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
TSLA220617C000050002020-02-10 1:58PM EDT5.00754.50607.15622.300.00-200.00%
TSLA220617C000150002020-03-27 5:07AM EDT15.00886.30491.50510.000.00--20.00%
TSLA220617C000200002020-03-27 5:07AM EDT20.00747.05490.00506.000.00---0.00%
TSLA220617C000300002020-03-27 4:22AM EDT30.00760.10464.00482.500.00--00.00%
TSLA220617C000350002020-03-12 8:13PM EDT35.00517.51497.00513.750.00--10.00%
TSLA220617C000400002020-03-19 10:51AM EDT40.00361.22490.00507.000.00-220.00%
TSLA220617C000500002020-03-25 1:54PM EDT50.00499.50481.50500.000.00-130.00%
TSLA220617C000700002020-03-09 9:54AM EDT70.00559.18464.00481.000.00--10.00%
TSLA220617C000750002020-03-09 9:54AM EDT75.00554.50461.00477.900.00--10.00%
TSLA220617C000800002020-03-11 12:11PM EDT80.00477.47455.60472.000.00-1-0.00%
TSLA220617C001000002020-04-03 11:52AM EDT100.00399.00441.00457.000.00-150.00%
TSLA220617C001300002020-02-05 3:53PM EDT130.00608.00563.80579.000.00--00.00%
TSLA220617C001400002020-03-26 3:46PM EDT140.00379.60409.00424.000.00-1258.25%
TSLA220617C001500002020-03-24 1:41PM EDT150.00389.50401.00418.000.00-1463.33%
TSLA220617C001800002020-03-19 1:55PM EDT180.00291.80378.00393.000.00-10551.00%
TSLA220617C001900002020-02-04 11:38AM EDT190.00695.400.000.000.00-2000.00%
TSLA220617C002000002020-04-06 1:59PM EDT200.00350.00362.00378.000.00-21653.06%
TSLA220617C002100002020-03-18 11:44AM EDT210.00227.86353.75372.000.00--254.18%
TSLA220617C002200002020-04-02 11:11AM EDT220.00300.18347.75364.500.00-1355.29%
TSLA220617C002300002020-03-18 3:03PM EDT230.00204.50340.25357.500.00-1255.59%
TSLA220617C002400002020-04-01 3:09PM EDT240.00278.00335.00349.500.00-1656.24%
TSLA220617C002500002020-04-01 2:36PM EDT250.00290.08329.00343.000.00-201956.95%
TSLA220617C002600002020-04-06 9:55AM EDT260.00307.00322.00336.500.00-11157.09%
TSLA220617C002700002020-02-03 4:09PM EDT270.00515.20497.00513.000.00--0198.50%
TSLA220617C002800002020-04-03 1:29PM EDT280.00263.39307.50324.000.00-2357.01%
TSLA220617C002900002020-02-06 10:59AM EDT290.00440.00427.70446.950.00-10136.93%
TSLA220617C003000002020-04-06 1:48PM EDT300.00280.70297.00314.000.00-4120958.49%
TSLA220617C003100002020-04-06 2:39PM EDT310.00276.68291.00305.500.00-11757.81%
TSLA220617C003200002020-03-19 2:53PM EDT320.00290.00284.00299.500.00-26657.51%
TSLA220617C003300002020-03-23 12:43PM EDT330.00219.00278.00293.500.00-11857.42%
TSLA220617C003400002020-03-27 2:43PM EDT340.00273.75273.00288.000.00-2857.65%
TSLA220617C003500002020-04-03 3:59PM EDT350.00221.00265.35283.500.00-127457.39%
TSLA220617C003600002020-03-31 10:14AM EDT360.00225.22261.00277.000.00-516257.39%
TSLA220617C003700002020-04-01 11:28AM EDT370.00241.87255.00271.500.00-15057.19%
