TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C001000002020-07-01 11:43AM EDT100.001,024.601,103.001,112.750.00-231,015.33%
TSLA200710C001500002020-07-02 9:43AM EDT150.001,065.201,053.151,062.75+87.20+8.92%115839.45%
TSLA200710C002000002020-07-02 12:07PM EDT200.001,004.701,003.001,012.75+75.15+8.08%25720.75%
TSLA200710C002500002020-06-26 11:42AM EDT250.00722.45953.00962.750.00-26631.49%
TSLA200710C003000002020-06-26 3:39PM EDT300.00659.60903.15912.800.00-314561.23%
TSLA200710C003500002020-06-30 12:20PM EDT350.00735.95852.90862.800.00-138501.61%
TSLA200710C004000002020-06-30 12:45PM EDT400.00676.55802.90812.800.00-418450.49%
TSLA200710C004500002020-07-02 2:19PM EDT450.00754.91753.00762.45+77.91+11.51%1712399.76%
TSLA200710C005000002020-07-02 3:57PM EDT500.00707.00702.65712.55+83.00+13.30%27362.01%
TSLA200710C005200002020-06-24 10:08AM EDT520.00452.40683.00692.900.00--4352.51%
TSLA200710C005400002020-07-02 9:39AM EDT540.00673.73663.50672.90+93.73+16.16%113338.23%
TSLA200710C005600002020-07-02 11:08AM EDT560.00633.15643.30652.95+110.79+21.21%14325.12%
TSLA200710C005800002020-07-02 9:44AM EDT580.00633.80622.70632.60+89.55+16.45%46307.20%
TSLA200710C006000002020-07-02 11:10AM EDT600.00592.32603.30613.00+69.01+13.19%47299.56%
TSLA200710C006200002020-07-01 10:01AM EDT620.00495.00583.60593.050.00-27287.67%
TSLA200710C006500002020-07-02 9:54AM EDT650.00553.00553.55562.75+198.55+56.02%113266.24%
TSLA200710C006600002020-06-29 2:05PM EDT660.00332.10543.25553.15+332.10--1264.92%
TSLA200710C006800002020-07-02 2:02PM EDT680.00520.60523.55532.85+78.40+17.73%22250.24%
TSLA200710C007000002020-07-02 12:20PM EDT700.00509.00503.85512.95+89.00+21.19%216240.26%
TSLA200710C007100002020-06-30 10:30AM EDT710.00335.90493.10502.950.00-11234.84%
TSLA200710C007200002020-07-02 10:10AM EDT720.00495.81483.75493.00+88.31+21.67%126229.98%
TSLA200710C007300002020-06-30 3:00PM EDT730.00350.60473.80483.05+350.60--32225.17%
TSLA200710C007400002020-07-01 1:42PM EDT740.00372.79463.85473.100.00-225220.41%
TSLA200710C007450002020-06-30 1:16PM EDT745.00325.45458.25468.150.00-158218.26%
TSLA200710C007500002020-07-02 2:15PM EDT750.00456.25453.30463.20+214.07+88.39%11029216.14%
TSLA200710C007550002020-06-30 2:38PM EDT755.00328.85448.90458.200.00-412213.55%
TSLA200710C007600002020-07-01 10:46AM EDT760.00373.45443.30453.200.00-537210.99%
TSLA200710C007650002020-06-30 12:45PM EDT765.00312.15438.75448.650.00-423115.23%
TSLA200710C007700002020-07-02 10:32AM EDT770.00439.26433.35443.25+79.62+22.14%130206.35%
TSLA200710C007750002020-07-01 3:00PM EDT775.00348.05428.40438.300.00-219204.25%
TSLA200710C007800002020-07-02 2:39PM EDT780.00425.88423.40433.30+82.78+24.13%721201.73%
