UK markets open in 1 hour 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
380.36-43.87 (-10.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220916C000200002020-09-22 1:48PM EDT20.00384.870.000.000.00-100.00%
TSLA220916C000400002020-09-18 2:16PM EDT40.00400.000.000.000.00-200.00%
TSLA220916C000600002020-09-09 3:42PM EDT60.00308.470.000.000.00-1000.00%
TSLA220916C000800002020-09-22 10:17AM EDT80.00360.900.000.000.00-1000.00%
TSLA220916C001000002020-09-23 3:25PM EDT100.00292.550.000.000.00-1300.00%
TSLA220916C001200002020-09-21 9:59AM EDT120.00344.600.000.000.00-100.00%
TSLA220916C001400002020-09-23 9:52AM EDT140.00280.000.000.000.00-500.00%
TSLA220916C001600002020-09-22 2:41PM EDT160.00302.100.000.000.00-500.00%
TSLA220916C001800002020-09-22 10:11AM EDT180.00290.610.000.000.00-700.00%
TSLA220916C002000002020-09-23 3:00PM EDT200.00225.000.000.000.00-400.00%
TSLA220916C002040002020-08-31 12:11AM EDT204.00240.310.000.000.00--00.00%
TSLA220916C002080002020-09-23 3:16PM EDT208.00225.000.000.000.00-100.00%
TSLA220916C002120002020-09-15 3:45PM EDT212.00225.000.000.000.00-100.00%
TSLA220916C002160002020-09-18 11:54AM EDT216.00284.050.000.000.00-2500.00%
TSLA220916C002200002020-09-22 3:31PM EDT220.00234.290.000.000.00-500.00%
TSLA220916C002240002020-09-08 10:33AM EDT224.00210.650.000.000.00-100.00%
TSLA220916C002280002020-08-31 12:11AM EDT228.001,386.470.000.000.00--00.00%
TSLA220916C002320002020-09-11 10:10AM EDT232.00202.550.000.000.00-100.00%
TSLA220916C002360002020-09-09 12:42PM EDT236.00186.000.000.000.00--00.00%
TSLA220916C002400002020-09-23 3:44PM EDT240.00215.650.000.000.00-300.00%
TSLA220916C002440002020-09-17 2:50PM EDT244.00253.550.000.000.00-100.00%
TSLA220916C002480002020-09-11 1:50PM EDT248.00248.700.000.000.00-100.00%
TSLA220916C002520002020-09-23 3:51PM EDT252.00210.250.000.000.00-100.00%
TSLA220916C002560002020-09-15 11:07AM EDT256.00266.350.000.000.00-200.00%
TSLA220916C002600002020-09-23 9:30AM EDT260.00234.400.000.000.00-300.00%
TSLA220916C002640002020-09-02 10:03AM EDT264.00264.710.000.000.00-2500.00%
TSLA220916C002680002020-09-17 3:24PM EDT268.00240.000.000.000.00-400.00%
TSLA220916C002720002020-09-10 2:30PM EDT272.00189.000.000.000.00-200.00%
TSLA220916C002760002020-09-09 2:20PM EDT276.00180.000.000.000.00-100.00%
TSLA220916C002800002020-09-23 2:11PM EDT280.00196.600.000.000.00-700.00%
TSLA220916C002840002020-09-11 1:43PM EDT284.00182.750.000.000.00-1100.00%
TSLA220916C002880002020-09-14 12:26PM EDT288.00214.000.000.000.00-100.00%
TSLA220916C002920002020-09-21 2:51PM EDT292.00244.000.000.000.00-200.00%
TSLA220916C002960002020-09-22 1:31PM EDT296.00236.460.000.000.00-2500.00%
TSLA220916C003000002020-09-23 3:49PM EDT300.00190.450.000.000.00-1200.00%
TSLA220916C003040002020-09-22 10:22AM EDT304.00230.000.000.000.00-2100.00%
TSLA220916C003080002020-09-22 9:30AM EDT308.00230.400.000.000.00-2000.00%
TSLA220916C003120002020-09-23 3:43PM EDT312.00184.090.000.000.00-1100.00%
TSLA220916C003160002020-09-11 10:49AM EDT316.00175.100.000.000.00-15100.00%
TSLA220916C003200002020-09-23 11:53AM EDT320.00183.200.000.000.00-100.00%
TSLA220916C003240002020-09-15 10:59AM EDT324.00217.030.000.000.00-100.00%
TSLA220916C003280002020-09-17 1:06PM EDT328.00216.000.000.000.00-1100.00%
TSLA220916C003320002020-09-21 11:17AM EDT332.00196.000.000.000.00-100.00%
TSLA220916C003360002020-09-17 1:05PM EDT336.00212.200.000.000.00-2000.00%
TSLA220916C003400002020-09-23 12:55PM EDT340.00173.000.000.000.00-1300.00%
TSLA220916C003440002020-09-23 12:43PM EDT344.00179.000.000.000.00-100.00%