TSLA220617C003800002020-04-02 3:00PM EDT380.00199.25250.00266.500.00-1657.27%
TSLA220617C003900002020-04-03 12:24PM EDT390.00212.65243.00261.500.00-52256.86%
TSLA220617C004000002020-04-06 3:52PM EDT400.00229.81238.50256.000.00-346956.84%
TSLA220617C004100002020-03-24 12:41PM EDT410.00241.82233.00251.500.00-11756.78%
TSLA220617C004200002020-04-06 3:46PM EDT420.00220.05231.00247.500.00-236857.48%
TSLA220617C004300002020-04-02 3:42PM EDT430.00173.00226.00241.750.00-46457.16%
TSLA220617C004400002020-04-02 2:20PM EDT440.00169.80222.00238.000.00-32457.40%
TSLA220617C004500002020-04-06 3:14PM EDT450.00205.00217.00234.000.00-1112157.35%
TSLA220617C004600002020-04-06 1:16PM EDT460.00206.20212.00228.000.00-11756.89%
TSLA220617C004700002020-04-06 3:24PM EDT470.00191.00208.00223.750.00-125656.92%
TSLA220617C004800002020-04-06 2:02PM EDT480.00191.00206.00219.500.00-95857.27%
TSLA220617C004900002020-04-06 2:22PM EDT490.00187.00200.10213.500.00-14756.57%
TSLA220617C005000002020-04-06 3:29PM EDT500.00183.11196.50211.000.00-2095056.87%
TSLA220617C005100002020-04-06 11:59AM EDT510.00179.00191.50205.500.00-228056.37%
TSLA220617C005200002020-04-06 1:10PM EDT520.00177.00187.00201.500.00-103656.20%
TSLA220617C005300002020-04-06 10:58AM EDT530.00174.34183.50198.000.00-14156.26%
TSLA220617C005400002020-04-06 11:11AM EDT540.00170.90182.50196.500.00-153757.04%
TSLA220617C005500002020-04-06 3:58PM EDT550.00172.12177.00190.000.00-231,12256.20%
TSLA220617C005600002020-04-06 3:58PM EDT560.00168.32175.15187.500.00-433056.61%
TSLA220617C005700002020-03-30 9:59AM EDT570.00166.50170.50183.500.00-43656.28%
TSLA220617C005800002020-03-25 2:57PM EDT580.00203.00165.50180.000.00-2815655.96%
TSLA220617C005900002020-04-03 12:56PM EDT590.00136.90163.00177.000.00-12556.10%
TSLA220617C006000002020-04-07 9:30AM EDT600.00163.30159.00175.00+15.20+10.26%11,24956.14%
TSLA220617C006100002020-04-01 9:50AM EDT610.00153.00156.50170.500.00-11,06155.99%
TSLA220617C006200002020-04-06 9:57AM EDT620.00149.00154.00163.000.00-24755.35%
TSLA220617C006300002020-04-02 3:25PM EDT630.00118.00150.50164.000.00-730955.88%
TSLA220617C006400002020-03-26 11:33AM EDT640.00154.48147.50161.000.00-143155.83%
TSLA220617C006500002020-04-06 12:43PM EDT650.00142.50144.50158.500.00-32,09955.84%
TSLA220617C006600002020-03-26 10:57AM EDT660.00170.45142.00155.500.00-171155.84%
TSLA220617C006700002020-04-06 9:39AM EDT670.00136.00139.00154.500.00-55256.04%
TSLA220617C006800002020-04-03 10:22AM EDT680.00128.78136.00150.000.00-1026955.69%
TSLA220617C006900002020-03-25 12:04PM EDT690.00169.30133.50147.500.00-208155.70%
TSLA220617C007000002020-04-06 3:44PM EDT700.00130.00132.50145.500.00-1563056.00%
TSLA220617C007100002020-04-01 3:14PM EDT710.00107.00130.00143.000.00-436955.98%
TSLA220617C007200002020-04-03 2:42PM EDT720.00105.89126.00139.500.00-1017955.57%
