TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C001000002020-05-28 1:45PM EDT100.00723.900.000.000.00-1500.00%
TSLA200529C001500002020-05-28 10:59AM EDT150.00668.100.000.000.00-500.00%
TSLA200529C002000002020-05-28 3:52PM EDT200.00601.600.000.000.00-500.00%
TSLA200529C002500002020-05-28 3:45PM EDT250.00555.450.000.000.00-900.00%
TSLA200529C003000002020-05-28 3:45PM EDT300.00505.700.000.000.00-600.00%
TSLA200529C003500002020-05-28 1:47PM EDT350.00472.750.000.000.00-900.00%
TSLA200529C004000002020-05-28 3:31PM EDT400.00409.850.000.000.00-700.00%
TSLA200529C004100002020-05-28 3:00PM EDT410.00406.250.000.000.00-400.00%
TSLA200529C004200002020-05-28 12:23PM EDT420.00398.000.000.000.00-1100.00%
TSLA200529C004300002020-05-28 1:47PM EDT430.00393.100.000.000.00-700.00%
TSLA200529C004400002020-05-28 1:47PM EDT440.00383.100.000.000.00-800.00%
TSLA200529C004500002020-05-27 2:59PM EDT450.00370.20361.85364.700.00---759.18%
TSLA200529C004600002020-05-28 1:47PM EDT460.00363.100.000.000.00-400.00%
TSLA200529C004700002020-05-28 9:52AM EDT470.00345.870.000.000.00-300.00%
TSLA200529C004750002020-05-28 3:49PM EDT475.00330.650.000.000.00-800.00%
TSLA200529C004800002020-05-28 12:23PM EDT480.00338.000.000.000.00-200.00%
TSLA200529C004850002020-05-28 11:40AM EDT485.00330.250.000.000.00-1100.00%
TSLA200529C004900002020-05-28 9:44AM EDT490.00325.150.000.000.00-2500.00%
TSLA200529C004950002020-05-28 12:23PM EDT495.00323.000.000.000.00-200.00%
TSLA200529C005000002020-05-28 11:40AM EDT500.00315.250.000.000.00-1200.00%
TSLA200529C005050002020-05-28 12:23PM EDT505.00313.000.000.000.00-2400.00%
TSLA200529C005100002020-05-28 12:23PM EDT510.00308.000.000.000.00-300.00%
TSLA200529C005150002020-05-28 3:33PM EDT515.00294.020.000.000.00-100.00%
TSLA200529C005200002020-05-27 3:45PM EDT520.00299.950.000.000.00-200.00%
TSLA200529C005250002020-05-27 1:36PM EDT525.00283.000.000.000.00-400.00%
TSLA200529C005300002020-05-27 3:11PM EDT530.00289.100.000.000.00-300.00%
TSLA200529C005350002020-05-27 10:35AM EDT535.00269.800.000.000.00-100.00%
TSLA200529C005400002020-05-28 1:52PM EDT540.00281.690.000.000.00-200.00%
TSLA200529C005450002020-05-28 12:23PM EDT545.00273.000.000.000.00-600.00%
TSLA200529C005500002020-05-27 12:43PM EDT550.00258.150.000.000.00-400.00%
TSLA200529C005550002020-05-28 3:40PM EDT555.00254.850.000.000.00-200.00%
TSLA200529C005600002020-05-28 1:18PM EDT560.00257.050.000.000.00-100.00%
TSLA200529C005650002020-05-27 3:56PM EDT565.00254.650.000.000.00-500.00%
TSLA200529C005700002020-05-27 11:32AM EDT570.00232.480.000.000.00-500.00%
TSLA200529C005750002020-05-28 2:49PM EDT575.00239.700.000.000.00-500.00%
TSLA200529C005800002020-05-28 9:55AM EDT580.00234.650.000.000.00-300.00%
TSLA200529C005850002020-05-28 3:55PM EDT585.00219.750.000.000.00-2100.00%