TSLA220916C003480002020-09-23 10:58AM EDT348.00180.450.000.000.00-500.00%
TSLA220916C003520002020-09-23 3:28PM EDT352.00170.200.000.000.00-800.00%
TSLA220916C003560002020-09-23 3:14PM EDT356.00168.820.000.000.00-2100.00%
TSLA220916C003600002020-09-23 1:52PM EDT360.00172.200.000.000.00-1500.00%
TSLA220916C003640002020-09-23 10:30AM EDT364.00182.700.000.000.00-200.00%
TSLA220916C003680002020-09-23 2:56PM EDT368.00163.000.000.000.00-200.00%
TSLA220916C003720002020-09-23 10:12AM EDT372.00177.700.000.000.00-300.00%
TSLA220916C003760002020-09-23 10:53AM EDT376.00175.000.000.000.00-100.00%
TSLA220916C003800002020-09-23 3:35PM EDT380.00162.000.000.000.00-18400.00%
TSLA220916C003840002020-09-23 2:39PM EDT384.00165.050.000.000.00-100.20%
TSLA220916C003880002020-09-23 2:17PM EDT388.00160.000.000.000.00-1100.39%
TSLA220916C003920002020-09-23 2:23PM EDT392.00159.290.000.000.00-300.39%
TSLA220916C003960002020-09-23 11:49AM EDT396.00160.000.000.000.00-200.78%
TSLA220916C004000002020-09-23 3:05PM EDT400.00153.000.000.000.00-4100.78%
TSLA220916C004100002020-09-23 11:34AM EDT410.00159.000.000.000.00-1201.56%
TSLA220916C004200002020-09-23 3:39PM EDT420.00149.760.000.000.00-1001.56%
TSLA220916C004300002020-09-21 1:18PM EDT430.00158.800.000.000.00-101.56%
TSLA220916C004400002020-09-23 3:27PM EDT440.00156.300.000.000.00-601.56%
TSLA220916C004500002020-09-23 2:59PM EDT450.00145.000.000.000.00-3403.13%
TSLA220916C004600002020-09-23 11:42AM EDT460.00148.450.000.000.00-1103.13%
TSLA220916C004700002020-09-23 2:14PM EDT470.00143.830.000.000.00-703.13%
TSLA220916C004800002020-09-23 3:45PM EDT480.00139.300.000.000.00-703.13%
TSLA220916C004900002020-09-23 3:05PM EDT490.00133.050.000.000.00-503.13%
TSLA220916C005000002020-09-23 3:45PM EDT500.00135.000.000.000.00-51703.13%
TSLA220916C005100002020-09-23 12:40PM EDT510.00134.350.000.000.00-203.13%
TSLA220916C005200002020-09-23 3:51PM EDT520.00130.280.000.000.00-11303.13%
TSLA220916C005300002020-09-21 11:00AM EDT530.00163.000.000.000.00-206.25%
TSLA220916C005400002020-09-23 11:41AM EDT540.00130.420.000.000.00-606.25%
TSLA220916C005500002020-09-23 11:31AM EDT550.00125.000.000.000.00-6606.25%
TSLA220916C005600002020-09-23 3:43PM EDT560.00122.970.000.000.00-3206.25%
TSLA220916C005700002020-09-23 2:49PM EDT570.00118.000.000.000.00-106.25%
TSLA220916C005800002020-09-23 3:20PM EDT580.00118.510.000.000.00-506.25%
TSLA220916C005900002020-09-23 12:37PM EDT590.00118.550.000.000.00-306.25%
TSLA220916C006000002020-09-23 3:55PM EDT600.00116.470.000.000.00-16906.25%
TSLA220916C006100002020-09-23 1:40PM EDT610.00114.000.000.000.00-806.25%
TSLA220916C006200002020-09-23 11:40AM EDT620.00113.050.000.000.00-2306.25%
TSLA220916C006400002020-09-21 11:27AM EDT640.00106.000.000.000.00-1606.25%
TSLA220916C006500002020-09-23 11:12AM EDT650.00115.010.000.000.00-306.25%
TSLA220916C006600002020-09-23 3:44PM EDT660.00107.360.000.000.00-1106.25%
TSLA220916C006800002020-09-23 3:45PM EDT680.00103.700.000.000.00-5106.25%
TSLA220916C007000002020-09-23 3:55PM EDT700.00100.840.000.000.00-59706.25%
TSLA220916C007200002020-09-23 3:51PM EDT720.0098.520.000.000.00-11006.25%
TSLA220916C007400002020-09-18 3:49PM EDT740.00129.750.000.000.00-406.25%
TSLA220916C007500002020-09-23 12:14PM EDT750.0097.660.000.000.00-306.25%
TSLA220916C007600002020-09-23 3:43PM EDT760.0093.030.000.000.00-102012.50%
TSLA220916C007800002020-09-23 9:30AM EDT780.0097.500.000.000.00-2012.50%
TSLA220916C008000002020-09-23 3:45PM EDT800.0086.900.000.000.00-274012.50%
TSLA220916C008200002020-09-23 2:19PM EDT820.0090.000.000.000.00-5012.50%