TSLA200710C007850002020-07-02 10:12AM EDT785.00427.55418.45428.35+83.13+24.14%114199.66%
TSLA200710C007900002020-07-01 11:12AM EDT790.00339.25414.25423.750.00-215133.01%
TSLA200710C007950002020-07-02 9:54AM EDT795.00410.94408.50418.40+82.74+25.21%115195.09%
TSLA200710C008000002020-07-02 2:47PM EDT800.00410.86403.90413.80+93.15+29.32%7131121.29%
TSLA200710C008050002020-07-01 1:04PM EDT805.00315.87398.55408.450.00-1418190.56%
TSLA200710C008100002020-07-02 2:47PM EDT810.00400.84393.95403.85+135.62+51.13%517121.00%
TSLA200710C008150002020-07-01 2:27PM EDT815.00313.25389.40398.900.00-222129.64%
TSLA200710C008200002020-07-02 12:18PM EDT820.00386.80384.45393.55+129.65+50.42%623122.36%
TSLA200710C008250002020-07-01 2:02PM EDT825.00287.37379.45388.950.00-122127.59%
TSLA200710C008300002020-07-02 2:29PM EDT830.00380.37374.00383.65+89.52+30.78%222109.77%
TSLA200710C008350002020-07-01 9:32AM EDT835.00261.25369.55379.000.00-214126.07%
TSLA200710C008400002020-07-02 2:28PM EDT840.00368.40364.55374.05+73.90+25.09%419124.90%
TSLA200710C008450002020-06-30 11:21AM EDT845.00214.80359.60368.750.00-1112119.63%
TSLA200710C008500002020-07-02 3:45PM EDT850.00361.63354.70363.75+97.88+37.11%434119.29%
TSLA200710C008550002020-07-02 3:26PM EDT855.00357.01349.35359.15+98.12+37.90%524118.16%
TSLA200710C008600002020-07-01 10:09AM EDT860.00252.65345.80353.850.00-250128.05%
TSLA200710C008650002020-07-02 2:07PM EDT865.00338.14339.75348.80+122.79+57.02%628115.28%
TSLA200710C008700002020-07-02 11:50AM EDT870.00336.80334.80343.90+81.16+31.75%261115.28%
TSLA200710C008750002020-07-02 3:06PM EDT875.00334.16332.05339.30+83.46+33.29%4263133.59%
TSLA200710C008800002020-07-02 2:33PM EDT880.00330.23324.85334.00+87.31+35.94%1789113.31%
TSLA200710C008850002020-07-02 2:46PM EDT885.00326.45319.85329.05+88.45+37.16%1331112.01%
TSLA200710C008900002020-07-02 12:08PM EDT890.00315.85314.55324.45+127.15+67.38%1247111.21%
TSLA200710C008950002020-07-02 3:55PM EDT895.00318.70310.00319.50+134.60+73.11%848113.67%
TSLA200710C009000002020-07-02 3:59PM EDT900.00309.31305.95313.60+83.31+36.86%82222112.23%
TSLA200710C009050002020-07-02 11:47AM EDT905.00300.85301.35309.60+126.06+72.12%324119.41%
TSLA200710C009100002020-07-02 11:32AM EDT910.00285.00294.85304.65+69.10+32.01%1165108.20%
TSLA200710C009150002020-07-02 12:56PM EDT915.00291.41290.00299.30+80.38+38.09%1232104.83%
TSLA200710C009200002020-07-02 1:59PM EDT920.00281.57285.25294.75+75.40+36.57%1947108.01%
TSLA200710C009250002020-07-02 3:51PM EDT925.00287.95280.10289.40+95.95+49.97%1834102.76%
TSLA200710C009300002020-07-02 3:15PM EDT930.00282.32274.55283.75+90.64+47.29%83290.04%
TSLA200710C009350002020-07-02 3:55PM EDT935.00274.45270.40279.90+83.06+43.40%195104.27%
TSLA200710C009400002020-07-02 3:33PM EDT940.00275.62265.75273.80+92.87+50.82%268897.73%