TSLA200529C005900002020-05-28 2:19PM EDT590.00228.200.000.000.00-300.00%
TSLA200529C005950002020-05-28 11:40AM EDT595.00220.350.000.000.00-1000.00%
TSLA200529C006000002020-05-28 3:51PM EDT600.00203.370.000.000.00-1600.00%
TSLA200529C006050002020-05-28 10:50AM EDT605.00214.850.000.000.00-400.00%
TSLA200529C006100002020-05-28 3:17PM EDT610.00204.050.000.000.00-600.00%
TSLA200529C006150002020-05-28 1:45PM EDT615.00208.950.000.000.00-300.00%
TSLA200529C006200002020-05-27 11:32AM EDT620.00182.270.000.000.00-600.00%
TSLA200529C006250002020-05-28 2:19PM EDT625.00193.200.000.000.00-300.00%
TSLA200529C006300002020-05-28 11:40AM EDT630.00185.250.000.000.00-200.00%
TSLA200529C006350002020-05-28 3:40PM EDT635.00174.850.000.000.00-300.00%
TSLA200529C006400002020-05-28 3:40PM EDT640.00169.800.000.000.00-400.00%
TSLA200529C006450002020-05-28 11:40AM EDT645.00170.200.000.000.00-200.00%
TSLA200529C006500002020-05-28 3:22PM EDT650.00160.780.000.000.00-400.00%
TSLA200529C006550002020-05-28 9:43AM EDT655.00158.200.000.000.00-2200.00%
TSLA200529C006600002020-05-28 3:54PM EDT660.00144.200.000.000.00-300.00%
TSLA200529C006650002020-05-28 10:40AM EDT665.00153.350.000.000.00-300.00%
TSLA200529C006700002020-05-28 1:47PM EDT670.00152.900.000.000.00-500.00%
TSLA200529C006750002020-05-28 11:31AM EDT675.00142.430.000.000.00-300.00%
TSLA200529C006800002020-05-28 3:29PM EDT680.00129.970.000.000.00-600.00%
TSLA200529C006850002020-05-28 11:40AM EDT685.00130.450.000.000.00-700.00%
TSLA200529C006900002020-05-28 3:00PM EDT690.00126.650.000.000.00-300.00%
TSLA200529C006950002020-05-27 3:07PM EDT695.00126.040.000.000.00-400.00%
TSLA200529C007000002020-05-28 3:59PM EDT700.00105.350.000.000.00-4600.00%
TSLA200529C007050002020-05-28 3:00PM EDT705.00111.650.000.000.00-1500.00%
TSLA200529C007100002020-05-28 3:50PM EDT710.0092.640.000.000.00-700.00%
TSLA200529C007150002020-05-28 12:51PM EDT715.00102.110.000.000.00-2600.00%
TSLA200529C007200002020-05-28 3:30PM EDT720.0089.540.000.000.00-1600.00%
TSLA200529C007250002020-05-28 3:59PM EDT725.0080.950.000.000.00-1400.00%
TSLA200529C007300002020-05-28 3:24PM EDT730.0083.000.000.000.00-2000.00%
TSLA200529C007350002020-05-28 2:24PM EDT735.0082.700.000.000.00-1400.00%
TSLA200529C007400002020-05-28 3:37PM EDT740.0070.480.000.000.00-1900.00%
TSLA200529C007450002020-05-28 3:59PM EDT745.0062.000.000.000.00-1400.00%
TSLA200529C007500002020-05-28 3:59PM EDT750.0056.750.000.000.00-8600.00%
TSLA200529C007550002020-05-28 3:44PM EDT755.0052.150.000.000.00-9000.00%
TSLA200529C007600002020-05-28 3:53PM EDT760.0044.650.000.000.00-12400.00%
TSLA200529C007650002020-05-28 2:10PM EDT765.0053.700.000.000.00-9800.00%
TSLA200529C007700002020-05-28 3:56PM EDT770.0036.530.000.000.00-1,44500.00%
TSLA200529C007750002020-05-28 3:51PM EDT775.0030.210.000.000.00-17800.00%