TSLA220916C008400002020-09-23 3:45PM EDT840.0088.800.000.000.00-95012.50%
TSLA220916C008500002020-09-23 3:55PM EDT850.0082.070.000.000.00-109012.50%
TSLA220916C008700002020-09-23 1:43PM EDT870.0084.020.000.000.00-2012.50%
TSLA220916C008800002020-09-23 1:43PM EDT880.0082.970.000.000.00-3012.50%
TSLA220916C008900002020-09-23 3:58PM EDT890.0084.500.000.000.00-3012.50%
TSLA220916C009000002020-09-23 3:45PM EDT900.0078.650.000.000.00-57012.50%
TSLA220916C009100002020-09-22 1:08PM EDT910.0087.800.000.000.00-2012.50%
TSLA220916C009200002020-09-23 11:12AM EDT920.0081.770.000.000.00-7012.50%
TSLA220916C009300002020-09-23 11:12AM EDT930.0075.620.000.000.00-9012.50%
TSLA220916C009500002020-09-23 3:55PM EDT950.0072.000.000.000.00-126012.50%
TSLA220916C010000002020-09-23 3:57PM EDT1,000.0069.000.000.000.00-551012.50%
TSLA220916C010200002020-08-24 11:55AM EDT1,020.001,201.571,377.501,396.500.00-120.00%
TSLA220916C010400002020-08-26 9:51AM EDT1,040.001,260.951,365.501,384.500.00-1110.00%
TSLA220916C010600002020-08-26 1:37PM EDT1,060.001,295.311,353.501,372.500.00-230.00%
TSLA220916C010800002020-08-26 3:52PM EDT1,080.001,300.001,341.501,360.500.00-170.00%
TSLA220916C011000002020-08-28 3:27PM EDT1,100.001,330.461,330.001,349.00-1.53-0.11%4140.00%
TSLA220916C011200002020-08-27 12:32PM EDT1,120.001,350.721,318.001,337.500.00-230.00%
TSLA220916C011400002020-08-27 12:32PM EDT1,140.001,386.471,307.001,326.00+35.75+2.65%190.00%
TSLA220916C011600002020-08-13 1:57PM EDT1,160.001,381.471,295.501,314.50+565.42+69.29%130.00%
TSLA220916C012000002020-08-28 12:36PM EDT1,200.001,325.731,273.501,292.50+144.11+12.20%5170.00%
TSLA220916C012200002020-08-28 12:36PM EDT1,220.001,314.631,262.501,281.50+688.01+109.80%110.00%
TSLA220916C012400002020-07-28 10:20AM EDT1,240.00740.001,273.501,293.000.00--20.00%
TSLA220916C012600002020-08-18 12:32PM EDT1,260.00962.781,241.001,260.500.00-5110.00%
TSLA220916C012800002020-08-24 1:32PM EDT1,280.001,067.001,230.501,250.000.00-150.00%
TSLA220916C013000002020-08-26 11:52AM EDT1,300.001,283.821,220.501,239.50+154.92+13.72%1190.00%
TSLA220916C013200002020-07-20 11:53AM EDT1,320.00671.00913.00932.500.00-110.00%
TSLA220916C013400002020-08-27 3:15PM EDT1,340.001,242.991,200.001,219.000.00-330.00%
TSLA220916C013600002020-08-13 12:06PM EDT1,360.00725.231,190.001,209.000.00-110.00%
TSLA220916C013800002020-08-25 12:10PM EDT1,380.00988.001,180.001,199.500.00-150.00%
TSLA220916C014000002020-08-26 12:49PM EDT1,400.001,088.001,170.501,189.500.00-6710.00%
TSLA220916C014200002020-08-28 3:07PM EDT1,420.001,175.841,161.001,180.00+73.69+6.69%1330.00%
TSLA220916C014400002020-08-26 2:09PM EDT1,440.001,092.551,151.501,170.500.00-1420.00%
TSLA220916C014600002020-08-18 2:46PM EDT1,460.00866.521,142.001,161.000.00-1230.00%
TSLA220916C014800002020-08-20 11:57AM EDT1,480.001,009.151,132.501,152.000.00-1250.00%
TSLA220916C015000002020-08-28 3:53PM EDT1,500.001,125.101,123.501,142.50-40.38-3.46%141440.00%
TSLA220916C015200002020-08-27 3:23PM EDT1,520.001,116.071,114.501,133.50-39.97-3.46%10510.00%
TSLA220916C015400002020-08-12 3:12PM EDT1,540.00594.301,105.501,124.500.00-220.00%
TSLA220916C015600002020-08-27 12:53PM EDT1,560.001,059.161,096.501,116.000.00-1270.00%
TSLA220916C015800002020-08-25 10:11AM EDT1,580.001,096.011,088.001,107.00+187.11+20.59%1160.00%
TSLA220916C016000002020-08-28 3:07PM EDT1,600.001,085.761,077.001,095.00-7.37-0.67%265640.00%
TSLA220916C016200002020-08-17 11:17AM EDT1,620.00729.531,071.001,090.000.00-2100.00%
TSLA220916C016400002020-08-25 10:49AM EDT1,640.00889.951,062.501,081.500.00-2140.00%
