TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C000100002020-02-06 3:06PM EST10.00788.30785.60793.65+49.20+6.66%292,496.88%
TSLA200221C000150002020-02-13 11:29AM EST15.00772.10779.95788.500.00-1082,100.98%
TSLA200221C000200002020-02-13 9:52AM EST20.00746.05774.95783.100.00-271,831.25%
TSLA200221C000250002020-02-06 2:56PM EST25.00719.95769.95778.050.00-5311,678.71%
TSLA200221C000300002020-02-06 9:43AM EST30.00671.30765.05773.100.00-171,571.68%
TSLA200221C000350002020-02-13 2:30PM EST35.00773.75760.10768.650.00-7101,530.96%
TSLA200221C000400002020-02-06 1:17PM EST40.00720.80755.10763.650.00-291,451.37%
TSLA200221C000450002020-02-06 3:59PM EST45.00703.40750.05758.650.00-5151,383.20%
TSLA200221C000500002020-02-05 3:58PM EST50.00685.30745.20753.350.00-551,301.95%
TSLA200221C000550002020-02-05 1:32PM EST55.00675.35740.10748.650.00-331,271.48%
TSLA200221C000600002020-02-13 12:08PM EST60.00734.75735.05743.500.00-131,214.75%
TSLA200221C000650002020-02-06 1:22PM EST65.00693.25730.05738.500.00-331,172.75%
TSLA200221C000700002020-02-05 1:32PM EST70.00658.90725.10733.950.00-281,160.84%
TSLA200221C000750002020-02-03 1:16PM EST75.00679.40720.05728.100.00-221,075.00%
TSLA200221C000800002020-02-13 12:08PM EST80.00714.75715.10723.650.00-111,075.00%
TSLA200221C000850002020-02-13 11:29AM EST85.00702.10710.05718.650.00--01,044.53%
TSLA200221C000900002020-02-05 3:58PM EST90.00645.50705.10713.500.00-351,008.20%
TSLA200221C000950002020-02-06 3:30PM EST95.00642.15700.10708.650.00-24989.26%
TSLA200221C001000002020-02-06 1:52PM EST100.00660.90695.10703.500.00-446956.84%
TSLA200221C001050002020-01-30 1:39PM EST105.00541.05690.20698.950.00--0954.30%
TSLA200221C001100002020-02-13 11:29AM EST110.00677.10685.00693.550.00-622913.48%
TSLA200221C001150002020-02-06 3:30PM EST115.00622.35680.10688.650.00-210896.78%
TSLA200221C001200002020-02-06 2:22PM EST120.00620.35675.60683.650.00--3876.51%
TSLA200221C001250002020-02-04 9:43AM EST125.00583.00670.10678.650.00--1857.23%
TSLA200221C001300002020-02-05 10:07AM EST130.00654.20665.10673.650.00--5838.77%
TSLA200221C001350002020-02-13 10:13AM EST135.00627.10660.10668.500.00-10814.94%
TSLA200221C001400002020-02-06 1:17PM EST140.00619.70655.15663.500.00-211798.14%
TSLA200221C001450002020-02-05 12:23PM EST145.00607.60650.15658.500.00-65781.93%
TSLA200221C001500002020-02-13 11:29AM EST150.00637.10645.25653.950.00-611783.40%
TSLA200221C001550002020-02-06 10:12AM EST155.00581.80640.10648.550.00-12753.37%
TSLA200221C001600002020-02-13 12:21PM EST160.00636.85635.10643.950.00-56753.32%
TSLA200221C001650002020-02-05 2:26PM EST165.00554.20630.30638.100.00-13707.91%
TSLA200221C001700002020-02-13 12:21PM EST170.00626.85625.10633.150.00-27696.63%
TSLA200221C001750002020-02-05 2:22PM EST175.00547.10620.10628.650.00-212701.86%
TSLA200221C001800002020-02-05 12:12PM EST180.00582.60615.15623.650.00-23689.06%
TSLA200221C001850002020-02-05 1:05PM EST185.00551.10610.00618.950.00--6686.47%
TSLA200221C001900002020-02-06 3:25PM EST190.00544.85605.10613.950.00-22674.32%
TSLA200221C001950002020-02-06 2:22PM EST195.00545.35600.10608.150.00-226636.33%
TSLA200221C002000002020-02-05 2:23PM EST200.00518.20595.10603.650.00-232641.80%
TSLA200221C002050002020-02-05 3:21PM EST205.00537.95590.10598.100.00-74612.89%
TSLA200221C002100002020-02-05 1:19PM EST210.00492.95585.10593.100.00-12602.44%
TSLA200221C002150002020-02-13 12:21PM EST215.00581.85580.25589.000.00-27619.82%
TSLA200221C002200002020-02-13 10:16AM EST220.00542.30575.10583.650.00-76599.41%
TSLA200221C002250002020-02-06 2:09PM EST225.00524.55570.20578.850.00-239595.22%
TSLA200221C002300002020-02-06 11:36AM EST230.00543.90565.15573.050.00-321561.72%
TSLA200221C002350002020-02-05 1:55PM EST235.00487.70560.10568.650.00-4329570.31%
TSLA200221C002400002020-02-07 9:43AM EST240.00513.10555.15563.650.00-217561.04%
TSLA200221C002450002020-02-05 2:32PM EST245.00475.00550.15558.100.00-1426536.23%
TSLA200221C002500002020-02-11 11:57AM EST250.00524.65545.15553.350.00-136534.81%
TSLA200221C002550002020-02-14 9:30AM EST255.00537.05539.95548.60+95.50+21.63%232533.11%
TSLA200221C002600002020-02-13 1:56PM EST260.00543.90535.20543.600.00-1933524.61%
TSLA200221C002650002020-02-05 1:52PM EST265.00438.80530.10538.600.00-133516.31%
TSLA200221C002700002020-02-13 9:44AM EST270.00484.61525.10533.600.00-126508.15%
TSLA200221C002750002020-02-07 9:37AM EST275.00476.35520.05528.700.00-129502.69%
TSLA200221C002800002020-02-05 11:44AM EST280.00482.25515.15523.700.00-1115494.82%
TSLA200221C002850002020-02-05 2:18PM EST285.00442.55510.05518.700.00-1586487.11%
TSLA200221C002900002020-02-13 1:30PM EST290.00500.63505.10513.70-15.07-2.92%2127479.54%
TSLA200221C002950002020-02-10 3:39PM EST295.00478.80500.10508.700.00-239472.07%
TSLA200221C003000002020-02-06 3:24PM EST300.00431.38495.00503.150.00-2200451.51%
TSLA200221C003050002020-02-14 9:31AM EST305.00490.00490.20498.20+69.82+16.62%155445.75%
TSLA200221C003100002020-02-11 9:34AM EST310.00453.80485.20493.250.00-160440.04%
TSLA200221C003150002020-02-05 10:14AM EST315.00448.15480.20488.600.00-228441.36%
TSLA200221C003200002020-02-13 10:20AM EST320.00448.82475.00483.700.00-164436.77%
TSLA200221C003250002020-02-10 12:35PM EST325.00435.50471.45478.700.00-1852250.78%
TSLA200221C003300002020-02-14 9:39AM EST330.00468.88465.20473.70+2.64+0.57%1142423.44%
TSLA200221C003350002020-02-05 3:52PM EST335.00393.95461.80468.900.00-13125293.75%
TSLA200221C003400002020-02-11 12:59PM EST340.00437.00455.00463.150.00-5271398.58%
TSLA200221C003450002020-02-14 10:34AM EST345.00460.32450.00458.90+31.22+7.28%1110408.18%
TSLA200221C003500002020-02-14 10:42AM EST350.00457.00445.00453.70-3.70-0.80%1349397.95%
TSLA200221C003550002020-02-14 9:44AM EST355.00442.25441.70448.15-17.15-3.73%3107380.37%
TSLA200221C003600002020-02-14 2:25PM EST360.00441.87435.80443.75+4.95+1.13%2245386.72%
TSLA200221C003650002020-02-14 11:45AM EST365.00441.50431.70438.60+33.30+8.16%1254240.63%
TSLA200221C003700002020-02-14 9:44AM EST370.00428.15425.80433.65-11.91-2.71%1160372.95%
TSLA200221C003750002020-02-13 12:21PM EST375.00422.05420.00428.650.00-11105367.14%
TSLA200221C003800002020-02-13 12:21PM EST380.00417.05415.35424.050.00-1402368.70%
TSLA200221C003850002020-02-14 10:07AM EST385.00420.89410.95418.60+43.39+11.49%9130354.88%
TSLA200221C003900002020-02-14 10:07AM EST390.00415.87406.30413.85-4.21-1.00%15144202.34%
TSLA200221C003950002020-02-14 10:18AM EST395.00411.35400.60408.75+47.65+13.10%6121346.51%
TSLA200221C004000002020-02-14 2:32PM EST400.00401.00395.25403.75+16.00+4.16%91,527341.06%
TSLA200221C004050002020-02-13 10:21AM EST405.00364.32390.50399.000.00-5417339.89%