TSLA200529C007800002020-05-28 3:57PM EDT780.0028.000.000.000.00-55400.00%
TSLA200529C007850002020-05-28 3:53PM EDT785.0022.100.000.000.00-28500.00%
TSLA200529C007900002020-05-28 3:59PM EDT790.0019.390.000.000.00-92600.00%
TSLA200529C007950002020-05-28 3:57PM EDT795.0015.550.000.000.00-1,62200.00%
TSLA200529C008000002020-05-28 3:59PM EDT800.0012.300.000.000.00-4,61000.00%
TSLA200529C008050002020-05-28 3:59PM EDT805.009.250.000.000.00-4,14500.00%
TSLA200529C008100002020-05-28 3:59PM EDT810.006.800.000.000.00-9,98103.13%
TSLA200529C008150002020-05-28 3:59PM EDT815.004.900.000.000.00-8,73806.25%
TSLA200529C008200002020-05-28 3:59PM EDT820.003.450.000.000.00-16,39206.25%
TSLA200529C008250002020-05-28 3:59PM EDT825.002.450.000.000.00-22,255012.50%
TSLA200529C008300002020-05-28 3:59PM EDT830.001.800.000.000.00-14,665012.50%
TSLA200529C008350002020-05-28 3:59PM EDT835.001.290.000.000.00-7,284012.50%
TSLA200529C008400002020-05-28 3:59PM EDT840.000.900.000.000.00-13,797012.50%
TSLA200529C008450002020-05-28 3:59PM EDT845.000.700.000.000.00-6,324025.00%
TSLA200529C008500002020-05-28 3:59PM EDT850.000.510.000.000.00-22,272025.00%
TSLA200529C008550002020-05-28 3:59PM EDT855.000.410.000.000.00-2,707025.00%
TSLA200529C008600002020-05-28 3:59PM EDT860.000.380.000.000.00-3,787025.00%
TSLA200529C008650002020-05-28 3:59PM EDT865.000.250.000.000.00-1,637025.00%
TSLA200529C008700002020-05-28 3:59PM EDT870.000.230.000.000.00-3,517025.00%
TSLA200529C008750002020-05-28 3:58PM EDT875.000.190.000.000.00-2,004025.00%
TSLA200529C008800002020-05-28 3:59PM EDT880.000.160.000.000.00-3,605025.00%
TSLA200529C008850002020-05-28 3:57PM EDT885.000.150.000.000.00-550050.00%
TSLA200529C008900002020-05-28 3:59PM EDT890.000.120.000.000.00-1,099050.00%
TSLA200529C008950002020-05-28 3:58PM EDT895.000.120.000.000.00-590050.00%
TSLA200529C009000002020-05-28 3:59PM EDT900.000.130.000.000.00-12,802050.00%
TSLA200529C009200002020-05-28 3:59PM EDT920.000.100.000.000.00-1,797050.00%
TSLA200529C009400002020-05-28 3:59PM EDT940.000.060.000.000.00-854050.00%
TSLA200529C009600002020-05-28 3:59PM EDT960.000.050.000.000.00-602050.00%
TSLA200529C009800002020-05-28 3:56PM EDT980.000.040.000.000.00-797050.00%
TSLA200529C010000002020-05-28 3:58PM EDT1,000.000.020.000.000.00-3,859050.00%
TSLA200529C010200002020-05-28 3:56PM EDT1,020.000.030.000.000.00-229050.00%
TSLA200529C010400002020-05-28 3:56PM EDT1,040.000.020.000.000.00-102050.00%
TSLA200529C010600002020-05-28 3:31PM EDT1,060.000.020.000.000.00-52050.00%
TSLA200529C010800002020-05-28 3:40PM EDT1,080.000.010.000.000.00-77050.00%
TSLA200529C011000002020-05-28 3:56PM EDT1,100.000.020.000.000.00-408050.00%
TSLA200529C011200002020-05-28 3:40PM EDT1,120.000.020.000.000.00-153050.00%
TSLA200529C011400002020-05-28 3:03PM EDT1,140.000.010.000.000.00-15050.00%