TSLA220916C016600002020-08-27 3:00PM EDT1,660.001,080.001,054.001,073.500.00-1150.00%
TSLA220916C016800002020-08-17 10:31AM EDT1,680.00712.501,046.001,065.000.00-1130.00%
TSLA220916C017000002020-08-26 11:28AM EDT1,700.00950.001,038.001,057.000.00-1440.00%
TSLA220916C017200002020-08-17 3:58PM EDT1,720.00771.241,029.501,049.000.00-3250.00%
TSLA220916C017400002020-08-17 1:21PM EDT1,740.00697.851,022.001,041.000.00-1130.00%
TSLA220916C017600002020-08-24 11:37AM EDT1,760.00837.511,014.001,033.000.00-1120.00%
TSLA220916C017800002020-08-24 11:41AM EDT1,780.00838.141,006.001,025.500.00-450.00%
TSLA220916C018000002020-08-28 2:34PM EDT1,800.001,012.00998.501,018.00-18.00-1.75%4630.00%
TSLA220916C018200002020-08-27 3:14PM EDT1,820.001,026.10991.001,010.000.00-560.00%
TSLA220916C018400002020-08-24 11:07AM EDT1,840.00810.00983.501,002.500.00-1240.00%
TSLA220916C018600002020-08-28 1:14PM EDT1,860.00973.05976.00995.50+93.47+10.63%1350.00%
TSLA220916C018800002020-08-25 10:28AM EDT1,880.00796.00968.50988.000.00-130.00%
TSLA220916C019000002020-08-27 12:34PM EDT1,900.00979.87961.50981.000.00-2630.00%
TSLA220916C019200002020-08-27 2:05PM EDT1,920.00984.95954.50973.500.00-2100.00%
TSLA220916C019400002020-08-28 2:05PM EDT1,940.00980.00947.50966.50+207.23+26.82%1350.00%
TSLA220916C019600002020-08-27 9:31AM EDT1,960.00908.85940.50959.500.00-1270.00%
TSLA220916C019800002020-08-28 10:18AM EDT1,980.001,003.76933.50952.50+42.04+4.37%1190.00%
TSLA220916C020000002020-08-28 3:38PM EDT2,000.00948.97926.50946.00-15.53-1.61%236040.00%
TSLA220916C020500002020-08-28 11:54AM EDT2,050.00970.70910.00929.00+29.82+3.17%11940.00%
TSLA220916C021000002020-08-28 2:12PM EDT2,100.00936.50893.50912.50+12.45+1.35%166570.00%
TSLA220916C021500002020-08-28 12:37PM EDT2,150.00914.63877.50897.00+27.63+3.11%12780.00%
TSLA220916C022000002020-08-28 2:22PM EDT2,200.00882.75862.00881.50-10.28-1.15%3520.00%
TSLA220916C022500002020-08-28 2:10PM EDT2,250.00879.95847.00866.50-0.05-0.01%31,1280.00%
TSLA220916C023000002020-08-28 3:19PM EDT2,300.00846.58832.50851.50-9.17-1.07%151220.00%
TSLA220916C023500002020-08-28 3:19PM EDT2,350.00832.18818.00837.50+72.18+9.50%4110.00%
TSLA220916C024000002020-08-28 12:49PM EDT2,400.00830.00804.00823.50+14.62+1.79%51030.00%
TSLA220916C024500002020-08-27 9:58AM EDT2,450.00778.30790.50810.000.00-12640.00%
TSLA220916C025000002020-08-28 1:12PM EDT2,500.00791.00777.50796.50-0.59-0.07%32420.00%
TSLA220916C025500002020-08-28 1:13PM EDT2,550.00769.25764.50784.00-15.75-2.01%61940.00%
TSLA220916C026000002020-08-28 2:12PM EDT2,600.00777.00752.00771.50+74.80+10.65%9860.00%
TSLA220916C026500002020-08-28 12:51PM EDT2,650.00764.75739.50759.00+29.80+4.05%350.00%
TSLA220916C027000002020-08-28 10:47AM EDT2,700.00771.22727.50747.00+25.22+3.38%21180.00%
TSLA220916C027500002020-08-28 1:40PM EDT2,750.00741.11716.00735.50+149.98+25.37%970.00%
TSLA220916C028000002020-08-28 11:32AM EDT2,800.00770.65704.50724.00+17.75+2.36%2330.00%
TSLA220916C028500002020-08-26 10:13AM EDT2,850.00611.01693.50713.000.00-10110.00%
TSLA220916C029000002020-08-28 11:32AM EDT2,900.00748.00682.50702.00+110.00+17.24%1340.00%
TSLA220916C029500002020-08-27 9:47AM EDT2,950.00646.75672.00691.500.00-2290.00%
TSLA220916C030000002020-08-28 3:32PM EDT3,000.00670.00670.00684.00-3.00-0.45%321,2790.00%
TSLA220916C030500002020-08-28 3:03PM EDT3,050.00669.00651.50671.00-1.00-0.15%55480.00%
TSLA220916C031000002020-08-28 11:54AM EDT3,100.00693.68641.50661.00+72.43+11.66%4100.00%
TSLA220916C032000002020-08-27 3:52PM EDT3,200.00633.13622.50642.000.00-120.00%
TSLA220916C033000002020-08-28 10:56AM EDT3,300.00639.00604.50624.00+78.07+13.92%880.00%