TSLA220617C007300002020-04-06 11:25AM EDT730.00114.00125.00139.000.00-110056.05%
TSLA220617C007400002020-03-18 3:17PM EDT740.0077.00121.00135.000.00-1415555.53%
TSLA220617C007500002020-04-03 12:19PM EDT750.00100.73120.30133.000.00-145955.80%
TSLA220617C007600002020-04-02 3:07PM EDT760.0090.00116.50131.000.00-23955.58%
TSLA220617C007700002020-03-31 3:53PM EDT770.00110.75116.50129.000.00-17655.92%
TSLA220617C007800002020-03-12 1:52PM EDT780.00125.80113.50127.000.00-1257155.80%
TSLA220617C007900002020-04-03 12:26PM EDT790.0096.90116.00126.000.00-111,10756.65%
TSLA220617C008000002020-04-06 3:38PM EDT800.00102.90110.00120.000.00-5091855.44%
TSLA220617C008100002020-04-06 10:58AM EDT810.00102.00107.50120.000.00-16555.65%
TSLA220617C008200002020-03-26 3:52PM EDT820.00121.60104.50118.000.00-17655.48%
TSLA220617C008300002020-03-25 1:26PM EDT830.00136.00103.50117.500.00-12855.82%
TSLA220617C008400002020-04-03 2:58PM EDT840.0085.56102.00116.000.00-12155.93%
TSLA220617C008500002020-04-02 3:05PM EDT850.0096.77100.50114.250.00-288555.98%
TSLA220617C008600002020-04-03 10:24AM EDT860.0085.50100.10107.500.00-13155.43%
TSLA220617C008700002020-04-03 10:01AM EDT870.0089.0998.90105.500.00-41755.47%
TSLA220617C008800002020-04-07 9:38AM EDT880.00102.0096.65104.00+9.60+10.39%22755.42%
TSLA220617C008900002020-04-03 1:24PM EDT890.0074.0094.95102.500.00-92455.43%
TSLA220617C009000002020-04-06 9:33AM EDT900.0086.5093.30100.500.00-12,27455.37%
TSLA220617C009100002020-03-24 12:40PM EDT910.00105.0092.40100.000.00-21755.65%
TSLA220617C009200002020-04-02 2:28PM EDT920.0077.0090.7598.000.00-19955.57%
TSLA220617C009300002020-04-06 10:04AM EDT930.0085.2588.6597.000.00-12755.56%
TSLA220617C009400002020-04-03 2:58PM EDT940.0071.9986.1095.500.00-242955.40%
TSLA220617C009500002020-04-06 12:14PM EDT950.0078.7486.4093.000.00-115155.51%
TSLA220617C009600002020-04-02 12:22PM EDT960.0068.1084.9091.500.00-647955.49%
TSLA220617C009700002020-04-03 3:52PM EDT970.0069.2581.9090.500.00-12355.31%
TSLA220617C009800002020-03-27 1:47PM EDT980.0092.5082.1589.00+0.35+0.38%21,06855.55%
TSLA220617C009900002020-04-02 11:21AM EDT990.0066.7680.7587.500.00-41,04755.52%
TSLA220617C009950002020-04-06 3:57PM EDT995.0074.8878.3587.000.00-33555.27%
TSLA220617C010000002020-04-06 3:39PM EDT1,000.0074.0079.3086.500.00-12,26855.55%
TSLA220617C010050002020-04-06 2:05PM EDT1,005.0071.5476.5085.500.00-11855.15%
TSLA220617C010100002020-03-30 3:39PM EDT1,010.0074.0076.6085.000.00-12255.30%
TSLA220617C010150002020-04-03 10:21AM EDT1,015.0065.0077.0584.500.00-2093355.49%
TSLA220617C010200002020-03-31 3:19PM EDT1,020.0077.0077.1084.000.00-22855.62%
TSLA220617C010400002020-03-19 11:54AM EDT1,040.0070.5074.6581.500.00-11655.63%