TSLA200529C011600002020-05-28 3:58PM EDT1,160.000.030.000.000.00-1,018050.00%
TSLA200529C011800002020-05-28 3:53PM EDT1,180.000.020.000.000.00-56050.00%
TSLA200529C012000002020-05-28 3:53PM EDT1,200.000.010.000.000.00-1,268050.00%
TSLA200529C012100002020-05-28 2:12PM EDT1,210.000.030.000.000.00-10100.00%
TSLA200529C012200002020-05-28 3:40PM EDT1,220.000.010.000.000.00-5050.00%
TSLA200529C012300002020-05-28 9:43AM EDT1,230.000.010.000.000.00-20100.00%
TSLA200529C012400002020-05-28 12:39PM EDT1,240.000.010.000.000.00-3050.00%
TSLA200529C012500002020-05-28 1:54PM EDT1,250.000.010.000.000.00-9050.00%
TSLA200529C012600002020-05-28 11:28AM EDT1,260.000.010.000.000.00-3050.00%
TSLA200529C012700002020-05-28 11:39AM EDT1,270.000.010.000.000.00-11050.00%
TSLA200529C012800002020-05-27 11:48AM EDT1,280.000.010.000.000.00-251050.00%
TSLA200529C012900002020-05-28 11:45AM EDT1,290.000.010.000.000.00-4050.00%
TSLA200529C013000002020-05-28 11:46AM EDT1,300.000.010.000.000.00-5050.00%
TSLA200529C013100002020-05-22 12:48PM EDT1,310.000.090.000.000.00-1050.00%
TSLA200529C013200002020-05-28 2:44PM EDT1,320.000.010.000.000.00-3050.00%
TSLA200529C013300002020-05-28 9:43AM EDT1,330.000.010.000.000.00-3050.00%
TSLA200529C013400002020-05-27 1:01PM EDT1,340.000.020.000.000.00-150050.00%
TSLA200529C013500002020-05-28 9:37AM EDT1,350.000.010.000.000.00-31050.00%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P001000002020-05-27 3:44PM EDT100.000.010.000.000.00-12050.00%
TSLA200529P001500002020-05-26 9:54AM EDT150.000.010.000.000.00-22050.00%
TSLA200529P002000002020-05-27 11:14AM EDT200.000.010.000.000.00-14050.00%
TSLA200529P002500002020-05-26 11:19AM EDT250.000.010.000.000.00-15050.00%
TSLA200529P003000002020-05-27 3:59PM EDT300.000.010.000.000.00-81050.00%
TSLA200529P003500002020-05-27 3:48PM EDT350.000.010.000.000.00-40050.00%
TSLA200529P004000002020-05-27 3:59PM EDT400.000.010.000.000.00-175050.00%
TSLA200529P004100002020-05-27 3:59PM EDT410.000.010.000.000.00-32050.00%
TSLA200529P004200002020-05-28 12:20PM EDT420.000.010.000.000.00-9050.00%
TSLA200529P004300002020-05-28 10:55AM EDT430.000.010.000.000.00-10050.00%
TSLA200529P004400002020-05-22 2:46PM EDT440.000.070.000.000.00-2050.00%
TSLA200529P004500002020-05-28 10:57AM EDT450.000.010.000.000.00-64050.00%
TSLA200529P004600002020-05-27 11:11AM EDT460.000.050.000.000.00-2050.00%
TSLA200529P004700002020-05-28 11:10AM EDT470.000.010.000.000.00-4050.00%
TSLA200529P004750002020-05-28 3:59PM EDT475.000.010.000.000.00-11050.00%
TSLA200529P004800002020-05-28 11:20AM EDT480.000.010.000.000.00-6050.00%
TSLA200529P004850002020-05-26 11:25AM EDT485.000.030.000.000.00-34050.00%
TSLA200529P004900002020-05-28 11:21AM EDT490.000.010.000.000.00-20050.00%