TSLA220916C034000002020-08-28 11:07AM EDT3,400.00639.23587.00606.50+94.23+17.29%450.00%
TSLA220916C035000002020-08-28 3:59PM EDT3,500.00575.00570.50590.00-4.57-0.79%14400.00%
TSLA220916C036000002020-08-28 12:48PM EDT3,600.00585.10554.50574.00+46.40+8.61%140.00%
TSLA220916C037000002020-08-27 11:10AM EDT3,700.00522.70539.50559.000.00-180.00%
TSLA220916C038000002020-08-28 3:27PM EDT3,800.00530.46532.00547.00-18.04-3.29%3500.00%
TSLA220916C039000002020-08-28 9:42AM EDT3,900.00570.00510.50530.50+52.00+10.04%1620.00%
TSLA220916C040000002020-08-28 3:07PM EDT4,000.00502.50497.00517.00+2.80+0.56%1031080.00%
TSLA220916C041000002020-08-27 12:37PM EDT4,100.00523.91484.50504.00+53.41+11.35%11000.00%
TSLA220916C042000002020-08-28 3:57PM EDT4,200.00484.00472.00491.50+5.40+1.13%1261720.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220916P000200002020-09-23 2:08PM EDT20.001.150.000.000.00-32050.00%
TSLA220916P000400002020-09-23 2:08PM EDT40.002.830.000.000.00-58025.00%
TSLA220916P000600002020-09-23 3:48PM EDT60.004.630.000.000.00-12025.00%
TSLA220916P000800002020-09-23 2:11PM EDT80.008.000.000.000.00-5025.00%
TSLA220916P001000002020-09-23 3:53PM EDT100.0010.200.000.000.00-59012.50%
TSLA220916P001200002020-09-23 2:09PM EDT120.0015.000.000.000.00-352012.50%
TSLA220916P001400002020-09-23 2:21PM EDT140.0022.520.000.000.00-19012.50%
TSLA220916P001600002020-09-23 3:57PM EDT160.0029.000.000.000.00-65012.50%
TSLA220916P001800002020-09-23 3:05PM EDT180.0037.150.000.000.00-4012.50%
TSLA220916P002000002020-09-23 10:41AM EDT200.0044.500.000.000.00-206.25%
TSLA220916P002040002020-09-16 3:33PM EDT204.0047.250.000.000.00-5706.25%
TSLA220916P002080002020-09-16 3:34PM EDT208.0049.160.000.000.00-606.25%
TSLA220916P002120002020-09-11 11:42AM EDT212.0052.000.000.000.00-106.25%
TSLA220916P002160002020-09-23 3:59PM EDT216.0054.280.000.000.00-1606.25%
TSLA220916P002200002020-09-17 11:44AM EDT220.0059.500.000.000.00-306.25%
TSLA220916P002240002020-09-10 3:36PM EDT224.0063.500.000.000.00-106.25%
TSLA220916P002280002020-09-23 3:52PM EDT228.0060.000.000.000.00-106.25%
TSLA220916P002320002020-09-16 3:35PM EDT232.0060.160.000.000.00-206.25%
TSLA220916P002360002020-09-22 3:17PM EDT236.0063.620.000.000.00-206.25%
TSLA220916P002400002020-09-22 10:49AM EDT240.0066.230.000.000.00-406.25%
TSLA220916P002440002020-09-10 3:16PM EDT244.0074.850.000.000.00-206.25%
TSLA220916P002480002020-09-11 11:18AM EDT248.0075.000.000.000.00-6006.25%
TSLA220916P002520002020-09-17 9:58AM EDT252.0072.950.000.000.00-106.25%
TSLA220916P002560002020-08-31 12:10AM EDT256.0060.760.000.000.00--06.25%
TSLA220916P002600002020-09-23 12:35PM EDT260.0076.280.000.000.00-106.25%
TSLA220916P002640002020-09-22 1:52PM EDT264.0076.600.000.000.00-2006.25%
TSLA220916P002680002020-09-21 9:48AM EDT268.0076.940.000.000.00-206.25%
TSLA220916P002720002020-09-16 12:36PM EDT272.0082.000.000.000.00-106.25%
TSLA220916P002760002020-09-23 2:22PM EDT276.0086.350.000.000.00-106.25%
TSLA220916P002800002020-09-23 1:06PM EDT280.0088.260.000.000.00-2203.13%
TSLA220916P002840002020-09-23 1:06PM EDT284.0090.540.000.000.00-203.13%
TSLA220916P002880002020-09-16 3:34PM EDT288.0090.000.000.000.00-203.13%
TSLA220916P002920002020-09-15 9:54AM EDT292.0093.000.000.000.00-103.13%
TSLA220916P002960002020-09-16 3:35PM EDT296.0094.800.000.000.00-203.13%
TSLA220916P003000002020-09-23 3:53PM EDT300.00102.000.000.000.00-1603.13%
TSLA220916P003040002020-09-11 11:58AM EDT304.00109.000.000.000.00-1503.13%
TSLA220916P003080002020-09-18 1:22PM EDT308.00104.680.000.000.00-1503.13%