TSLA200221C004100002020-02-14 2:31PM EST410.00392.00385.05394.00+38.27+10.82%1365334.52%
TSLA200221C004150002020-02-14 3:41PM EST415.00383.00380.45388.80+34.35+9.85%10177325.93%
TSLA200221C004200002020-02-13 12:06PM EST420.00377.63375.10383.800.00-1377320.70%
TSLA200221C004250002020-02-14 10:25AM EST425.00380.05371.70378.35+27.43+7.78%1737308.01%
TSLA200221C004300002020-02-14 3:40PM EST430.00370.00365.05373.25-5.02-1.34%11785301.27%
TSLA200221C004350002020-02-13 12:39PM EST435.00369.18360.60368.750.00-3541304.64%
TSLA200221C004400002020-02-14 3:40PM EST440.00360.00355.60363.85-12.56-3.37%151,363301.22%
TSLA200221C004450002020-02-14 10:06AM EST445.00356.75350.30358.10+48.00+15.55%2527284.16%
TSLA200221C004500002020-02-14 3:28PM EST450.00350.00346.85353.85-5.05-1.42%51,364200.00%
TSLA200221C004525002020-02-05 1:46PM EST452.50298.00342.60351.350.00-211288.97%
TSLA200221C004550002020-02-14 9:42AM EST455.00342.20340.30348.85+9.91+2.98%1609286.55%
TSLA200221C004575002020-02-06 12:11PM EST457.50311.40337.95346.350.00-26284.16%
TSLA200221C004600002020-02-14 1:42PM EST460.00343.87335.05343.75-5.38-1.54%11452280.30%
TSLA200221C004625002020-02-04 10:16AM EST462.50437.15332.60341.350.00-53279.39%
TSLA200221C004650002020-02-14 1:42PM EST465.00339.86331.20338.85-5.85-1.69%2666277.03%
TSLA200221C004675002020-02-12 3:28PM EST467.50305.16327.65335.950.00-15268.77%
TSLA200221C004700002020-02-14 3:11PM EST470.00333.00325.65333.75+3.70+1.12%31,451270.90%
TSLA200221C004725002020-02-05 2:06PM EST472.50258.45322.80331.350.00-421270.02%
TSLA200221C004750002020-02-14 3:16PM EST475.00327.18320.15328.10+2.88+0.89%51,291256.52%
TSLA200221C004775002020-02-12 3:28PM EST477.50295.15317.65326.400.00-18266.09%
TSLA200221C004800002020-02-14 12:16PM EST480.00321.45315.45323.15-1.66-0.51%141,831252.86%
TSLA200221C004825002020-02-14 9:41AM EST482.50315.70313.20320.70+9.25+3.02%313251.42%
TSLA200221C004850002020-02-14 12:16PM EST485.00316.44310.10318.90+0.60+0.19%7565259.20%
TSLA200221C004875002020-02-07 12:04PM EST487.50270.90307.70316.600.00-15259.60%
TSLA200221C004900002020-02-14 3:59PM EST490.00309.59305.85313.90-2.66-0.85%5463254.69%
TSLA200221C004925002020-02-11 9:33AM EST492.50278.32302.75311.400.00-333252.44%
TSLA200221C004950002020-02-14 3:16PM EST495.00307.20300.10308.45+21.05+7.36%1395244.07%
TSLA200221C004975002020-02-06 10:15AM EST497.50257.45297.85306.350.00-19247.31%
TSLA200221C005000002020-02-14 2:27PM EST500.00302.43296.35303.85-12.57-3.99%212,662141.41%
TSLA200221C005025002020-02-13 2:52PM EST502.50299.93292.85301.450.00-1122244.19%
TSLA200221C005050002020-02-13 2:52PM EST505.00300.32290.65298.95+3.09+1.04%1363241.99%
TSLA200221C005075002020-02-13 2:55PM EST507.50296.93287.70296.450.00-320239.80%
TSLA200221C005100002020-02-14 12:17PM EST510.00292.00286.20293.95-2.15-0.73%2567130.47%
TSLA200221C005125002020-02-13 2:55PM EST512.50291.87282.65291.400.00-39234.81%
TSLA200221C005150002020-02-14 3:43PM EST515.00279.16280.15289.15-9.99-3.45%7427235.72%
TSLA200221C005175002020-02-13 2:52PM EST517.50284.45277.80286.500.00-218231.71%
TSLA200221C005200002020-02-14 3:44PM EST520.00275.10275.30284.10-14.50-5.01%11473230.77%
TSLA200221C005225002020-02-07 11:37AM EST522.50228.40272.85281.500.00-180227.42%
TSLA200221C005250002020-02-14 1:21PM EST525.00273.43269.85279.00+17.65+6.90%30412225.29%
TSLA200221C005275002020-02-14 9:38AM EST527.50273.16267.70276.45+9.16+3.47%533222.57%
TSLA200221C005300002020-02-14 3:47PM EST530.00266.42266.85273.95-2.11-0.79%5360150.20%
TSLA200221C005325002020-02-05 1:32PM EST532.50205.00263.20271.550.00-127219.53%
TSLA200221C005350002020-02-13 9:44AM EST535.00264.53260.90269.05+43.58+19.72%1291217.41%
TSLA200221C005375002020-02-14 9:46AM EST537.50262.47257.75265.95+34.27+15.02%277208.15%
TSLA200221C005400002020-02-14 12:45PM EST540.00261.29254.95264.05+3.79+1.47%461801213.23%
TSLA200221C005425002020-02-14 2:59PM EST542.50257.15252.90260.90+36.96+16.79%10128203.47%
TSLA200221C005450002020-02-14 12:37PM EST545.00257.91250.45259.10+1.71+0.67%9394209.62%
TSLA200221C005475002020-02-13 10:52AM EST547.50235.90247.85255.750.00-840197.61%
TSLA200221C005500002020-02-14 3:57PM EST550.00250.25244.95253.80-3.85-1.52%271,362202.15%
TSLA200221C005550002020-02-14 3:10PM EST555.00247.36240.35248.80+3.36+1.38%20602198.10%
TSLA200221C005600002020-02-14 12:29PM EST560.00242.57235.35243.80-1.69-0.69%221,594194.07%
TSLA200221C005650002020-02-14 12:13PM EST565.00234.82230.50238.80+1.79+0.77%27772190.06%
TSLA200221C005700002020-02-14 3:10PM EST570.00232.58225.60233.80-1.72-0.73%7640186.11%
TSLA200221C005750002020-02-14 12:01PM EST575.00231.15220.50228.80-3.85-1.64%4695182.15%
TSLA200221C005800002020-02-14 1:58PM EST580.00223.26215.50223.80-8.79-3.79%4442,273178.25%
TSLA200221C005850002020-02-14 3:05PM EST585.00217.40210.50218.80-9.10-4.02%26449174.34%
TSLA200221C005900002020-02-14 3:58PM EST590.00210.20205.50213.80+2.53+1.22%31557170.47%
TSLA200221C005950002020-02-14 3:57PM EST595.00205.76200.50208.80-9.69-4.50%1311166.63%
TSLA200221C006000002020-02-14 3:47PM EST600.00196.13195.50203.80-8.33-4.07%1342,265162.79%
TSLA200221C006050002020-02-14 1:18PM EST605.00195.03190.60198.80-3.22-1.62%6470159.00%
TSLA200221C006100002020-02-14 2:51PM EST610.00190.50185.50193.80+0.68+0.36%202,041155.21%
TSLA200221C006150002020-02-14 1:42PM EST615.00190.40180.70188.80-13.80-6.76%32301151.44%
TSLA200221C006200002020-02-14 3:02PM EST620.00182.04175.70183.80-9.96-5.19%23649147.71%
TSLA200221C006250002020-02-14 12:55PM EST625.00174.17173.15178.80-13.83-7.36%331,374109.72%
TSLA200221C006300002020-02-14 2:45PM EST630.00171.22168.15173.80-9.24-5.12%14617106.69%
TSLA200221C006350002020-02-14 12:17PM EST635.00167.25163.15168.85-8.22-4.68%4254104.10%
TSLA200221C006400002020-02-14 3:00PM EST640.00160.69158.20163.85-3.22-1.96%23503101.54%
TSLA200221C006450002020-02-14 3:58PM EST645.00155.54153.15158.95-5.35-3.33%679798.95%
TSLA200221C006500002020-02-14 3:53PM EST650.00150.71148.15153.95-3.11-2.02%2371,76595.95%
TSLA200221C006550002020-02-14 3:53PM EST655.00144.61143.15148.95-6.65-4.40%2355092.97%
TSLA200221C006600002020-02-14 3:23PM EST660.00141.21138.15144.55-3.04-2.11%1665194.34%
TSLA200221C006650002020-02-14 10:50AM EST665.00143.04133.15139.55-9.41-6.17%1321091.26%
TSLA200221C006700002020-02-14 3:50PM EST670.00128.20128.20134.55-6.76-5.01%251,04888.50%
TSLA200221C006750002020-02-14 3:53PM EST675.00125.05123.15129.55-5.18-3.98%331,15285.13%
TSLA200221C006800002020-02-14 3:39PM EST680.00122.40118.15124.55-2.85-2.28%3877982.08%