TSLA200529P004950002020-05-28 9:39AM EDT495.000.030.000.000.00-1050.00%
TSLA200529P005000002020-05-28 3:55PM EDT500.000.010.000.000.00-170050.00%
TSLA200529P005050002020-05-28 3:30PM EDT505.000.010.000.000.00-9050.00%
TSLA200529P005100002020-05-27 2:36PM EDT510.000.050.000.000.00-5050.00%
TSLA200529P005150002020-05-27 12:23PM EDT515.000.050.000.000.00-7050.00%
TSLA200529P005200002020-05-28 3:56PM EDT520.000.010.000.000.00-10050.00%
TSLA200529P005250002020-05-27 3:27PM EDT525.000.050.000.000.00-1130100.00%
TSLA200529P005300002020-05-27 3:59PM EDT530.000.050.000.000.00-43050.00%
TSLA200529P005350002020-05-28 3:50PM EDT535.000.010.000.000.00-1050.00%
TSLA200529P005400002020-05-28 11:49AM EDT540.000.010.000.000.00-2050.00%
TSLA200529P005450002020-05-28 10:02AM EDT545.000.020.000.000.00-4050.00%
TSLA200529P005500002020-05-28 3:59PM EDT550.000.020.000.000.00-20050.00%
TSLA200529P005550002020-05-28 3:55PM EDT555.000.010.000.000.00-20050.00%
TSLA200529P005600002020-05-28 1:44PM EDT560.000.020.000.000.00-32050.00%
TSLA200529P005650002020-05-28 9:30AM EDT565.000.010.000.000.00-1050.00%
TSLA200529P005700002020-05-28 3:35PM EDT570.000.020.000.000.00-7050.00%
TSLA200529P005750002020-05-27 2:13PM EDT575.000.140.000.000.00-9050.00%
TSLA200529P005800002020-05-28 1:10PM EDT580.000.010.000.000.00-8050.00%
TSLA200529P005850002020-05-28 1:25PM EDT585.000.010.000.000.00-7050.00%
TSLA200529P005900002020-05-28 3:56PM EDT590.000.020.000.000.00-20050.00%
TSLA200529P005950002020-05-28 11:51AM EDT595.000.020.000.000.00-9050.00%
TSLA200529P006000002020-05-28 3:51PM EDT600.000.020.000.000.00-243050.00%
TSLA200529P006050002020-05-28 9:37AM EDT605.000.010.000.000.00-5050.00%
TSLA200529P006100002020-05-28 12:06PM EDT610.000.040.000.000.00-6050.00%
TSLA200529P006150002020-05-28 3:55PM EDT615.000.010.000.000.00-5050.00%
TSLA200529P006200002020-05-28 3:24PM EDT620.000.040.000.000.00-53050.00%
TSLA200529P006250002020-05-28 1:33PM EDT625.000.020.000.000.00-7050.00%
TSLA200529P006300002020-05-28 12:12PM EDT630.000.030.000.000.00-4050.00%
TSLA200529P006350002020-05-28 12:05PM EDT635.000.030.000.000.00-5050.00%
TSLA200529P006400002020-05-28 3:24PM EDT640.000.030.000.000.00-127050.00%
TSLA200529P006450002020-05-28 3:51PM EDT645.000.050.000.000.00-13050.00%
TSLA200529P006500002020-05-28 3:55PM EDT650.000.050.000.000.00-305050.00%
TSLA200529P006550002020-05-28 3:28PM EDT655.000.030.000.000.00-5050.00%
TSLA200529P006600002020-05-28 3:44PM EDT660.000.030.000.000.00-151050.00%
TSLA200529P006650002020-05-28 3:58PM EDT665.000.040.000.000.00-38050.00%
TSLA200529P006700002020-05-28 3:45PM EDT670.000.030.000.000.00-55050.00%
TSLA200529P006750002020-05-28 2:09PM EDT675.000.030.000.000.00-82050.00%
TSLA200529P006800002020-05-28 3:59PM EDT680.000.060.000.000.00-127050.00%
TSLA200529P006850002020-05-28 3:47PM EDT685.000.080.000.000.00-36050.00%