TSLA220916P003120002020-09-08 11:01AM EDT312.00118.870.000.000.00-503.13%
TSLA220916P003160002020-09-23 3:59PM EDT316.00112.420.000.000.00-1603.13%
TSLA220916P003200002020-09-23 9:56AM EDT320.00112.050.000.000.00-203.13%
TSLA220916P003240002020-09-09 9:30AM EDT324.00122.570.000.000.00-303.13%
TSLA220916P003280002020-09-10 10:39AM EDT328.00117.000.000.000.00-2001.56%
TSLA220916P003320002020-09-10 10:37AM EDT332.00123.600.000.000.00-1601.56%
TSLA220916P003360002020-09-10 10:39AM EDT336.00126.250.000.000.00-1601.56%
TSLA220916P003400002020-09-23 2:47PM EDT340.00121.100.000.000.00-2001.56%
TSLA220916P003440002020-09-01 2:05PM EDT344.00112.800.000.000.00-201.56%
TSLA220916P003480002020-09-09 10:17AM EDT348.00135.500.000.000.00-101.56%
TSLA220916P003520002020-09-16 12:46PM EDT352.00130.000.000.000.00-101.56%
TSLA220916P003560002020-09-16 2:01PM EDT356.00131.000.000.000.00-100.78%
TSLA220916P003600002020-09-23 10:32AM EDT360.00142.000.000.000.00-200.78%
TSLA220916P003640002020-08-31 12:10AM EDT364.00113.100.000.000.00--00.78%
TSLA220916P003680002020-09-22 2:50PM EDT368.00143.220.000.000.00-100.39%
TSLA220916P003720002020-09-23 9:55AM EDT372.00149.000.000.000.00-800.39%
TSLA220916P003760002020-09-23 9:55AM EDT376.00150.000.000.000.00-500.20%
TSLA220916P003800002020-09-22 1:53PM EDT380.00151.000.000.000.00-200.03%
TSLA220916P003840002020-09-01 12:36PM EDT384.00131.310.000.000.00-200.00%
TSLA220916P003880002020-09-04 10:31AM EDT388.00167.720.000.000.00-100.00%
TSLA220916P003920002020-09-18 10:08AM EDT392.00156.000.000.000.00-100.00%
TSLA220916P003960002020-09-02 12:37PM EDT396.00168.000.000.000.00-200.00%
TSLA220916P004000002020-09-21 11:06AM EDT400.00163.000.000.000.00-100.00%
TSLA220916P004100002020-09-14 2:36PM EDT410.00176.550.000.000.00-100.00%
TSLA220916P004200002020-09-23 11:14AM EDT420.00180.490.000.000.00-100.00%
TSLA220916P004300002020-09-16 2:24PM EDT430.00185.000.000.000.00-100.00%
TSLA220916P004400002020-09-18 9:39AM EDT440.00192.000.000.000.00-100.00%
TSLA220916P004500002020-09-22 10:40AM EDT450.00198.630.000.000.00-100.00%
TSLA220916P004600002020-09-23 2:02PM EDT460.00212.500.000.000.00-200.00%
TSLA220916P004700002020-09-15 3:17PM EDT470.00210.000.000.000.00-200.00%
TSLA220916P004800002020-09-21 10:47AM EDT480.00222.470.000.000.00-10200.00%
TSLA220916P004900002020-09-17 2:25PM EDT490.00233.000.000.000.00-200.00%
TSLA220916P005000002020-09-23 3:16PM EDT500.00245.310.000.000.00-100.00%
TSLA220916P005100002020-09-10 1:37PM EDT510.00266.150.000.000.00--00.00%
TSLA220916P005200002020-09-10 1:37PM EDT520.00274.000.000.000.00-100.00%
TSLA220916P005300002020-09-10 1:33PM EDT530.00281.750.000.000.00-100.00%
TSLA220916P005400002020-09-10 1:33PM EDT540.00289.500.000.000.00--00.00%
TSLA220916P005500002020-09-15 2:11PM EDT550.00275.420.000.000.00-100.00%
TSLA220916P005600002020-09-01 2:53PM EDT560.00256.400.000.000.00-500.00%
TSLA220916P005700002020-09-01 2:53PM EDT570.00276.200.000.000.00-500.00%
TSLA220916P005800002020-08-31 12:10AM EDT580.00276.380.000.000.00--00.00%
TSLA220916P005900002020-08-31 12:10AM EDT590.00279.350.000.000.00--00.00%
TSLA220916P006000002020-09-23 11:59AM EDT600.00324.000.000.000.00-700.00%
TSLA220916P006100002020-09-23 3:04PM EDT610.00343.000.000.000.00-5000.00%
TSLA220916P006400002020-08-31 12:10AM EDT640.00328.000.000.000.00--00.00%
TSLA220916P006800002020-08-31 12:10AM EDT680.00358.000.000.000.00--00.00%
TSLA220916P007000002020-09-21 12:01PM EDT700.00390.000.000.000.00-300.00%
TSLA220916P007200002020-08-31 12:10AM EDT720.00386.000.000.000.00--00.00%
TSLA220916P007400002020-09-03 11:24AM EDT740.00443.000.000.000.00-500.00%