TSLA220617C010500002020-04-06 1:58PM EDT1,050.0067.0073.4580.500.00-525355.66%
TSLA220617C010600002020-03-31 3:57PM EDT1,060.0075.0072.2580.000.00-10016655.77%
TSLA220617C010800002020-03-17 12:53PM EDT1,080.0046.0069.3578.000.00-92555.72%
TSLA220617C011000002020-04-07 9:37AM EDT1,100.0073.0966.5075.00+11.09+17.89%158855.49%
TSLA220617C011200002020-04-03 12:58PM EDT1,120.0053.0065.3573.000.00-56355.67%
TSLA220617C011300002020-03-19 2:55PM EDT1,130.0071.6965.0072.000.00-165555.79%
TSLA220617C011400002020-03-16 11:56AM EDT1,140.0060.0063.0571.500.00-14155.73%
TSLA220617C011500002020-03-31 1:17PM EDT1,150.0063.0062.2571.000.00-112855.84%
TSLA220617C011600002020-04-06 1:11PM EDT1,160.0057.0060.9070.000.00-397055.78%
TSLA220617C011700002020-03-19 1:47PM EDT1,170.0058.1561.2569.000.00--756.00%
TSLA220617C011800002020-03-24 3:27PM EDT1,180.0065.0060.3567.500.00-12055.91%
TSLA220617C011900002020-03-25 1:31PM EDT1,190.0065.0059.1066.500.00-13855.84%
TSLA220617C012000002020-04-07 9:42AM EDT1,200.0065.0058.7066.00+8.55+15.15%297156.00%
TSLA220617C012100002020-04-01 3:53PM EDT1,210.0050.0057.8065.000.00-52755.99%
TSLA220617C012200002020-03-18 2:18PM EDT1,220.0088.0056.900.000.00-21512.50%
TSLA220617C012300002020-03-26 3:59PM EDT1,230.0069.8056.1063.500.00-22156.04%
TSLA220617C012400002020-03-16 3:58PM EDT1,240.0034.8854.8063.000.00-22556.02%
TSLA220617C012500002020-04-06 9:39AM EDT1,250.0049.5554.5561.900.00-152556.08%
TSLA220617C012600002020-04-06 3:58PM EDT1,260.0054.0052.6061.500.00-13455.96%
TSLA220617C012700002020-03-24 3:43PM EDT1,270.0064.7952.5560.500.00-18556.06%
TSLA220617C012800002020-03-30 3:03PM EDT1,280.0052.9052.5060.000.00-138956.25%
TSLA220617C012900002020-04-03 10:25AM EDT1,290.0045.0051.6559.500.00-115156.28%
TSLA220617C013000002020-04-06 3:41PM EDT1,300.0049.0050.9564.000.00-1001,75857.24%
TSLA220617C013500002020-03-27 11:24AM EDT1,350.0058.0047.7055.500.00-1015256.45%
TSLA220617C014000002020-04-07 9:36AM EDT1,400.0049.0044.0052.50+3.80+8.41%134056.47%
TSLA220617C014500002020-04-06 9:57AM EDT1,450.0042.0042.0550.000.00-132856.81%
TSLA220617C015000002020-04-07 9:43AM EDT1,500.0045.0039.4047.40+8.50+23.29%13,08656.92%
TSLA220617C015500002020-03-27 9:41AM EDT1,550.0044.8637.5049.200.00-1018657.99%
TSLA220617C016000002020-04-07 9:42AM EDT1,600.0039.5535.5043.00+6.55+19.85%21,22157.34%
TSLA220617C016500002020-04-02 10:50AM EDT1,650.0029.5033.5041.950.00-23357.69%
TSLA220617C017000002020-04-06 10:57AM EDT1,700.0031.4532.0040.000.00-854957.89%
TSLA220617C017500002020-04-06 3:49PM EDT1,750.0030.8030.0039.000.00-484258.13%
TSLA220617C018000002020-04-07 9:35AM EDT1,800.0035.0029.2036.00+4.00+12.90%3082,22358.13%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220617P000050002020-04-07 9:32AM EDT5.000.340.360.00-0.02-5.56%111,928131.64%