TSLA200529P006900002020-05-28 3:57PM EDT690.000.080.000.000.00-78050.00%
TSLA200529P006950002020-05-28 3:45PM EDT695.000.090.000.000.00-47050.00%
TSLA200529P007000002020-05-28 3:59PM EDT700.000.090.000.000.00-1,549050.00%
TSLA200529P007050002020-05-28 3:55PM EDT705.000.080.000.000.00-53050.00%
TSLA200529P007100002020-05-28 3:58PM EDT710.000.100.000.000.00-212050.00%
TSLA200529P007150002020-05-28 3:45PM EDT715.000.190.000.000.00-116050.00%
TSLA200529P007200002020-05-28 3:59PM EDT720.000.150.000.000.00-1,146050.00%
TSLA200529P007250002020-05-28 3:59PM EDT725.000.110.000.000.00-308050.00%
TSLA200529P007300002020-05-28 3:59PM EDT730.000.230.000.000.00-418050.00%
TSLA200529P007350002020-05-28 3:59PM EDT735.000.210.000.000.00-186025.00%
TSLA200529P007400002020-05-28 3:59PM EDT740.000.250.000.000.00-1,774025.00%
TSLA200529P007450002020-05-28 3:56PM EDT745.000.330.000.000.00-397025.00%
TSLA200529P007500002020-05-28 3:59PM EDT750.000.380.000.000.00-4,640025.00%
TSLA200529P007550002020-05-28 3:59PM EDT755.000.450.000.000.00-629025.00%
TSLA200529P007600002020-05-28 3:59PM EDT760.000.590.000.000.00-2,200025.00%
TSLA200529P007650002020-05-28 3:59PM EDT765.000.720.000.000.00-1,186025.00%
TSLA200529P007700002020-05-28 3:59PM EDT770.001.000.000.000.00-3,255025.00%
TSLA200529P007750002020-05-28 3:59PM EDT775.001.350.000.000.00-4,121012.50%
TSLA200529P007800002020-05-28 3:59PM EDT780.001.850.000.000.00-8,725012.50%
TSLA200529P007850002020-05-28 3:59PM EDT785.002.520.000.000.00-4,157012.50%
TSLA200529P007900002020-05-28 3:59PM EDT790.003.380.000.000.00-8,89506.25%
TSLA200529P007950002020-05-28 3:59PM EDT795.004.500.000.000.00-8,24406.25%
TSLA200529P008000002020-05-28 3:59PM EDT800.006.250.000.000.00-17,99503.13%
TSLA200529P008050002020-05-28 3:59PM EDT805.008.170.000.000.00-7,37600.78%
TSLA200529P008100002020-05-28 3:59PM EDT810.0010.850.000.000.00-13,17400.00%
TSLA200529P008150002020-05-28 3:59PM EDT815.0014.230.000.000.00-8,43000.00%
TSLA200529P008200002020-05-28 3:59PM EDT820.0017.500.000.000.00-6,92700.00%
TSLA200529P008250002020-05-28 3:59PM EDT825.0021.000.000.000.00-1,17200.00%
TSLA200529P008300002020-05-28 3:59PM EDT830.0025.750.000.000.00-81100.00%
TSLA200529P008350002020-05-28 3:59PM EDT835.0030.250.000.000.00-1,04300.00%
TSLA200529P008400002020-05-28 3:54PM EDT840.0037.100.000.000.00-51100.00%
TSLA200529P008450002020-05-28 3:51PM EDT845.0042.750.000.000.00-9400.00%
TSLA200529P008500002020-05-28 3:56PM EDT850.0044.000.000.000.00-28700.00%
TSLA200529P008550002020-05-28 3:47PM EDT855.0050.500.000.000.00-4400.00%
TSLA200529P008600002020-05-28 3:52PM EDT860.0058.050.000.000.00-25100.00%
TSLA200529P008650002020-05-28 3:52PM EDT865.0063.030.000.000.00-10000.00%
TSLA200529P008700002020-05-28 3:55PM EDT870.0064.600.000.000.00-7500.00%