TSLA220916P007600002020-09-01 12:37PM EDT760.00410.000.000.000.00-100.00%
TSLA220916P008000002020-09-08 9:31AM EDT800.00523.050.000.000.00-1000.00%
TSLA220916P008200002020-08-31 12:33PM EDT820.00459.560.000.000.00-400.00%
TSLA220916P008400002020-09-16 11:56AM EDT840.00504.880.000.000.00-100.00%
TSLA220916P008500002020-09-02 1:07PM EDT850.00532.500.000.000.00--00.00%
TSLA220916P008700002020-09-10 3:49PM EDT870.00569.000.000.000.00--00.00%
TSLA220916P008800002020-09-09 9:47AM EDT880.00579.610.000.000.00-100.00%
TSLA220916P009000002020-09-08 9:44AM EDT900.00623.350.000.000.00-100.00%
TSLA220916P009300002020-09-03 12:29PM EDT930.00611.020.000.000.00--00.00%
TSLA220916P009500002020-09-10 1:52PM EDT950.00638.000.000.000.00-300.00%
TSLA220916P010000002020-09-23 3:21PM EDT1,000.00678.000.000.000.00-1300.00%
TSLA220916P010200002020-08-28 3:09PM EDT1,020.00194.10183.50199.50-1.90-0.97%240.00%
TSLA220916P010400002020-08-28 3:42PM EDT1,040.00200.50191.50207.00-5.00-2.43%12150.00%
TSLA220916P010600002020-08-27 3:58PM EDT1,060.00207.50199.00215.000.00-220.00%
TSLA220916P010800002020-08-17 12:24PM EDT1,080.00250.00205.00225.000.00-130.00%
TSLA220916P011000002020-08-28 10:57AM EDT1,100.00222.93213.00233.00+7.93+3.69%8140.00%
TSLA220916P011200002020-08-28 3:46PM EDT1,120.00231.45230.85240.95-120.55-34.25%710.00%
TSLA220916P011400002020-08-28 2:02PM EDT1,140.00242.25229.50249.50-2.75-1.12%230.00%
TSLA220916P011600002020-08-27 9:37AM EDT1,160.00242.00238.00258.000.00-120.00%
TSLA220916P011800002020-08-24 10:16AM EDT1,180.00257.50247.00266.500.00-120.00%
TSLA220916P012000002020-08-28 2:37PM EDT1,200.00269.85255.50275.50+5.15+1.95%3760.00%
TSLA220916P012200002020-08-14 12:24PM EDT1,220.00351.25264.50284.000.00-440.00%
TSLA220916P012400002020-08-24 12:49PM EDT1,240.00293.54273.50293.500.00-330.00%
TSLA220916P012600002020-08-25 12:16PM EDT1,260.00326.60282.50302.500.00-330.00%
TSLA220916P012800002020-08-27 1:29PM EDT1,280.00303.78292.00312.000.00-310.00%
TSLA220916P013000002020-08-27 1:29PM EDT1,300.00308.97301.50321.00-4.03-1.29%3140.00%
TSLA220916P013200002020-08-26 3:27PM EDT1,320.00318.28311.00331.00-13.22-3.99%320.00%
TSLA220916P013400002020-08-26 3:06PM EDT1,340.00333.09320.50340.500.00-250.00%
TSLA220916P013600002020-08-17 12:02PM EDT1,360.00400.23330.50350.000.00-650.00%
TSLA220916P013800002020-08-17 12:57PM EDT1,380.00409.31340.50360.000.00-620.00%
TSLA220916P014000002020-08-24 9:47AM EDT1,400.00367.30350.50370.000.00-12590.00%
TSLA220916P014200002020-08-24 9:54AM EDT1,420.00388.40360.50380.500.00-1310.00%
TSLA220916P014400002020-08-28 3:35PM EDT1,440.00382.15371.00390.50+9.90+2.66%5200.00%
TSLA220916P014600002020-08-28 3:37PM EDT1,460.00392.85381.00401.00-53.75-12.04%2200.00%
TSLA220916P014800002020-08-28 1:34PM EDT1,480.00405.00392.00411.50+4.14+1.03%15100.00%
TSLA220916P015000002020-08-28 3:36PM EDT1,500.00414.50402.50422.00-0.50-0.12%38430.00%
TSLA220916P015200002020-08-28 3:36PM EDT1,520.00425.10413.00433.00-39.08-8.42%1890.00%
TSLA220916P015400002020-08-28 3:37PM EDT1,540.00435.70424.00444.00-27.95-6.03%220.00%
TSLA220916P015600002020-08-28 3:34PM EDT1,560.00446.95435.00455.00-19.28-4.14%710.00%
TSLA220916P015800002020-08-28 1:30PM EDT1,580.00459.85446.00466.00-0.16-0.03%230.00%
TSLA220916P016000002020-08-28 9:39AM EDT1,600.00447.50457.00477.00-0.78-0.17%1430.00%
TSLA220916P016200002020-08-24 3:31PM EDT1,620.00502.05468.50488.000.00-170.00%
TSLA220916P016400002020-08-28 3:35PM EDT1,640.00491.65480.00499.50-25.85-5.00%130.00%