TSLA220617P000100002020-04-06 3:20PM EDT10.000.700.580.000.00-54,264115.04%
TSLA220617P000150002020-04-06 2:55PM EDT15.000.990.010.000.00-41,79670.31%
TSLA220617P000200002020-04-06 10:06AM EDT20.001.901.042.200.00-1189119.60%
TSLA220617P000250002020-04-06 11:29AM EDT25.001.811.023.000.00-1671114.45%
TSLA220617P000300002020-04-03 3:44PM EDT30.003.000.000.000.00-511450.00%
TSLA220617P000350002020-04-01 11:53AM EDT35.003.250.000.000.00-15425.00%
TSLA220617P000400002020-03-26 10:31AM EDT40.005.500.009.000.00-2113111.38%
TSLA220617P000450002020-03-24 9:45AM EDT45.006.350.5010.000.00-203109.40%
TSLA220617P000500002020-04-07 9:37AM EDT50.005.050.007.50-0.23-4.36%145896.64%
TSLA220617P000550002020-03-23 10:34AM EDT55.009.400.000.000.00-11725.00%
TSLA220617P000600002020-03-23 12:00PM EDT60.0010.700.000.000.00-118625.00%
TSLA220617P000650002020-03-23 11:51AM EDT65.0011.900.000.000.00-519525.00%
TSLA220617P000700002020-03-25 9:44AM EDT70.009.900.000.000.00-95125.00%
TSLA220617P000750002020-04-01 9:37AM EDT75.009.800.000.000.00-213725.00%
TSLA220617P000800002020-04-03 9:38AM EDT80.0010.206.000.000.00-13773.24%
TSLA220617P000850002020-03-25 2:28PM EDT85.0012.551.4518.900.00-15293.31%
TSLA220617P000900002020-03-31 12:36PM EDT90.0010.4010.0017.000.00-17597.84%
TSLA220617P000950002020-03-16 2:09PM EDT95.0012.630.000.000.00-6825.00%
TSLA220617P001000002020-04-06 12:30PM EDT100.0012.400.0018.000.00-866782.16%
TSLA220617P001050002020-03-31 12:38PM EDT105.0012.100.000.000.00-11025.00%
TSLA220617P001100002020-04-02 3:56PM EDT110.0016.000.000.000.00-19425.00%
TSLA220617P001150002020-02-04 1:50PM EDT115.004.405.0010.000.00-10072.08%
TSLA220617P001200002020-03-23 11:17AM EDT120.0024.500.000.000.00-2825.00%
TSLA220617P001300002020-04-03 11:14AM EDT130.0020.0013.0023.000.00-12684.68%
TSLA220617P001400002020-03-31 9:46AM EDT140.0021.9811.1529.050.00-27583.36%
TSLA220617P001500002020-04-07 9:39AM EDT150.0021.7812.0028.00-1.22-5.30%827579.19%
TSLA220617P001600002020-03-27 2:56PM EDT160.0029.800.000.000.00-11312.50%
TSLA220617P001700002020-03-19 11:12AM EDT170.0050.500.000.000.00-52112.50%
TSLA220617P001800002020-04-06 10:27AM EDT180.0030.0024.0033.500.00-110878.17%
TSLA220617P001900002020-04-01 9:55AM EDT190.0034.6622.3540.000.00-603277.12%
TSLA220617P002000002020-04-06 1:57PM EDT200.0034.550.000.000.00-748312.50%
TSLA220617P002100002020-04-03 9:37AM EDT210.0040.6531.5041.500.00-11575.34%
TSLA220617P002200002020-04-03 10:24AM EDT220.0044.4034.5044.500.00-34574.68%
TSLA220617P002300002020-04-02 11:27AM EDT230.0049.6038.0047.500.00-24174.15%
TSLA220617P002400002020-03-25 12:14PM EDT240.0055.0041.000.000.00-19753.72%
TSLA220617P002500002020-04-06 9:58AM EDT250.0052.2544.550.000.00-220053.03%