TSLA200529P008750002020-05-28 2:46PM EDT875.0059.180.000.000.00-3200.00%
TSLA200529P008800002020-05-28 2:48PM EDT880.0064.750.000.000.00-1400.00%
TSLA200529P008850002020-05-28 2:48PM EDT885.0069.700.000.000.00-600.00%
TSLA200529P008900002020-05-28 10:49AM EDT890.0070.450.000.000.00-300.00%
TSLA200529P008950002020-05-28 12:11PM EDT895.0078.050.000.000.00-1200.00%
TSLA200529P009000002020-05-28 3:48PM EDT900.0094.900.000.000.00-3500.00%
TSLA200529P009200002020-05-28 12:04PM EDT920.00101.600.000.000.00-700.00%
TSLA200529P009400002020-05-28 3:10PM EDT940.00124.800.000.000.00-30900.00%
TSLA200529P009600002020-05-28 2:46PM EDT960.00144.750.000.000.00-1700.00%
TSLA200529P009800002020-05-28 3:48PM EDT980.00175.250.000.000.00-300.00%
TSLA200529P010000002020-05-28 3:53PM EDT1,000.00197.000.000.000.00-1100.00%
TSLA200529P010200002020-05-28 9:53AM EDT1,020.00203.800.000.000.00-100.00%
TSLA200529P010400002020-05-28 12:08PM EDT1,040.00221.700.000.000.00-200.00%
TSLA200529P010600002020-05-28 10:34AM EDT1,060.00245.000.000.000.00-300.00%
TSLA200529P010800002020-05-27 9:33AM EDT1,080.00264.350.000.000.00-200.00%
TSLA200529P011000002020-05-28 3:48PM EDT1,100.00295.200.000.000.00-200.00%
TSLA200529P011200002020-05-28 10:47AM EDT1,120.00300.450.000.000.00-400.00%
TSLA200529P011400002020-05-27 12:07PM EDT1,140.00332.100.000.000.00-300.00%
TSLA200529P011600002020-05-27 1:36PM EDT1,160.00352.450.000.000.00-400.00%
TSLA200529P011800002020-05-27 9:46AM EDT1,180.00366.350.000.000.00-200.00%
TSLA200529P012000002020-05-26 9:50AM EDT1,200.00374.200.000.000.00-100.00%
TSLA200529P012100002020-05-28 9:53AM EDT1,210.00393.750.000.000.00-200.00%
TSLA200529P012200002020-05-26 9:53AM EDT1,220.00393.900.000.000.00-1500.00%
TSLA200529P012300002020-05-27 3:24PM EDT1,230.00410.350.000.000.00-100.00%
TSLA200529P012400002020-05-27 12:35PM EDT1,240.00433.810.000.000.00-300.00%
TSLA200529P012500002020-05-27 1:40PM EDT1,250.00441.550.000.000.00-200.00%
TSLA200529P012600002020-05-27 3:39PM EDT1,260.00441.450.000.000.00-400.00%
TSLA200529P012700002020-05-27 9:55AM EDT1,270.00464.500.000.000.00-200.00%
TSLA200529P012800002020-05-27 9:46AM EDT1,280.00466.250.000.000.00-200.00%
TSLA200529P012900002020-05-28 9:53AM EDT1,290.00473.750.000.000.00-200.00%
TSLA200529P013000002020-05-27 3:24PM EDT1,300.00480.40496.50498.100.00---488.72%
TSLA200529P013100002020-05-21 12:00PM EDT1,310.00506.150.000.000.00--00.00%
TSLA200529P013200002020-05-21 12:03PM EDT1,320.00514.450.000.000.00--00.00%
TSLA200529P013300002020-05-27 3:07PM EDT1,330.00508.650.000.000.00-400.00%
TSLA200529P013400002020-05-27 3:07PM EDT1,340.00518.650.000.000.00-600.00%
TSLA200529P013500002020-05-27 3:07PM EDT1,350.00528.650.000.000.00-1100.00%
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