TSLA200221C006850002020-02-14 1:17PM EST685.00113.73113.15119.55-8.63-7.05%1426579.03%
TSLA200221C006900002020-02-14 3:57PM EST690.00111.45108.15114.55-3.45-3.00%2346676.00%
TSLA200221C006950002020-02-14 3:42PM EST695.00102.10103.15109.60-9.40-8.43%332373.24%
TSLA200221C007000002020-02-14 3:58PM EST700.00101.9698.20104.60-5.04-4.71%2961,60870.46%
TSLA200221C007050002020-02-14 3:59PM EST705.0095.7693.15100.40-2.38-2.43%6944671.05%
TSLA200221C007100002020-02-14 3:34PM EST710.0093.2888.0095.40-4.22-4.33%4346567.22%
TSLA200221C007150002020-02-14 3:59PM EST715.0086.3384.4090.40-16.48-16.03%3935969.65%
TSLA200221C007200002020-02-14 3:59PM EST720.0082.3079.4086.00-8.63-9.49%10447568.40%
TSLA200221C007250002020-02-14 3:59PM EST725.0077.0974.9581.85-5.97-7.19%6065669.32%
TSLA200221C007300002020-02-14 3:53PM EST730.0074.0369.9576.85-4.97-6.29%8568865.78%
TSLA200221C007350002020-02-14 3:43PM EST735.0063.7266.1573.30-16.98-21.04%3343769.04%
TSLA200221C007400002020-02-14 3:57PM EST740.0065.3261.2568.60-9.68-12.91%9962166.16%
TSLA200221C007450002020-02-14 3:38PM EST745.0062.4857.0064.95-5.07-7.51%1,60966366.85%
TSLA200221C007500002020-02-14 3:59PM EST750.0057.5356.0060.70-9.57-14.26%3,8192,33572.00%
TSLA200221C007550002020-02-14 3:53PM EST755.0052.9448.8056.90-9.06-14.61%64643665.81%
TSLA200221C007600002020-02-14 3:59PM EST760.0049.0046.0552.55-10.10-17.09%98462566.47%
TSLA200221C007650002020-02-14 3:55PM EST765.0045.3642.4049.00-10.49-18.78%18136466.45%
TSLA200221C007700002020-02-14 3:59PM EST770.0040.8039.4544.50-11.65-22.21%5121,03365.59%
TSLA200221C007750002020-02-14 3:59PM EST775.0038.0536.9041.00-11.44-23.12%6961,11366.44%
TSLA200221C007800002020-02-14 3:59PM EST780.0034.6031.9035.50-12.58-26.66%9891,27760.38%
TSLA200221C007850002020-02-14 3:59PM EST785.0032.2530.3035.00-10.83-25.14%31753565.96%
TSLA200221C007900002020-02-14 3:59PM EST790.0029.4128.8531.85-11.82-28.67%87995367.41%
TSLA200221C007950002020-02-14 3:59PM EST795.0026.7026.8529.30-11.90-30.83%1,4281,29668.45%
TSLA200221C008000002020-02-14 3:59PM EST800.0024.2523.5024.50-12.05-33.20%7,7404,85164.22%
TSLA200221C008050002020-02-14 3:59PM EST805.0022.0022.0022.50-11.90-35.10%2,72158865.81%
TSLA200221C008100002020-02-14 3:59PM EST810.0020.2019.8020.20-11.24-35.75%4,10494065.63%
TSLA200221C008150002020-02-14 3:59PM EST815.0017.9618.0518.80-11.04-38.07%1,31593466.87%
TSLA200221C008200002020-02-14 3:59PM EST820.0016.4016.4016.50-11.25-40.69%1,9231,12566.61%
TSLA200221C008250002020-02-14 3:59PM EST825.0014.9214.7515.25-10.83-42.06%1,53283467.42%
TSLA200221C008300002020-02-14 3:59PM EST830.0013.4013.1013.70-10.80-44.63%1,23365967.42%
TSLA200221C008350002020-02-14 3:59PM EST835.0012.1212.0012.65-7.78-39.10%93523368.61%
TSLA200221C008400002020-02-14 3:59PM EST840.0011.019.7011.40-9.14-45.36%93192567.28%
TSLA200221C008450002020-02-14 3:59PM EST845.0010.009.7010.40-10.00-50.00%60636969.64%
TSLA200221C008500002020-02-14 3:59PM EST850.009.009.109.20-9.32-50.87%6,5323,71970.45%
TSLA200221C008550002020-02-14 3:59PM EST855.008.307.808.95-8.00-49.08%1,67685971.40%
TSLA200221C008600002020-02-14 3:59PM EST860.007.507.407.50-7.15-48.81%1,4471,27971.53%
TSLA200221C008650002020-02-14 3:59PM EST865.006.955.607.65-7.85-53.04%1,72430371.70%
TSLA200221C008700002020-02-14 3:59PM EST870.006.335.956.65-7.67-54.79%1,38341473.62%
TSLA200221C008750002020-02-14 3:59PM EST875.005.954.756.45-6.75-53.15%1,74260873.78%
TSLA200221C008800002020-02-14 3:59PM EST880.005.304.755.45-6.75-56.02%2,4101,15274.54%
TSLA200221C008850002020-02-14 3:56PM EST885.005.104.455.15-6.40-55.65%39328376.05%
TSLA200221C008900002020-02-14 3:59PM EST890.004.554.104.95-5.95-56.67%42042877.54%
TSLA200221C008950002020-02-14 3:59PM EST895.004.003.804.40-5.80-59.18%76732078.10%
TSLA200221C009000002020-02-14 3:59PM EST900.003.853.803.85-5.50-58.82%18,1517,20379.27%
TSLA200221C009050002020-02-14 3:59PM EST905.003.803.203.75-4.95-56.57%49078179.86%
TSLA200221C009100002020-02-14 3:59PM EST910.003.312.203.45-4.89-59.63%4771,64178.26%
TSLA200221C009150002020-02-14 3:57PM EST915.003.202.893.35-4.15-56.46%39756582.69%
TSLA200221C009200002020-02-14 3:59PM EST920.002.952.903.15-4.25-59.03%8593,13184.52%
TSLA200221C009300002020-02-14 3:59PM EST930.002.582.202.77-3.96-60.55%6321,53985.36%
TSLA200221C009400002020-02-14 3:58PM EST940.002.351.982.48-3.65-60.83%36738687.84%
TSLA200221C009500002020-02-14 3:59PM EST950.002.102.002.20-2.85-57.58%2,5582,45391.09%
TSLA200221C009550002020-02-14 3:59PM EST955.001.961.102.48-2.94-60.00%24916190.28%
TSLA200221C009600002020-02-14 3:58PM EST960.001.911.802.31-2.49-56.59%33086094.95%
TSLA200221C009650002020-02-14 3:59PM EST965.001.611.102.31-2.53-61.11%9223493.54%
TSLA200221C009700002020-02-14 3:59PM EST970.001.701.671.85-2.50-59.52%27158096.17%
TSLA200221C009750002020-02-14 3:41PM EST975.001.591.343.25-2.31-59.23%417296103.47%
TSLA200221C009800002020-02-14 3:59PM EST980.001.451.102.20-2.20-60.27%38969398.97%
TSLA200221C009850002020-02-14 3:58PM EST985.001.551.351.60-1.95-55.71%14427398.88%
TSLA200221C009900002020-02-14 3:59PM EST990.001.471.252.17-1.88-56.12%8591,472103.56%
TSLA200221C009950002020-02-14 3:59PM EST995.001.431.011.45-1.77-55.31%42419799.49%
TSLA200221C010000002020-02-14 3:59PM EST1,000.001.351.321.38-1.70-55.74%8,6068,104102.98%
TSLA200221C010050002020-02-14 3:59PM EST1,005.001.351.161.41-1.53-53.12%281261103.96%
TSLA200221C010100002020-02-14 3:55PM EST1,010.001.201.191.50-1.29-51.81%194741106.59%
TSLA200221C010150002020-02-14 3:46PM EST1,015.001.050.621.81-2.05-66.13%81140106.57%
TSLA200221C010200002020-02-14 3:59PM EST1,020.001.241.081.81-1.26-50.40%320731111.60%
TSLA200221C010250002020-02-14 3:22PM EST1,025.001.250.801.50-1.45-53.70%208411109.13%
TSLA200221C010300002020-02-14 3:26PM EST1,030.001.100.521.81-1.45-56.86%129256111.11%
TSLA200221C010350002020-02-14 3:47PM EST1,035.001.000.901.81-1.24-55.36%54194115.72%
TSLA200221C010400002020-02-14 3:58PM EST1,040.001.000.881.81-1.46-59.35%30197117.31%
TSLA200221C010450002020-02-14 3:33PM EST1,045.001.020.851.39-1.32-56.41%63145115.55%
TSLA200221C010500002020-02-14 3:56PM EST1,050.000.930.901.05-1.17-55.71%587986114.70%
TSLA200221C010550002020-02-14 3:52PM EST1,055.000.900.851.24-1.10-55.00%164113117.63%
TSLA200221C010600002020-02-14 3:57PM EST1,060.000.950.870.97-1.04-52.26%78274116.97%
TSLA200221C010650002020-02-14 3:38PM EST1,065.000.800.451.17-1.08-57.45%1862116.36%
TSLA200221C010700002020-02-14 3:47PM EST1,070.000.460.511.15-1.20-72.29%78464118.36%
TSLA200221C010750002020-02-14 3:41PM EST1,075.000.700.460.95-0.99-58.58%7192117.14%
TSLA200221C010800002020-02-14 3:59PM EST1,080.000.810.621.07-0.83-50.61%301,486121.83%