TSLA200710C009450002020-07-02 12:52PM EDT945.00267.63260.25270.05+85.78+47.17%11110100.59%
TSLA200710C009500002020-07-02 3:54PM EDT950.00260.00257.10265.10+83.00+46.89%79471107.81%
TSLA200710C009550002020-07-02 3:53PM EDT955.00256.30250.35259.75+83.30+48.15%911395.78%
TSLA200710C009600002020-07-02 3:29PM EDT960.00253.15245.55254.65+89.85+55.02%397894.52%
TSLA200710C009650002020-07-02 3:55PM EDT965.00244.38240.60249.90+83.38+51.79%2817894.29%
TSLA200710C009700002020-07-02 3:57PM EDT970.00239.00235.55245.35+79.49+49.83%4918994.41%
TSLA200710C009750002020-07-02 1:59PM EDT975.00227.42230.30239.35+72.81+47.09%3216685.99%
TSLA200710C009800002020-07-02 3:33PM EDT980.00235.57226.90235.50+90.52+62.41%2010896.88%
TSLA200710C009850002020-07-02 1:53PM EDT985.00218.52220.90230.65+73.81+51.01%911691.63%
TSLA200710C009900002020-07-02 2:56PM EDT990.00225.79215.85224.40+87.69+63.50%6718283.95%
TSLA200710C009950002020-07-02 1:58PM EDT995.00207.67210.95219.45+74.80+56.30%188182.89%
TSLA200710C010000002020-07-02 3:59PM EDT1,000.00211.19206.35215.75+82.74+64.41%43168988.06%
TSLA200710C010050002020-07-02 3:27PM EDT1,005.00205.88200.80209.85+77.27+60.08%10026280.42%
TSLA200710C010100002020-07-02 3:48PM EDT1,010.00205.45198.75205.90+84.65+70.07%10021992.21%
TSLA200710C010150002020-07-02 3:49PM EDT1,015.00199.68191.55199.55+77.90+63.97%4111178.65%
TSLA200710C010200002020-07-02 3:55PM EDT1,020.00191.30189.05196.45+80.98+73.40%13016490.42%
TSLA200710C010250002020-07-02 3:59PM EDT1,025.00186.05181.75189.50+76.40+69.68%12935075.56%
TSLA200710C010300002020-07-02 3:59PM EDT1,030.00182.00179.30184.15+81.56+81.20%5640480.82%
TSLA200710C010350002020-07-02 3:47PM EDT1,035.00179.53175.00181.85+80.66+81.58%2428587.45%
TSLA200710C010400002020-07-02 3:47PM EDT1,040.00174.60168.35176.45+79.75+84.08%12029580.48%
TSLA200710C010450002020-07-02 2:23PM EDT1,045.00167.01162.35171.70+74.01+79.58%3213576.56%
TSLA200710C010500002020-07-02 3:59PM EDT1,050.00164.45158.35165.00+78.45+91.22%53182472.73%
TSLA200710C010550002020-07-02 3:53PM EDT1,055.00158.72153.95162.60+76.22+92.39%88587678.41%
TSLA200710C010600002020-07-02 3:51PM EDT1,060.00155.55150.95157.55+76.55+96.90%12340780.29%
TSLA200710C010650002020-07-02 3:49PM EDT1,065.00152.20146.05150.60+76.47+100.98%21020074.45%
TSLA200710C010700002020-07-02 3:55PM EDT1,070.00143.60138.60146.00+72.86+103.00%11128067.94%
TSLA200710C010750002020-07-02 3:59PM EDT1,075.00138.75134.10141.75+70.75+104.04%19422468.63%
TSLA200710C010800002020-07-02 3:59PM EDT1,080.00129.30129.30137.35+64.14+98.43%16725368.17%
TSLA200710C010850002020-07-02 2:24PM EDT1,085.00129.10124.90133.35+70.15+119.00%7015369.05%
TSLA200710C010900002020-07-02 3:43PM EDT1,090.00125.65121.90128.50+69.04+121.96%13022170.54%