TSLA220617P002600002020-04-06 12:20PM EDT260.0053.3542.1060.050.00-18971.33%
TSLA220617P002700002020-03-19 3:59PM EDT270.0090.010.0060.000.00-102854.54%
TSLA220617P002800002020-03-30 12:26PM EDT280.0068.0054.0063.500.00-24470.68%
TSLA220617P002900002020-04-02 3:49PM EDT290.0076.5058.000.000.00-1156.25%
TSLA220617P003000002020-04-06 1:48PM EDT300.0067.7061.5568.25-2.35-3.35%144968.97%
TSLA220617P003100002020-04-03 10:44AM EDT310.0079.0065.5575.000.00-131269.35%
TSLA220617P003200002020-04-03 10:31AM EDT320.0084.0069.6079.000.00-13668.93%
TSLA220617P003300002020-03-24 2:43PM EDT330.0097.2773.8086.200.00-43369.33%
TSLA220617P003400002020-04-02 12:48PM EDT340.0095.3978.1587.450.00-21568.20%
TSLA220617P003500002020-04-06 12:07PM EDT350.0091.0082.0591.500.00-237267.65%
TSLA220617P003600002020-04-02 12:49PM EDT360.00104.0086.750.000.00-11306.25%
TSLA220617P003700002020-04-06 9:30AM EDT370.00104.9591.650.000.00-1676.25%
TSLA220617P003800002020-04-01 3:01PM EDT380.00113.0595.500.000.00-21726.25%
TSLA220617P003900002020-04-02 2:21PM EDT390.00124.350.000.000.00-4306.25%
TSLA220617P004000002020-04-06 12:13PM EDT400.00118.900.00117.250.00-312969.13%
TSLA220617P004100002020-03-18 9:42AM EDT410.00123.250.000.000.00-15163.13%
TSLA220617P004200002020-04-06 9:30AM EDT420.00130.000.000.000.00-2583.13%
TSLA220617P004300002020-04-03 3:37PM EDT430.00140.340.000.000.00-3203.13%
TSLA220617P004400002020-04-02 2:17PM EDT440.00152.29120.90138.000.00-23264.57%
TSLA220617P004500002020-04-06 3:40PM EDT450.00142.00133.00143.500.00-121,10365.68%
TSLA220617P004600002020-04-03 10:20AM EDT460.00158.00133.80148.500.00-14664.46%
TSLA220617P004700002020-04-06 2:39PM EDT470.00154.68137.00156.000.00-23364.17%
TSLA220617P004800002020-03-26 3:27PM EDT480.00171.00145.00159.500.00-26264.01%
TSLA220617P004900002020-03-19 1:18PM EDT490.00227.10150.00167.200.00-179364.03%
TSLA220617P005000002020-04-03 9:36AM EDT500.00176.41154.00173.000.00-11,14863.51%
TSLA220617P005100002020-04-06 1:31PM EDT510.00180.00162.00176.500.00-35263.27%
TSLA220617P005200002020-03-31 12:13PM EDT520.00178.90168.00182.500.00-11563.10%
TSLA220617P005300002020-03-31 10:17AM EDT530.00191.00173.50188.500.00-33862.82%
TSLA220617P005400002020-03-18 3:49PM EDT540.00288.00180.00194.500.00-24662.70%
TSLA220617P005500002020-04-06 9:44AM EDT550.00206.66187.00203.000.00-212463.06%
TSLA220617P005600002020-03-24 11:41AM EDT560.00228.95193.00207.000.00-120962.46%
TSLA220617P005700002020-03-23 11:56AM EDT570.00274.00199.00215.000.00-121862.52%
TSLA220617P005800002020-03-25 10:52AM EDT580.00234.30206.00221.500.00-112562.47%
TSLA220617P005900002020-03-20 11:51AM EDT590.00285.00212.00228.000.00-21562.24%
TSLA220617P006000002020-04-06 9:44AM EDT600.00241.21218.000.000.00-24660.00%