TSLA200221C010850002020-02-14 3:55PM EST1,085.000.430.001.01-1.44-77.01%1673114.84%
TSLA200221C010900002020-02-14 3:56PM EST1,090.000.760.250.80-0.74-49.33%421,511116.94%
TSLA200221C010950002020-02-14 3:51PM EST1,095.000.730.451.02-0.72-49.66%14117123.97%
TSLA200221C011000002020-02-14 3:59PM EST1,100.000.680.640.75-0.62-47.69%1,1521,700124.51%
TSLA200221C011050002020-02-14 11:52AM EST1,105.000.510.650.89-0.83-61.94%8117127.78%
TSLA200221C011100002020-02-14 3:54PM EST1,110.000.630.520.70-0.72-53.33%140381125.20%
TSLA200221C011200002020-02-14 3:32PM EST1,120.000.620.100.86-0.61-49.59%106241124.12%
TSLA200221C011300002020-02-14 12:03PM EST1,130.000.500.350.80-0.23-31.51%14276129.93%
TSLA200221C011400002020-02-14 3:46PM EST1,140.000.160.200.84-0.89-84.76%37365131.01%
TSLA200221C011500002020-02-14 3:53PM EST1,150.000.470.430.78-0.52-52.53%179707136.43%
TSLA200221C011600002020-02-14 3:59PM EST1,160.000.550.550.80-0.50-47.62%61428141.16%
TSLA200221C011700002020-02-14 3:58PM EST1,170.000.500.110.50-0.47-48.45%44662130.47%
TSLA200221C011800002020-02-14 3:56PM EST1,180.000.490.400.55-0.37-43.02%2452,926140.19%
TSLA200221C011900002020-02-14 3:56PM EST1,190.000.870.300.86+0.22+33.85%64224146.39%
TSLA200221C012000002020-02-14 3:59PM EST1,200.000.400.400.45-0.43-51.81%1,1021,543143.36%
TSLA200221C012100002020-02-14 3:11PM EST1,210.000.360.001.04-0.45-55.56%2124149.51%
TSLA200221C012200002020-02-14 3:17PM EST1,220.000.420.260.54-0.37-46.84%39239147.27%
TSLA200221C012300002020-02-14 3:11PM EST1,230.000.300.300.50-0.51-62.96%22144149.71%
TSLA200221C012400002020-02-14 3:45PM EST1,240.000.440.110.67-0.29-39.73%22153151.71%
TSLA200221C012500002020-02-14 3:58PM EST1,250.000.320.300.35-0.50-60.98%176326150.88%
TSLA200221C012600002020-02-14 3:32PM EST1,260.000.270.160.42-0.50-64.94%11173151.37%
TSLA200221C012700002020-02-14 3:38PM EST1,270.000.320.220.42-0.36-52.94%5158155.27%
TSLA200221C012800002020-02-14 3:50PM EST1,280.000.280.250.30-0.32-53.33%14264154.88%
TSLA200221C012900002020-02-14 3:54PM EST1,290.000.270.250.51-0.32-54.24%173497162.89%
TSLA200221C013000002020-02-14 3:56PM EST1,300.000.250.200.40-0.26-50.98%187851160.84%
TSLA200221C013100002020-02-13 2:00PM EST1,310.000.580.000.65-0.12-17.14%1146164.45%
TSLA200221C013200002020-02-14 11:40AM EST1,320.000.100.100.61-0.40-80.00%6375168.36%
TSLA200221C013300002020-02-14 3:43PM EST1,330.000.170.170.65-0.33-66.00%2980173.34%
TSLA200221C013400002020-02-14 12:01PM EST1,340.000.190.100.65-0.48-71.64%4947173.73%
TSLA200221C013500002020-02-14 3:58PM EST1,350.000.220.200.23-0.18-45.00%92553165.82%
TSLA200221C013600002020-02-14 11:14AM EST1,360.000.190.020.55-0.21-52.50%12358172.75%
TSLA200221C013700002020-02-14 3:42PM EST1,370.000.150.200.25-0.36-70.59%17202170.61%
TSLA200221C013800002020-02-14 10:04AM EST1,380.000.300.000.35-0.30-50.00%290168.36%
TSLA200221C013900002020-02-14 1:59PM EST1,390.000.100.000.65-0.30-75.00%11192181.45%
TSLA200221C014000002020-02-14 3:59PM EST1,400.000.200.100.20-0.15-42.86%171666169.73%
TSLA200221C014100002020-02-14 1:25PM EST1,410.000.180.010.49-0.22-55.00%26138180.47%
TSLA200221C014200002020-02-14 3:01PM EST1,420.000.070.000.64-0.39-84.78%27115187.21%
TSLA200221C014300002020-02-14 3:49PM EST1,430.000.130.100.16-0.28-68.29%15160173.05%
TSLA200221C014400002020-02-14 3:55PM EST1,440.000.160.140.17-0.29-64.44%2051177.73%
TSLA200221C014500002020-02-13 2:49PM EST1,450.000.340.100.320.00-31101184.96%
TSLA200221C014600002020-02-14 3:30PM EST1,460.000.140.000.64-0.19-57.58%152194.92%
TSLA200221C014700002020-02-14 3:51PM EST1,470.000.150.000.16-0.14-48.28%514484172.66%
TSLA200221C014800002020-02-14 3:47PM EST1,480.000.090.080.12-0.16-64.00%94182177.73%
TSLA200221C014900002020-02-14 3:56PM EST1,490.000.140.080.20-0.14-50.00%2141184.96%
TSLA200221C015000002020-02-14 3:59PM EST1,500.000.150.100.15-0.08-34.78%1,4192,372184.77%
TSLA200221C015200002020-02-13 1:58PM EST1,520.000.340.000.340.00-101234193.75%
TSLA200221C015300002020-02-14 3:59PM EST1,530.000.100.060.13-0.10-50.00%58103185.35%
TSLA200221C015400002020-02-14 3:23PM EST1,540.000.100.000.60-0.11-52.38%8152208.40%
TSLA200221C015500002020-02-14 3:48PM EST1,550.000.110.050.15-0.05-31.25%10991189.45%
TSLA200221C015600002020-02-14 3:55PM EST1,560.000.080.000.13-0.11-57.89%990184.38%
TSLA200221C015700002020-02-14 3:55PM EST1,570.000.080.050.64-0.16-66.67%14115216.80%
TSLA200221C015800002020-02-14 3:55PM EST1,580.000.050.000.21-0.13-72.22%76218195.31%
TSLA200221C015900002020-02-14 3:55PM EST1,590.000.090.050.14-0.09-50.00%1338194.92%
TSLA200221C016000002020-02-14 3:52PM EST1,600.000.070.060.07-0.10-58.82%351569190.63%
TSLA200221C016100002020-02-14 3:51PM EST1,610.000.040.040.10-0.06-60.00%3342193.36%
TSLA200221C016200002020-02-14 12:31PM EST1,620.000.070.000.14-0.09-56.25%377194.53%
TSLA200221C016300002020-02-14 3:53PM EST1,630.000.230.040.64+0.02+9.52%20169226.86%
TSLA200221C016400002020-02-14 12:37PM EST1,640.000.090.000.10-0.08-47.06%636192.19%
TSLA200221C016500002020-02-13 2:52PM EST1,650.000.050.000.500.00-254223.24%
TSLA200221C016600002020-02-13 12:37PM EST1,660.000.270.000.300.00-1117214.26%
TSLA200221C016700002020-02-14 12:36PM EST1,670.000.070.040.34-0.10-58.82%11193220.51%
TSLA200221C016800002020-02-14 3:55PM EST1,680.000.080.000.15-0.06-42.86%355204.69%
TSLA200221C016900002020-02-14 3:24PM EST1,690.000.060.000.07-0.07-53.85%311179194.53%
TSLA200221C017000002020-02-14 3:55PM EST1,700.000.050.020.06-0.05-50.00%264329197.66%
TSLA200221C017100002020-02-14 3:55PM EST1,710.000.060.020.06-0.10-62.50%124102199.22%
TSLA200221C017200002020-02-14 3:34PM EST1,720.000.030.030.05-0.67-95.71%540200.78%
TSLA200221C017300002020-02-14 3:52PM EST1,730.000.040.000.05-0.14-77.78%333195.31%
TSLA200221C017400002020-02-14 3:52PM EST1,740.000.030.000.05-1.10-97.35%122196.09%
TSLA200221C017500002020-02-14 3:34PM EST1,750.000.050.010.05-0.05-50.00%284184200.00%
TSLA200221C017600002020-02-14 3:52PM EST1,760.000.030.000.05-0.09-75.00%1132198.44%
TSLA200221C017700002020-02-14 1:26PM EST1,770.000.040.000.05-0.04-50.00%22182200.00%
TSLA200221C017800002020-02-14 12:37PM EST1,780.000.050.010.05-0.07-58.33%1115203.91%
TSLA200221C017900002020-02-14 3:14PM EST1,790.000.030.030.05-0.09-75.00%188209.38%
TSLA200221C018000002020-02-14 3:28PM EST1,800.000.040.010.04-0.05-55.56%108295203.91%
TSLA200221C018100002020-02-14 1:15PM EST1,810.000.030.000.05-0.07-70.00%13106204.69%
TSLA200221C018200002020-02-14 10:04AM EST1,820.000.040.000.05-0.04-50.00%35306206.25%
TSLA200221C018300002020-02-14 3:41PM EST1,830.000.040.020.05-0.04-50.00%66199212.50%