TSLA220916P016600002020-08-28 3:35PM EDT1,660.00503.40491.50511.00+9.40+1.90%1780.00%
TSLA220916P016800002020-08-17 12:07AM EDT1,680.00644.88503.00522.500.00--10.00%
TSLA220916P017000002020-08-26 1:47PM EDT1,700.00526.11514.50534.500.00-1300.00%
TSLA220916P017200002020-08-20 12:32PM EDT1,720.00564.00526.50546.000.00-110.00%
TSLA220916P017400002020-08-28 1:27PM EDT1,740.00551.90538.00558.00-170.16-23.57%410.00%
TSLA220916P017600002020-08-19 10:35AM EDT1,760.00614.00550.00570.000.00-110.00%
TSLA220916P017800002020-08-27 11:39AM EDT1,780.00542.00562.00582.000.00-270.00%
TSLA220916P018000002020-08-28 1:59PM EDT1,800.00592.45574.50594.00+9.71+1.67%1520.00%
TSLA220916P018200002020-08-27 11:22AM EDT1,820.00565.50586.50606.000.00-340.00%
TSLA220916P018400002020-08-27 11:22AM EDT1,840.00577.50599.00618.500.00-220.00%
TSLA220916P018600002020-08-27 11:22AM EDT1,860.00589.50611.00631.000.00-440.00%
TSLA220916P018800002020-08-27 11:42AM EDT1,880.00598.00623.50643.500.00-450.00%
TSLA220916P019000002020-08-27 12:37PM EDT1,900.00640.00636.00656.000.00-19210.00%
TSLA220916P019200002020-08-27 11:16AM EDT1,920.00629.00649.00668.500.00-230.00%
TSLA220916P019400002020-08-28 11:50AM EDT1,940.00658.00661.50681.50+17.00+2.65%120.00%
TSLA220916P019600002020-08-27 11:16AM EDT1,960.00653.70674.50694.000.00-230.00%
TSLA220916P019800002020-08-27 11:16AM EDT1,980.00666.25687.00707.000.00-470.00%
TSLA220916P020000002020-08-28 3:57PM EDT2,000.00716.10700.00720.00+28.25+4.11%141380.00%
TSLA220916P020500002020-08-26 10:43AM EDT2,050.00760.00733.00752.500.00-160.00%
TSLA220916P021000002020-08-28 3:07PM EDT2,100.00780.48766.00785.50+5.48+0.71%2180.00%
TSLA220916P022000002020-08-28 1:07PM EDT2,200.00845.75833.50853.50+15.75+1.90%130.00%
TSLA220916P022500002020-08-28 2:56PM EDT2,250.00883.80867.50886.50+37.35+4.41%1020.00%
TSLA220916P023000002020-08-28 3:41PM EDT2,300.00910.00903.00922.50-30.50-3.24%1510.00%
TSLA220916P023500002020-08-24 12:08AM EDT2,350.00976.50938.00958.000.00--10.00%
TSLA220916P024000002020-08-28 12:32PM EDT2,400.00968.00973.50993.50+8.00+0.83%250.00%
TSLA220916P024500002020-08-21 9:37AM EDT2,450.001,042.001,009.501,029.500.00-330.00%
TSLA220916P025000002020-08-28 2:12PM EDT2,500.001,067.501,046.001,065.50+52.79+5.20%12190.00%
TSLA220916P026000002020-08-27 11:24AM EDT2,600.001,094.001,119.501,139.000.00-120.00%
TSLA220916P028000002020-08-27 10:30AM EDT2,800.001,247.401,270.501,290.000.00-110.00%
TSLA220916P028500002020-08-27 10:30AM EDT2,850.001,297.701,309.001,328.500.00-110.00%
TSLA220916P029000002020-08-26 12:50PM EDT2,900.001,381.901,347.501,367.500.00--10.00%
TSLA220916P029500002020-08-27 1:06PM EDT2,950.001,396.741,386.501,406.500.00-110.00%
TSLA220916P030000002020-08-28 9:44AM EDT3,000.001,404.051,426.001,445.50-18.06-1.27%2120.00%
TSLA220916P030500002020-08-25 1:57PM EDT3,050.001,548.901,465.501,485.000.00-2220.00%
TSLA220916P032000002020-08-24 12:08AM EDT3,200.001,640.001,585.001,605.000.00--50.00%
TSLA220916P034000002020-08-24 12:08AM EDT3,400.001,790.001,748.001,767.500.00--10.00%
TSLA220916P035000002020-08-26 1:45PM EDT3,500.001,850.001,830.501,850.000.00-230.00%
TSLA220916P036000002020-08-26 1:49PM EDT3,600.001,930.001,914.001,933.500.00-150.00%
TSLA220916P037000002020-08-24 12:08AM EDT3,700.002,060.001,998.002,017.500.00--10.00%
TSLA220916P038000002020-08-24 9:50AM EDT3,800.002,135.002,082.502,102.000.00-240.00%
TSLA220916P041000002020-08-27 2:53PM EDT4,100.002,328.442,340.502,359.500.00-220.00%
TSLA220916P042000002020-08-28 1:15PM EDT4,200.002,443.002,427.502,447.00+27.92+1.16%250.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more