TSLA220617P006100002020-03-25 11:53AM EDT610.00255.00226.000.000.00-31,1140.00%
TSLA220617P006200002020-03-25 11:29AM EDT620.00262.24233.00247.500.00-250661.93%
TSLA220617P006300002020-03-17 9:54AM EDT630.00308.66240.00254.500.00-22561.86%
TSLA220617P006400002020-03-19 9:49AM EDT640.00365.00246.000.000.00-12030.00%
TSLA220617P006500002020-04-01 3:40PM EDT650.00290.92253.000.000.00-41,4720.00%
TSLA220617P006600002020-03-31 11:07AM EDT660.00276.00261.000.000.00-11,7490.00%
TSLA220617P006700002020-03-18 2:37PM EDT670.00389.49268.00283.500.00-11,85861.61%
TSLA220617P006800002020-03-04 4:01PM EDT680.00191.07304.00318.400.00--570.44%
TSLA220617P006900002020-03-13 12:54PM EDT690.00286.00282.000.000.00-2100.00%
TSLA220617P007000002020-04-06 1:02PM EDT700.00305.60290.00304.000.00-23051061.21%
TSLA220617P007100002020-03-17 10:28AM EDT710.00368.16297.000.000.00-230.00%
TSLA220617P007200002020-03-20 2:04PM EDT720.00350.00304.00318.500.00-2460.89%
TSLA220617P007300002020-03-25 12:35PM EDT730.00336.00312.00326.000.00-21160.91%
TSLA220617P007400002020-03-20 10:32AM EDT740.00398.44316.90333.900.00-2860.50%
TSLA220617P007500002020-04-03 11:10AM EDT750.00362.38327.00341.000.00-52372360.75%
TSLA220617P007600002020-04-03 3:08PM EDT760.00372.00333.00348.200.00-12360.37%
TSLA220617P007700002020-04-03 3:06PM EDT770.00380.00341.00356.000.00-11460.38%
TSLA220617P007800002020-03-16 9:55AM EDT780.00400.00350.00363.500.00-11460.48%
TSLA220617P007900002020-03-09 1:34PM EDT790.00314.41358.000.000.00-180.00%
TSLA220617P008000002020-03-30 1:07PM EDT800.00398.18366.000.000.00-2011,1120.00%
TSLA220617P008100002020-02-06 4:22PM EDT810.00250.55290.00299.600.00--135.29%
TSLA220617P008200002020-03-26 3:06PM EDT820.00416.60379.500.000.00-1110.00%
TSLA220617P008300002020-03-26 3:06PM EDT830.00424.63387.70403.000.00-1560.00%
TSLA220617P008400002020-03-17 9:33AM EDT840.00470.00395.50411.000.00-1359.93%
TSLA220617P008500002020-02-28 4:54PM EDT850.00460.00428.55444.800.00-1221267.57%
TSLA220617P008600002020-04-03 10:56AM EDT860.00447.63412.60429.250.00-2460.31%
TSLA220617P008700002020-03-13 10:55AM EDT870.00567.00422.00435.000.00-11060.11%
TSLA220617P008800002020-03-18 2:35PM EDT880.00576.25430.00447.000.00--360.63%
TSLA220617P009000002020-03-18 3:51PM EDT900.00597.53447.00459.000.00-31859.97%
TSLA220617P009100002020-03-23 1:55PM EDT910.00555.68454.60471.250.00-2860.44%
TSLA220617P009200002020-03-24 9:30AM EDT920.00532.47463.00480.000.00-1560.49%
TSLA220617P009300002020-02-28 11:06AM EDT930.00408.00504.35519.000.00-10770.12%
TSLA220617P009400002020-02-21 11:02AM EDT940.00565.25565.50583.500.00-1286.75%
TSLA220617P009500002020-03-18 3:28PM EDT950.00645.05489.00503.750.00-1560.34%
TSLA220617P009600002020-03-17 3:28PM EDT960.00590.50495.80511.600.00-2359.97%