TSLA200221C018400002020-02-14 3:58PM EST1,840.000.020.020.03-0.07-77.78%76419209.38%
TSLA200221C018500002020-02-14 3:29PM EST1,850.000.030.000.05-0.02-40.00%88472210.16%
TSLA200221C018600002020-02-14 3:10PM EST1,860.000.040.010.04-0.03-42.86%291,457210.94%
TSLA200221C018700002020-02-14 3:53PM EST1,870.000.020.010.02-0.05-71.43%141974206.25%
TSLA200221C018800002020-02-14 3:58PM EST1,880.000.010.010.02-0.05-83.33%2,1708,994206.25%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P000100002020-02-07 3:42PM EST10.000.010.000.010.00-103131,050.00%
TSLA200221P000150002020-02-06 9:38AM EST15.000.020.000.010.00-2102950.00%
TSLA200221P000200002020-02-10 11:18AM EST20.000.030.000.020.00-2148925.00%
TSLA200221P000250002020-02-11 9:39AM EST25.000.010.000.010.00-2266825.00%
TSLA200221P000300002020-02-06 9:35AM EST30.000.020.000.010.00-1272775.00%
TSLA200221P000350002020-02-06 9:50AM EST35.000.010.000.010.00-2246737.50%
TSLA200221P000400002020-01-24 10:08AM EST40.000.010.000.010.00-100224700.00%
TSLA200221P000450002020-02-06 9:47AM EST45.000.040.000.020.00-36137712.50%
TSLA200221P000500002020-02-13 3:50PM EST50.000.010.000.000.00-232,64650.00%
TSLA200221P000550002020-02-07 2:12PM EST55.000.170.000.010.00-11,267625.00%
TSLA200221P000600002020-02-07 2:09PM EST60.000.010.000.010.00-652,623612.50%
TSLA200221P000650002020-02-07 12:04PM EST65.000.010.000.010.00-4566587.50%
TSLA200221P000700002020-02-10 9:40AM EST70.000.010.000.010.00-161,236575.00%
TSLA200221P000750002020-02-11 11:17AM EST75.000.010.000.010.00-721,851550.00%
TSLA200221P000800002020-02-07 2:29PM EST80.000.010.000.010.00-22,213537.50%
TSLA200221P000850002020-02-11 10:01AM EST85.000.010.000.000.00-101,90750.00%
TSLA200221P000900002020-02-06 10:51AM EST90.000.010.000.060.00-1198581.25%
TSLA200221P000950002020-01-03 9:50AM EST95.000.040.010.000.00-26207500.00%
TSLA200221P001000002020-02-13 3:15PM EST100.000.010.000.010.00-10369,080487.50%
TSLA200221P001050002020-02-05 3:40PM EST105.000.100.000.010.00-10378475.00%
TSLA200221P001100002020-02-14 2:38PM EST110.000.010.000.010.00-4979462.50%
TSLA200221P001150002020-02-14 10:16AM EST115.000.010.000.01-0.01-50.00%1398450.00%
TSLA200221P001200002020-02-07 3:53PM EST120.000.050.000.010.00-14599443.75%
TSLA200221P001250002020-02-14 9:59AM EST125.000.010.000.010.00-213,994437.50%
TSLA200221P001300002020-02-11 12:53PM EST130.000.010.010.020.00-9161456.25%
TSLA200221P001350002020-02-11 12:44PM EST135.000.020.010.040.00-15619465.63%
TSLA200221P001400002020-02-10 9:30AM EST140.000.060.000.030.00-12,328437.50%
TSLA200221P001450002020-02-13 2:12PM EST145.000.010.000.030.00-501,356431.25%
TSLA200221P001500002020-02-14 3:47PM EST150.000.010.000.020.00-612,701412.50%
TSLA200221P001550002020-02-14 3:47PM EST155.000.010.000.010.00-5803387.50%
TSLA200221P001600002020-02-13 1:21PM EST160.000.020.010.030.00-3001,769415.63%
TSLA200221P001650002020-02-12 12:20PM EST165.000.010.000.020.00-161,705387.50%
TSLA200221P001700002020-02-14 12:48PM EST170.000.010.000.020.00-701,582381.25%
TSLA200221P001750002020-02-13 3:57PM EST175.000.020.010.030.00-42,648390.63%
TSLA200221P001800002020-02-13 12:08PM EST180.000.020.000.050.00-8825390.63%
TSLA200221P001850002020-02-13 12:08PM EST185.000.030.000.030.00-501,579368.75%
TSLA200221P001900002020-02-14 9:52AM EST190.000.010.000.02-0.01-50.00%151965353.13%
TSLA200221P001950002020-02-14 1:36PM EST195.000.010.000.02-0.01-50.00%21,820346.88%
TSLA200221P002000002020-02-14 3:47PM EST200.000.010.000.02-0.01-50.00%843,340340.63%
TSLA200221P002050002020-02-13 9:30AM EST205.000.190.010.020.00-15645343.75%
TSLA200221P002100002020-02-14 3:59PM EST210.000.020.020.040.00-54590356.25%
TSLA200221P002150002020-02-14 3:48PM EST215.000.020.010.040.00-461,029345.31%
TSLA200221P002200002020-02-14 2:58PM EST220.000.020.010.04-0.01-33.33%1701,397339.06%
TSLA200221P002250002020-02-13 11:43AM EST225.000.040.010.050.00-281,242337.50%
TSLA200221P002300002020-02-14 11:12AM EST230.000.020.010.070.00-101,143340.63%
TSLA200221P002350002020-02-14 12:51PM EST235.000.030.010.05+0.01+50.00%2229326.56%
TSLA200221P002400002020-02-14 2:57PM EST240.000.020.010.030.00-80893312.50%
TSLA200221P002450002020-02-14 2:57PM EST245.000.020.010.05-0.04-66.67%11540315.63%
TSLA200221P002500002020-02-14 2:57PM EST250.000.020.010.03-0.01-33.33%141,290301.56%
TSLA200221P002550002020-02-14 11:36AM EST255.000.030.010.05-0.08-72.73%10725306.25%
TSLA200221P002600002020-02-14 1:20PM EST260.000.070.010.12+0.04+133.33%2767320.31%
TSLA200221P002650002020-02-14 9:43AM EST265.000.010.010.05-0.10-90.91%1919295.31%
TSLA200221P002700002020-02-14 9:51AM EST270.000.010.010.04-0.03-75.00%3918287.50%
TSLA200221P002750002020-02-13 12:56PM EST275.000.030.010.050.00-2461,277285.94%
TSLA200221P002800002020-02-14 11:38AM EST280.000.030.030.04+0.01+50.00%6312,651284.38%
TSLA200221P002850002020-02-14 1:59PM EST285.000.020.010.030.00-651,363268.75%
TSLA200221P002900002020-02-14 9:40AM EST290.000.260.010.05+0.22+550.00%2963271.88%
TSLA200221P002950002020-02-14 12:54PM EST295.000.030.020.05-0.01-25.00%31,030271.88%
TSLA200221P003000002020-02-14 3:59PM EST300.000.040.040.05+0.01+33.33%4505,902272.66%
TSLA200221P003050002020-02-14 9:46AM EST305.000.050.020.05-0.02-28.57%4441,230262.50%
TSLA200221P003100002020-02-14 10:26AM EST310.000.040.020.05-0.03-42.86%2530257.81%
TSLA200221P003150002020-02-13 1:09PM EST315.000.070.020.050.00-73794254.69%
TSLA200221P003200002020-02-14 1:38PM EST320.000.030.020.05-0.04-57.14%7021,152250.00%
TSLA200221P003250002020-02-14 9:43AM EST325.000.100.020.05+0.01+11.11%303895246.09%
TSLA200221P003300002020-02-14 1:34PM EST330.000.030.020.05-0.06-66.67%6692,797242.19%
TSLA200221P003350002020-02-14 9:50AM EST335.000.050.020.05-0.03-37.50%4764238.28%
TSLA200221P003400002020-02-14 10:27AM EST340.000.050.030.05-0.04-44.44%31,074236.72%
TSLA200221P003450002020-02-14 10:48AM EST345.000.030.030.05-0.07-70.00%4671232.81%
TSLA200221P003500002020-02-14 3:59PM EST350.000.050.040.05-0.04-44.44%792,346231.25%
TSLA200221P003550002020-02-14 3:44PM EST355.000.050.030.06-0.16-76.19%7610227.34%
TSLA200221P003600002020-02-14 3:53PM EST360.000.060.030.06-0.11-64.71%8362,540224.22%
TSLA200221P003650002020-02-14 3:51PM EST365.000.060.030.33-0.04-40.00%28902250.59%
TSLA200221P003700002020-02-14 2:04PM EST370.000.070.040.07-0.12-63.16%357913220.31%
TSLA200221P003750002020-02-14 3:53PM EST375.000.070.040.10-0.06-46.15%561,319221.09%
TSLA200221P003800002020-02-14 3:47PM EST380.000.060.040.08-0.05-45.45%3865,991214.84%
TSLA200221P003850002020-02-14 3:59PM EST385.000.060.020.10-0.11-64.71%13873210.94%
