P010800002020-08-26 2:55PM EDT1,080.00201.50183.50199.500.00-10490.00%
TSLA220617P011000002020-08-17 1:18PM EDT1,100.00235.62191.00207.000.00-10500.00%
TSLA220617P011200002020-07-29 2:53PM EDT1,120.00304.81198.50214.500.00-370.00%
TSLA220617P011300002020-07-22 3:23PM EDT1,130.00303.43209.50229.000.00--00.00%
TSLA220617P011400002020-07-24 10:08AM EDT1,140.00320.13213.50233.000.00-1010.00%
TSLA220617P011500002020-07-24 10:08AM EDT1,150.00325.88217.50237.000.00-1020.00%
TSLA220617P011600002020-08-28 12:32PM EDT1,160.00220.15212.50232.50-74.85-25.37%1360.00%
TSLA220617P011700002020-08-20 1:23PM EDT1,170.00247.50216.50236.500.00-1190.00%
TSLA220617P011800002020-07-09 8:12PM EDT1,180.00637.00328.70344.450.00--20.00%
TSLA220617P011900002020-07-23 9:49AM EDT1,190.00321.12234.50254.000.00-120.00%
TSLA220617P012000002020-08-28 3:39PM EDT1,200.00240.59229.00248.50+0.55+0.23%11210.00%
TSLA220617P012100002020-08-20 12:00PM EDT1,210.00255.00233.00253.000.00-140.00%
TSLA220617P012200002020-08-13 11:15AM EDT1,220.00331.40237.50257.000.00-210.00%
TSLA220617P012300002020-08-13 12:15PM EDT1,230.00334.43241.50261.500.00-220.00%
TSLA220617P012400002020-08-27 12:12PM EDT1,240.00246.18246.00265.500.00-20210.00%
TSLA220617P012500002020-08-28 3:19PM EDT1,250.00265.15250.00270.00+14.83+5.92%6320.00%
TSLA220617P012600002020-08-14 1:06PM EDT1,260.00335.75254.50274.500.00-110.00%
TSLA220617P012700002020-08-13 12:15PM EDT1,270.00337.87259.00278.500.00-220.00%
TSLA220617P012800002020-08-14 11:14AM EDT1,280.00340.43263.50283.000.00-230.00%
TSLA220617P012900002020-08-17 10:44AM EDT1,290.00342.98268.00287.500.00-360.00%
TSLA220617P013000002020-08-27 2:09PM EDT1,300.00281.04272.50292.000.00-31420.00%
TSLA220617P013100002020-08-17 10:57AM EDT1,310.00350.00277.00296.500.00-410.00%
TSLA220617P013200002020-08-24 10:31AM EDT1,320.00310.33281.50301.500.00-110.00%
TSLA220617P013300002020-08-24 10:31AM EDT1,330.00315.17286.00306.000.00-120.00%
TSLA220617P013400002020-08-17 12:15PM EDT1,340.00357.83291.00310.500.00-710.00%
TSLA220617P013500002020-08-18 3:54PM EDT1,350.00340.00295.50315.000.00-140.00%
TSLA220617P013600002020-08-17 3:34PM EDT1,360.00364.33300.00320.000.00-810.00%
TSLA220617P013700002020-08-17 3:46PM EDT1,370.00364.87305.00324.500.00-810.00%
TSLA220617P013800002020-08-17 3:46PM EDT1,380.00360.45309.50329.500.00-140.00%
TSLA220617P013900002020-08-18 11:18AM EDT1,390.00362.24314.50334.000.00-270.00%
TSLA220617P014000002020-08-28 9:41AM EDT1,400.00315.00319.00339.00-10.55-3.24%15810.00%
TSLA220617P014100002020-08-20 11:10AM EDT1,410.00363.00324.00344.000.00-160.00%
TSLA220617P014200002020-08-24 12:08AM EDT1,420.00366.53329.00349.000.00---0.00%
TSLA220617P014300002020-08-20 11:33AM EDT1,430.00367.12334.00353.500.00-240.00%
TSLA220617P014400002020-08-20 11:44AM EDT1,440.00370.43339.00358.500.00-250.00%
TSLA220617P014500002020-08-24 10:28AM EDT1,450.00375.00344.00363.500.00-1450.00%
TSLA220617P014600002020-08-20 2:46PM EDT1,460.00373.76349.00368.500.00-260.00%
TSLA220617P014700002020-08-20 3:20PM EDT1,470.00376.74354.00373.500.00-320.00%
TSLA220617P014800002020-08-20 3:25PM EDT1,480.00381.24359.00379.000.00-480.00%
TSLA220617P014900002020-08-20 3:25PM EDT1,490.00383.85364.00384.000.00-120.00%
TSLA220617P015000002020-08-28 3:37PM EDT1,500.00383.41369.00389.00+21.66+5.99%22150.00%
TSLA220617P015100002020-08-20 1:23PM EDT1,510.00404.62374.50394.000.00-540.00%
TSLA220617P015200002020-08-20 2:46PM EDT1,520.00405.50379.50399.500.00-7110.00%
TSLA220617P015300002020-08-20 2:46PM EDT1,530.00409.83385.00404.500.00-610.00%
TSLA220617P015400002020-08-20 2:51PM EDT1,540.00407.75390.00410.000.00-110.00%
TSLA220617P015500002020-08-20 3:39PM EDT1,550.00420.87395.50415.000.00-640.00%
TSLA220617P015600002020-08-20 3:39PM EDT1,560.00418.25400.50420.500.00-110.00%
TSLA220617P015700002020-08-24 12:08AM EDT1,570.00425.25406.00426.000.00--20.00%
TSLA220617P015800002020-08-27 3:52PM EDT1,580.00423.70411.50431.000.00-14150.00%
TSLA220617P015900002020-07-23 3:11PM EDT1,590.00600.60432.50452.000.00-130.00%
TSLA220617P016000002020-08-27 2:09PM EDT1,600.00429.08422.00442.000.00-2370.00%
TSLA220617P016500002020-08-17 3:58PM EDT1,650.00513.50449.50469.500.00-130.00%
TSLA220617P016800002020-07-21 11:23AM EDT1,680.00654.50484.50502.600.00--80.00%
TSLA220617P017000002020-08-26 10:55AM EDT1,700.00496.68478.00497.500.00-1360.00%
TSLA220617P017200002020-08-26 10:55AM EDT1,720.00508.68489.50509.000.00-110.00%
TSLA220617P017400002020-07-13 12:33PM EDT1,740.00727.60675.50694.500.00--10.00%
TSLA220617P017500002020-08-27 3:56PM EDT1,750.00512.24506.50526.500.00-8140.00%
TSLA220617P017600002020-08-24 12:08AM EDT1,760.00612.68512.50532.500.00--10.00%
TSLA220617P017800002020-07-22 12:12PM EDT1,780.00572.70543.00562.500.00-120.00%
TSLA220617P018000002020-08-27 1:59PM EDT1,800.00542.27536.00556.000.00-23670.00%
TSLA220617P018400002020-07-16 3:46PM EDT1,840.00861.50712.00729.250.00-130.00%
TSLA220617P018600002020-08-28 3:14PM EDT1,860.00589.66572.50592.00-228.89-27.96%160.00%
TSLA220617P018800002020-08-28 3:14PM EDT1,880.00602.34584.50604.50-232.31-27.83%150.00%