TSLA220617P009700002020-04-01 11:43AM EDT970.00535.07505.00518.200.00-4559.77%
TSLA220617P009800002020-03-16 10:02AM EDT980.00573.12513.00527.000.00--259.71%
TSLA220617P009900002020-03-16 10:01AM EDT990.00582.63523.00538.250.00-11160.34%
TSLA220617P009950002020-03-30 11:54AM EDT995.00563.00525.80541.600.00--159.96%
TSLA220617P010000002020-04-03 9:35AM EDT1,000.00559.53530.75547.500.00-13560.30%
TSLA220617P010050002020-03-27 5:37AM EDT1,005.00518.50636.00576.000.00--079.33%
TSLA220617P010150002020-03-27 5:37AM EDT1,015.00393.20567.00434.250.00-120.00%
TSLA220617P010200002020-03-27 5:37AM EDT1,020.00342.00650.30586.000.00--179.09%
TSLA220617P010400002020-03-27 4:07AM EDT1,040.00355.00589.00687.000.00--179.86%
TSLA220617P010500002020-02-24 12:08PM EDT1,050.00388.150.000.000.00-120.00%
TSLA220617P011000002020-04-02 2:29PM EDT1,100.00687.32618.50636.000.00--360.50%
TSLA220617P011200002020-03-10 3:14PM EDT1,120.00575.79635.95654.000.00--260.49%
TSLA220617P011400002020-03-26 1:47PM EDT1,140.00401.90689.75707.000.00--071.59%
TSLA220617P011600002020-03-24 9:59AM EDT1,160.00733.20672.00690.000.00-11360.59%
TSLA220617P011900002020-03-12 11:28AM EDT1,190.00675.42698.10716.000.00--160.29%
TSLA220617P012000002020-02-27 11:49AM EDT1,200.00684.44743.00757.000.00-22771.05%
TSLA220617P012400002020-03-27 4:07AM EDT1,240.00489.05773.50786.000.00--2069.13%
TSLA220617P012500002020-03-11 2:29PM EDT1,250.00701.50753.00770.500.00-12460.40%
TSLA220617P012600002020-03-11 2:29PM EDT1,260.00710.53762.85781.000.00--160.75%
TSLA220617P012700002020-03-27 4:07AM EDT1,270.00528.00796.50813.000.00--168.47%
TSLA220617P012800002020-02-27 12:40PM EDT1,280.00648.15805.00823.050.00-1268.53%
TSLA220617P012900002020-03-27 4:07AM EDT1,290.00607.80837.00854.050.00--075.54%
TSLA220617P013000002020-03-12 12:32PM EDT1,300.00802.00801.00818.500.00-2961.18%
TSLA220617P013500002020-02-05 3:42PM EDT1,350.00691.50727.00742.000.00--30.00%
TSLA220617P014000002020-03-23 9:30AM EDT1,400.001,019.80893.00910.000.00-11360.99%
TSLA220617P014500002020-04-01 11:08AM EDT1,450.00974.52940.50958.000.00-702461.42%
TSLA220617P015000002020-04-01 11:08AM EDT1,500.001,022.52987.001,004.000.00-708361.22%
TSLA220617P015500002020-02-27 1:29PM EDT1,550.00891.001,056.001,077.000.00-2369.75%
TSLA220617P016000002020-03-27 5:22AM EDT1,600.00929.381,133.001,151.000.00-1979.19%
TSLA220617P016500002020-03-20 6:03PM EDT1,650.001,182.601,132.001,148.000.00-70162.34%
TSLA220617P017000002020-04-03 11:27AM EDT1,700.001,231.201,169.001,188.200.00-707158.65%
TSLA220617P017500002020-03-30 2:52PM EDT1,750.001,265.951,230.001,244.000.00-1263.07%
TSLA220617P018000002020-03-09 2:20PM EDT1,800.001,409.111,275.501,292.000.00-1362.65%
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