TSLA200221P003900002020-02-14 12:45PM EST390.000.060.050.10-0.07-53.85%711,644211.72%
TSLA200221P003950002020-02-14 3:52PM EST395.000.060.060.10-0.14-70.00%891,406209.38%
TSLA200221P004000002020-02-14 3:55PM EST400.000.090.080.10-0.11-55.00%1,0366,840208.20%
TSLA200221P004050002020-02-14 3:46PM EST405.000.100.050.65-0.15-60.00%193659236.13%
TSLA200221P004100002020-02-14 12:29PM EST410.000.080.050.65-0.06-42.86%2978232.23%
TSLA200221P004150002020-02-14 3:15PM EST415.000.120.050.61-0.08-40.00%81,288226.76%
TSLA200221P004200002020-02-14 1:59PM EST420.000.150.080.20-0.05-25.00%3733,206203.13%
TSLA200221P004250002020-02-14 3:43PM EST425.000.140.090.16-0.06-30.00%1141,471197.27%
TSLA200221P004300002020-02-14 3:45PM EST430.000.160.100.25-0.05-23.81%2381,351200.78%
TSLA200221P004350002020-02-14 12:07PM EST435.000.110.010.65-0.08-42.11%1729211.72%
TSLA200221P004400002020-02-14 3:03PM EST440.000.130.080.22-0.12-48.00%2582,246190.63%
TSLA200221P004450002020-02-14 3:52PM EST445.000.140.100.66+0.02+16.67%1411,054207.91%
TSLA200221P004500002020-02-14 3:55PM EST450.000.150.120.20-0.13-46.43%2193,635185.35%
TSLA200221P004525002020-02-14 3:07PM EST452.500.160.000.66-0.12-42.86%362199.02%
TSLA200221P004550002020-02-14 2:43PM EST455.000.160.050.66-0.09-36.00%9855199.02%
TSLA200221P004575002020-02-12 11:32AM EST457.500.290.000.660.00-1118195.51%
TSLA200221P004600002020-02-14 2:11PM EST460.000.130.100.25-0.17-56.67%2561,402180.47%
TSLA200221P004625002020-02-11 12:03PM EST462.500.320.000.660.00-5174192.09%
TSLA200221P004650002020-02-13 3:31PM EST465.000.410.010.250.00-161754171.88%
TSLA200221P004675002020-02-14 3:26PM EST467.500.180.000.67-0.17-48.57%450188.96%
TSLA200221P004700002020-02-14 3:51PM EST470.000.200.120.67-0.09-31.03%1681,622191.02%
TSLA200221P004725002020-02-14 3:21PM EST472.500.330.000.66-0.23-41.07%2564185.16%
TSLA200221P004750002020-02-14 3:55PM EST475.000.230.100.25-0.07-23.33%71,686170.70%
TSLA200221P004775002020-02-14 3:43PM EST477.500.250.000.68-0.11-30.56%162182.42%
TSLA200221P004800002020-02-14 3:43PM EST480.000.240.200.29-0.09-27.27%1332,870174.02%
TSLA200221P004825002020-02-12 9:41AM EST482.500.340.000.300.00-376163.28%
TSLA200221P004850002020-02-14 1:10PM EST485.000.380.100.42+0.08+26.67%111,111171.88%
TSLA200221P004875002020-02-13 1:32PM EST487.500.300.000.400.00-1254165.33%
TSLA200221P004900002020-02-14 3:57PM EST490.000.280.240.25+0.06+27.27%1101,049167.58%
TSLA200221P004925002020-02-13 2:01PM EST492.500.610.120.780.00-2281178.61%
TSLA200221P004950002020-02-14 1:49PM EST495.000.390.000.52+0.02+5.41%271,048165.43%
TSLA200221P004975002020-02-13 12:33PM EST497.500.440.010.840.00-3501174.02%
TSLA200221P005000002020-02-14 3:56PM EST500.000.260.220.30-0.14-35.00%7388,322162.30%
TSLA200221P005025002020-02-14 12:42PM EST502.500.210.200.34-0.18-46.15%3784161.52%
TSLA200221P005050002020-02-14 3:40PM EST505.000.270.000.50-0.08-22.86%10901158.50%
TSLA200221P005075002020-02-13 12:58PM EST507.500.470.200.470.00-399370162.50%
TSLA200221P005100002020-02-14 3:46PM EST510.000.300.200.73-0.15-33.33%7282,638167.68%
TSLA200221P005125002020-02-14 11:13AM EST512.500.250.021.07-0.25-50.00%400502169.53%
TSLA200221P005150002020-02-14 10:27AM EST515.000.360.000.45-0.04-10.00%4898150.49%
TSLA200221P005175002020-02-12 3:28PM EST517.500.640.101.150.00-5338169.34%
TSLA200221P005200002020-02-14 12:54PM EST520.000.150.050.34-0.29-65.91%261,645145.12%
TSLA200221P005225002020-02-14 3:43PM EST522.500.360.101.14-0.06-14.29%146254165.82%
TSLA200221P005250002020-02-14 3:00PM EST525.000.330.230.45-0.12-26.67%5701,978151.76%
TSLA200221P005275002020-02-14 9:32AM EST527.500.330.001.35-0.17-34.00%3267164.45%
TSLA200221P005300002020-02-14 3:48PM EST530.000.320.200.95-0.18-36.00%4461,971159.23%
TSLA200221P005325002020-02-14 11:10AM EST532.500.350.001.38-0.13-27.08%2169161.67%
TSLA200221P005350002020-02-14 2:43PM EST535.000.320.260.46-0.23-41.82%77453146.68%
TSLA200221P005375002020-02-14 10:51AM EST537.500.370.000.51-0.14-27.45%6310139.16%
TSLA200221P005400002020-02-14 3:15PM EST540.000.320.250.60-0.18-36.00%2101,754146.68%
TSLA200221P005425002020-02-13 3:32PM EST542.500.530.050.740.00-2110143.75%
TSLA200221P005450002020-02-14 3:43PM EST545.000.400.250.800.00-20761147.75%
TSLA200221P005475002020-02-14 3:48PM EST547.500.350.100.47-0.23-39.66%4173135.06%
TSLA200221P005500002020-02-14 3:53PM EST550.000.400.350.45-0.13-24.53%1942,842139.45%
TSLA200221P005550002020-02-14 2:47PM EST555.000.210.250.51-0.40-65.57%21569135.55%
TSLA200221P005600002020-02-14 3:59PM EST560.000.360.360.70-0.33-47.83%411,029138.57%
TSLA200221P005650002020-02-14 3:43PM EST565.000.510.300.45-0.27-34.62%57775129.39%
TSLA200221P005700002020-02-14 3:56PM EST570.000.450.110.45-0.31-40.79%1121,055121.88%
TSLA200221P005750002020-02-14 3:53PM EST575.000.400.350.72-0.30-42.86%160829129.59%
TSLA200221P005800002020-02-14 3:58PM EST580.000.460.400.48-0.29-38.67%1152,111123.24%
TSLA200221P005850002020-02-14 2:44PM EST585.000.460.100.75-0.24-34.29%75815119.73%
TSLA200221P005900002020-02-14 3:54PM EST590.000.500.450.54-0.30-37.50%147680119.34%
TSLA200221P005950002020-02-14 3:57PM EST595.000.490.460.60-0.31-38.75%113533117.53%
TSLA200221P006000002020-02-14 3:58PM EST600.000.550.500.56-0.44-44.44%3,2784,945114.65%
TSLA200221P006050002020-02-14 3:58PM EST605.000.600.300.61-0.41-40.59%107552109.33%
TSLA200221P006100002020-02-14 3:57PM EST610.000.560.500.75-0.47-45.63%2911,387111.48%
TSLA200221P006150002020-02-14 3:55PM EST615.000.600.100.60-0.68-53.12%39347100.00%
TSLA200221P006200002020-02-14 3:55PM EST620.000.650.550.70-0.55-45.83%181623105.66%
TSLA200221P006250002020-02-14 3:58PM EST625.000.550.550.75-0.74-57.36%2641,098103.37%
TSLA200221P006300002020-02-14 3:54PM EST630.000.620.650.75-0.68-52.31%320773101.66%
TSLA200221P006350002020-02-14 3:58PM EST635.000.770.350.75-0.63-45.00%75235095.17%
TSLA200221P006400002020-02-14 3:59PM EST640.000.750.740.75-0.70-48.28%1,7901,92296.80%
TSLA200221P006450002020-02-14 3:59PM EST645.000.820.740.99-0.83-50.30%11991396.24%
TSLA200221P006500002020-02-14 3:59PM EST650.000.840.800.89-1.03-55.08%1,3912,84392.92%
TSLA200221P006550002020-02-14 3:58PM EST655.000.870.821.05-1.18-57.56%10243791.58%
TSLA200221P006600002020-02-14 3:57PM EST660.001.000.750.99-0.94-48.45%1,4091,83887.52%
TSLA200221P006650002020-02-14 3:58PM EST665.001.010.851.65-1.61-61.45%7730490.33%
TSLA200221P006700002020-02-14 3:58PM EST670.001.200.601.20-1.21-50.21%37078382.20%
TSLA200221P006750002020-02-14 3:59PM EST675.001.261.051.30-1.37-52.09%65684283.25%
TSLA200221P006800002020-02-14 3:59PM EST680.001.341.151.40-1.56-53.79%58290981.52%
TSLA200221P006850002020-02-14 3:55PM EST685.001.391.102.00-1.87-57.36%27736681.64%
TSLA200221P006900002020-02-14 3:59PM EST690.001.561.501.70-2.12-57.61%43571979.05%
TSLA200221P006950002020-02-14 3:52PM EST695.001.771.562.00-2.27-56.19%30158877.70%
TSLA200221P007000002020-02-14 3:59PM EST700.001.901.802.00-2.65-58.24%4,2694,53475.62%
TSLA200221P007050002020-02-14 3:59PM EST705.002.202.052.20-2.80-56.00%46441674.33%
TSLA200221P007100002020-02-14 3:59PM EST710.002.402.303.25-3.05-55.96%90954975.92%
TSLA200221P007150002020-02-14 3:59PM EST715.002.732.293.55-3.67-57.34%43476673.49%
TSLA200221P007200002020-02-14 3:59PM EST720.003.152.294.40-3.65-53.68%3,31682672.72%
TSLA200221P007250002020-02-14 3:59PM EST725.003.503.353.60-4.32-55.24%8491,01469.95%
TSLA200221P007300002020-02-14 3:59PM EST730.004.003.904.50-4.50-52.94%1,92985870.30%
TSLA200221P007350002020-02-14 3:59PM EST735.004.684.156.00-5.22-52.73%59143170.86%
TSLA200221P007400002020-02-14 3:59PM EST740.005.304.805.40-5.45-50.70%1,6401,47267.11%
TSLA200221P007450002020-02-14 3:55PM EST745.006.104.807.60-5.70-48.31%84145767.92%
TSLA200221P007500002020-02-14 3:59PM EST750.006.956.507.05-5.92-46.00%4,9831,57366.12%
TSLA200221P007550002020-02-14 3:59PM EST755.007.957.208.05-6.45-44.79%1,29446965.09%
TSLA200221P007600002020-02-14 3:59PM EST760.009.118.559.95-6.70-42.38%1,00671066.41%
TSLA200221P007650002020-02-14 3:59PM EST765.0010.509.4010.50-6.50-38.24%45444464.11%
TSLA200221P007700002020-02-14 3:59PM EST770.0011.9510.3013.90-7.05-37.11%1,7111,08366.08%
TSLA200221P007750002020-02-14 3:59PM EST775.0013.7512.5014.00-7.75-36.05%80958564.45%
TSLA200221P007800002020-02-14 3:59PM EST780.0015.2514.4017.25-6.75-30.68%93973266.58%
TSLA200221P007850002020-02-14 3:59PM EST785.0017.7016.0519.80-7.85-30.72%29540666.81%
TSLA200221P007900002020-02-14 3:59PM EST790.0019.7018.9019.95-7.69-28.08%1,35085064.97%
TSLA200221P007950002020-02-14 3:59PM EST795.0022.1619.9522.00-7.84-26.13%1,09334162.87%
TSLA200221P008000002020-02-14 3:59PM EST800.0024.2524.0025.15-8.15-25.15%6,1392,02665.85%
TSLA200221P008050002020-02-14 3:59PM EST805.0027.7426.9028.30-7.87-22.10%1,18875666.83%
TSLA200221P008100002020-02-14 3:59PM EST810.0031.0029.0033.00-7.60-19.69%2,03832168.41%
TSLA200221P008150002020-02-14 3:58PM EST815.0033.2831.0036.05-7.89-19.16%35656167.22%
TSLA200221P008200002020-02-14 3:56PM EST820.0035.7034.3538.75-10.40-22.56%39618466.97%
TSLA200221P008250002020-02-14 3:55PM EST825.0039.5039.5043.05-9.30-19.06%9712071.12%
TSLA200221P008300002020-02-14 3:59PM EST830.0045.0041.6046.35-5.30-10.54%22116869.19%
TSLA200221P008350002020-02-14 3:47PM EST835.0050.0544.6550.85-7.65-13.26%678969.98%
TSLA200221P008400002020-02-14 3:57PM EST840.0051.2547.5554.85-10.30-16.73%10226369.43%
TSLA200221P008450002020-02-14 3:48PM EST845.0057.8051.1558.85-2.95-4.86%15214269.57%
TSLA200221P008500002020-02-14 3:57PM EST850.0059.2056.0563.00-8.80-12.94%23339371.82%
TSLA200221P008550002020-02-14 3:56PM EST855.0063.1760.3567.70-8.03-11.28%427073.80%
TSLA200221P008600002020-02-14 1:52PM EST860.0065.7563.9070.80-11.90-15.33%3023971.26%
TSLA200221P008650002020-02-14 3:43PM EST865.0076.0068.9075.80-2.66-3.38%3419874.65%
TSLA200221P008700002020-02-14 2:37PM EST870.0074.3572.4580.80-13.55-15.42%912475.08%
TSLA200221P008750002020-02-14 3:45PM EST875.0083.8077.4583.85-2.62-3.03%11410274.13%
TSLA200221P008800002020-02-14 2:39PM EST880.0088.3282.0088.30-2.93-3.21%12821274.91%
TSLA200221P008850002020-02-14 1:58PM EST885.0092.8986.0093.30-5.61-5.70%45775.47%
TSLA200221P008900002020-02-14 3:51PM EST890.0096.8391.0098.30-2.82-2.83%1713878.33%
TSLA200221P008950002020-02-14 3:17PM EST895.0098.6095.60103.30-2.98-2.93%206780.11%
TSLA200221P009000002020-02-14 3:48PM EST900.00107.57100.10106.85+1.41+1.33%3741577.44%
TSLA200221P009050002020-02-14 3:04PM EST905.00106.35104.75111.85+0.30+0.28%39878.99%
TSLA200221P009100002020-02-14 2:03PM EST910.00109.25109.50116.85-5.52-4.81%1910880.75%
TSLA200221P009150002020-02-14 1:20PM EST915.00119.55113.90121.85-19.15-13.81%65281.27%
TSLA200221P009200002020-02-14 11:12AM EST920.00115.00119.25126.85-2.30-1.96%516884.90%
TSLA200221P009300002020-02-14 2:03PM EST930.00128.09128.60136.85-8.46-6.20%1025387.40%
TSLA200221P009400002020-02-14 11:59AM EST940.00137.30138.05145.85-8.90-6.09%58985.67%
TSLA200221P009500002020-02-14 3:05PM EST950.00150.00148.20155.85+1.60+1.08%815490.70%
TSLA200221P009550002020-02-14 2:49PM EST955.00156.90153.05160.85-12.10-7.16%10792.14%
TSLA200221P009600002020-02-14 11:27AM EST960.00154.53157.85165.85-10.12-6.15%115393.29%
TSLA200221P009650002020-02-14 10:58AM EST965.00158.55162.80170.85-9.65-5.74%2995.11%
TSLA200221P009700002020-02-14 10:31AM EST970.00169.55167.70175.85-30.54-15.26%57296.64%
TSLA200221P009750002020-02-14 3:46PM EST975.00179.80175.60183.25-17.19-8.73%-6119.98%
TSLA200221P009800002020-02-13 1:03PM EST980.00180.45177.85185.850.00-860101.47%
TSLA200221P009850002020-02-10 10:48AM EST985.00223.15183.75190.900.00--3108.18%
TSLA200221P009900002020-02-12 11:32AM EST990.00210.40187.50195.850.00-2070103.54%
TSLA200221P009950002020-02-13 2:11PM EST995.00191.00192.40200.850.00-19104.88%
TSLA200221P010000002020-02-13 3:33PM EST1,000.00208.80197.45205.850.00-244135107.10%
TSLA200221P010050002020-02-10 9:52AM EST1,005.00228.24202.50209.500.00-25100.20%
TSLA200221P010100002020-02-10 2:08PM EST1,010.00250.50207.55214.500.00-1026102.37%
TSLA200221P010150002020-02-07 10:22AM EST1,015.00281.00212.50219.500.00-33103.74%
TSLA200221P010200002020-02-07 10:22AM EST1,020.00285.75217.50224.500.00-730105.49%
TSLA200221P010250002020-02-12 9:31AM EST1,025.00244.44222.40229.500.00-27106.40%
TSLA200221P010300002020-02-14 10:31AM EST1,030.00228.15227.35234.45-26.90-10.55%639107.23%
TSLA200221P010350002020-02-10 10:35AM EST1,035.00260.15232.25239.500.00-511108.45%
TSLA200221P010400002020-02-12 10:05AM EST1,040.00264.20237.30244.500.00-238110.60%
TSLA200221P010450002020-02-07 9:49AM EST1,045.00301.45241.90249.450.00-912107.72%
TSLA200221P010500002020-02-10 3:21PM EST1,050.00274.35247.20253.700.00-736103.61%
TSLA200221P010550002020-02-14 11:40AM EST1,055.00250.55251.95259.45-28.15-10.10%15111.48%
TSLA200221P010600002020-02-07 9:49AM EST1,060.00315.65256.80264.500.00-312111.91%
TSLA200221P010650002020-02-07 9:36AM EST1,065.00319.35262.15269.400.00-39116.26%
TSLA200221P010700002020-02-11 10:49AM EST1,070.00302.55266.85274.500.00-111115.63%
TSLA200221P010750002020-02-10 3:31PM EST1,075.00302.20271.80280.600.00-112127.39%
TSLA200221P010800002020-02-07 11:29AM EST1,080.00341.94276.90283.700.00-124107.47%
TSLA200221P010850002020-02-06 10:46AM EST1,085.00338.35281.90291.200.00-17136.08%
TSLA200221P010900002020-02-06 11:02AM EST1,090.00337.05286.70295.250.00--17128.22%
TSLA200221P011000002020-02-14 9:30AM EST1,100.00310.00296.80304.30+4.00+1.31%139121.48%
TSLA200221P011100002020-02-10 3:56PM EST1,110.00345.25306.85315.100.00-18134.42%
TSLA200221P011200002020-02-14 9:56AM EST1,120.00320.56316.50325.40-3.69-1.14%416136.96%
TSLA200221P011300002020-02-06 12:32PM EST1,130.00378.80326.60335.350.00-2158140.45%
TSLA200221P011400002020-02-14 12:41PM EST1,140.00337.60336.60345.25-22.52-6.25%315142.36%
TSLA200221P011500002020-02-14 12:41PM EST1,150.00347.60346.40355.25-63.85-15.52%330143.02%
TSLA200221P011600002020-02-06 10:20AM EST1,160.00408.30356.55365.200.00-927147.02%
TSLA200221P011700002020-02-14 9:56AM EST1,170.00370.30366.65375.20-35.35-8.71%5106150.98%
TSLA200221P011800002020-02-14 1:19PM EST1,180.00381.35376.60385.15-0.20-0.05%1279152.64%
TSLA200221P011900002020-02-14 10:13AM EST1,190.00388.65386.95395.15-52.60-11.92%113159.33%
TSLA200221P012000002020-02-14 9:45AM EST1,200.00401.45396.55405.10+6.45+1.63%18156.88%
TSLA200221P012100002020-02-14 10:41AM EST1,210.00404.50406.55415.05-56.95-12.34%43158.94%
TSLA200221P012200002020-02-07 3:03PM EST1,220.00476.40416.25425.050.00-24157.37%
TSLA200221P012300002020-02-05 10:07AM EST1,230.00459.80426.65435.050.00--4165.48%
TSLA200221P012400002020-02-07 3:03PM EST1,240.00496.20436.65444.750.00-57163.97%
TSLA200221P012500002020-02-13 3:43PM EST1,250.00449.84446.35455.000.00--1165.72%
TSLA200221P012600002020-02-05 2:32PM EST1,260.00516.00456.50464.950.00-13169.73%
TSLA200221P012700002020-02-07 9:53AM EST1,270.00516.25466.45475.000.00-21172.22%
TSLA200221P012800002020-02-11 11:27AM EST1,280.00500.80476.45484.950.00-91173.93%
TSLA200221P012900002020-02-06 2:14PM EST1,290.00545.85486.55494.750.00--2174.76%
TSLA200221P013000002020-02-10 3:07PM EST1,300.00526.15496.50504.900.00-612178.71%
TSLA200221P013100002020-02-06 9:51AM EST1,310.00563.05506.45514.900.00-15180.32%
TSLA200221P013200002020-02-06 10:20AM EST1,320.00564.65516.40524.950.00--5182.67%
TSLA200221P013300002020-02-05 2:22PM EST1,330.00611.00526.35534.600.00--1177.64%
TSLA200221P013400002020-02-05 12:07PM EST1,340.00594.45536.40544.950.00-12187.30%
TSLA200221P013500002020-02-13 3:43PM EST1,350.00549.24546.40554.750.00--1186.04%
TSLA200221P013600002020-02-12 12:55PM EST1,360.00581.15556.10564.800.00-82183.20%
TSLA200221P013700002020-02-07 9:53AM EST1,370.00612.85566.95574.950.00-24202.34%
TSLA200221P013800002020-02-11 9:57AM EST1,380.00612.40576.40584.900.00-416195.41%
TSLA200221P013900002020-02-12 3:10PM EST1,390.00624.10586.40594.600.00-2425191.80%
TSLA200221P014000002020-02-12 12:42PM EST1,400.00623.15596.35604.950.00-77199.71%
TSLA200221P014100002020-02-12 12:54PM EST1,410.00630.55606.35614.900.00-101200.98%
TSLA200221P014200002020-02-12 12:43PM EST1,420.00639.00616.65624.500.00-305201.17%
TSLA200221P014300002020-02-12 2:02PM EST1,430.00656.05626.70634.800.00-1110209.57%
TSLA200221P014400002020-02-12 12:41PM EST1,440.00659.55636.35644.750.00-62204.30%
TSLA200221P014500002020-02-12 12:42PM EST1,450.00670.80646.35654.450.00-101199.41%
TSLA200221P014600002020-02-12 12:44PM EST1,460.00678.30656.35664.950.00-76212.31%
TSLA200221P014700002020-02-10 2:52PM EST1,470.00697.40666.35674.750.00-12210.35%
TSLA200221P014800002020-02-05 11:35AM EST1,480.00710.95676.35684.650.00--1210.16%
TSLA200221P014900002020-02-12 12:44PM EST1,490.00712.00686.40694.700.00-233214.36%
TSLA200221P015000002020-02-12 12:39PM EST1,500.00719.35696.50704.950.00-3017223.14%
TSLA200221P015200002020-02-12 12:43PM EST1,520.00742.10716.35724.950.00-108224.32%
TSLA200221P015300002020-02-12 12:56PM EST1,530.00751.00726.50734.900.00-52228.13%
TSLA200221P015400002020-02-05 1:24PM EST1,540.00813.45736.35744.950.00--2228.13%
TSLA200221P015500002020-02-07 9:53AM EST1,550.00791.70746.35754.600.00-222222.36%
TSLA200221P015600002020-02-05 2:19PM EST1,560.00835.90756.45764.850.00--2231.93%
TSLA200221P015700002020-02-12 12:55PM EST1,570.00790.55766.35774.950.00-64233.79%
TSLA200221P015800002020-02-12 12:54PM EST1,580.00800.55776.35784.950.00-108235.64%
TSLA200221P015900002020-02-12 12:43PM EST1,590.00811.40786.00794.900.00-2014228.42%
TSLA200221P016000002020-02-06 12:47PM EST1,600.00832.95796.50804.700.00--2237.26%
TSLA200221P016100002020-02-10 2:47PM EST1,610.00833.80806.35814.950.00-12241.16%
TSLA200221P016200002020-02-10 3:44PM EST1,620.00851.70816.55824.750.00-335242.97%
TSLA200221P016400002020-02-05 12:44PM EST1,640.00883.45836.50844.800.00--6246.53%
TSLA200221P016500002020-02-06 10:15AM EST1,650.00891.70846.50854.950.00-219251.32%
TSLA200221P016600002020-02-05 11:44AM EST1,660.00899.95856.95864.650.00--2255.96%
TSLA200221P016700002020-02-05 11:59AM EST1,670.00907.25866.00874.950.00--5243.56%
TSLA200221P016800002020-02-10 3:44PM EST1,680.00911.55876.00884.900.00-328243.95%
TSLA200221P017000002020-02-12 10:29AM EST1,700.00918.00896.35904.950.00-222256.93%
TSLA200221P017100002020-02-10 9:31AM EST1,710.00921.00906.00914.500.00-28235.55%
TSLA200221P017200002020-02-05 12:48PM EST1,720.00962.05916.50924.450.00--1251.86%
TSLA200221P017300002020-02-10 3:44PM EST1,730.00961.45926.35934.950.00-22261.96%
TSLA200221P017400002020-02-12 12:44PM EST1,740.00962.00936.50944.550.00-2013257.72%
TSLA200221P017500002020-02-05 1:09PM EST1,750.001,028.35946.55954.900.00--2268.46%
TSLA200221P017600002020-02-12 12:53PM EST1,760.00978.10956.35964.950.00-1010266.89%
TSLA200221P017700002020-02-12 12:39PM EST1,770.00990.30966.35974.050.00-3019240.23%
TSLA200221P017800002020-02-12 12:43PM EST1,780.001,002.10976.35984.700.00-106264.16%
TSLA200221P017900002020-02-05 1:55PM EST1,790.001,068.20986.35994.400.00--7257.03%
TSLA200221P018000002020-02-05 2:16PM EST1,800.001,098.50996.001,004.950.00--28264.55%
TSLA200221P018100002020-02-05 12:56PM EST1,810.001,056.601,006.351,014.200.00--0252.73%
TSLA200221P018200002020-02-12 12:50PM EST1,820.001,040.051,016.551,024.750.00-3019276.47%
TSLA200221P018300002020-02-05 12:42PM EST1,830.001,071.851,026.401,034.850.00--37276.86%
TSLA200221P018400002020-02-06 12:01PM EST1,840.001,067.501,036.351,044.800.00--22275.98%
TSLA200221P018500002020-02-12 12:55PM EST1,850.001,071.151,046.251,054.750.00-85273.63%
TSLA200221P018600002020-02-05 1:08PM EST1,860.001,136.001,056.251,064.600.00--46270.70%
TSLA200221P018700002020-02-05 12:53PM EST1,870.001,115.351,066.351,074.700.00--24277.93%
TSLA200221P018800002020-02-11 11:31AM EST1,880.001,107.151,076.351,084.900.00--1284.47%
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