TSLA200710C010950002020-07-02 3:59PM EDT1,095.00124.65115.30124.65+70.40+129.77%10917867.58%
TSLA200710C011000002020-07-02 3:56PM EDT1,100.00115.00113.00119.25+61.15+113.56%1,7141,61568.90%
TSLA200710C011050002020-07-02 3:33PM EDT1,105.00115.46105.95114.90+115.46-16-64.51%
TSLA200710C011100002020-07-02 3:59PM EDT1,110.00106.15104.70110.40+59.55+127.79%95984668.27%
TSLA200710C011150002020-07-02 3:24PM EDT1,115.00106.0998.25106.00+106.09-20-64.73%
TSLA200710C011200002020-07-02 3:59PM EDT1,120.0098.7595.10101.60+54.50+123.16%1,1251,40865.52%
TSLA200710C011250002020-07-02 3:55PM EDT1,125.0093.5089.0098.10+93.50-23-63.56%
TSLA200710C011300002020-07-02 3:58PM EDT1,130.0088.9085.9090.00+51.07+135.00%1,55777059.60%
TSLA200710C011350002020-07-02 3:26PM EDT1,135.0087.4981.5587.45+87.49-1,012-60.79%
TSLA200710C011400002020-07-02 3:58PM EDT1,140.0080.0077.5584.35+46.73+140.46%1,40868261.45%
TSLA200710C011450002020-07-02 2:51PM EDT1,145.0081.0574.8082.00+81.05-1,030-63.96%
TSLA200710C011500002020-07-02 3:59PM EDT1,150.0073.1269.8574.00+42.62+139.74%1,6411,85158.15%
TSLA200710C011550002020-07-02 3:54PM EDT1,155.0070.1865.6073.30+70.18-15-60.44%
TSLA200710C011600002020-07-02 3:59PM EDT1,160.0066.0064.2068.80+39.00+144.44%55628961.46%
TSLA200710C011650002020-07-02 3:33PM EDT1,165.0067.0058.5564.05+67.00-1,056-58.09%
TSLA200710C011700002020-07-02 3:58PM EDT1,170.0058.0056.9060.50+34.97+151.85%59426359.40%
TSLA200710C011750002020-07-02 3:59PM EDT1,175.0055.9053.5057.50+55.90-171-59.41%
TSLA200710C011800002020-07-02 3:59PM EDT1,180.0051.6550.5554.25+30.15+140.23%1,36929259.41%
TSLA200710C011850002020-07-02 3:59PM EDT1,185.0049.4547.9051.15+49.45-221-59.61%
TSLA200710C011900002020-07-02 3:58PM EDT1,190.0046.2542.3550.40+27.45+146.01%1,7531,25459.16%
TSLA200710C012000002020-07-02 3:59PM EDT1,200.0041.9740.6042.00+24.97+146.88%13,7944,20559.77%
TSLA200710C012200002020-07-02 3:59PM EDT1,220.0032.5031.5532.65+19.16+143.63%7,8181,19260.39%
TSLA200710C012400002020-07-02 3:59PM EDT1,240.0025.6025.5025.60+16.15+170.90%9,6241,35662.69%
TSLA200710C012600002020-07-02 4:00PM EDT1,260.0020.5020.1520.50+12.02+141.75%11,2221,77164.94%
TSLA200710C012800002020-07-02 3:59PM EDT1,280.0016.4316.3017.00+9.73+145.22%4,24555368.05%
TSLA200710C013000002020-07-02 4:00PM EDT1,300.0013.6013.5514.05+7.80+134.48%18,9932,37571.21%
TSLA200710C013200002020-07-02 3:59PM EDT1,320.0011.3011.0011.30+6.55+137.89%4,0261,42473.39%
TSLA200710C013400002020-07-02 3:59PM EDT1,340.009.558.659.70+5.65+144.87%3,50328875.87%
TSLA200710C013600002020-07-02 3:59PM EDT1,360.008.208.058.80+4.85+144.78%3,06855080.79%
TSLA200710C013800002020-07-02 4:00PM EDT1,380.007.356.507.60+4.44+152.58%1,43417383.14%
TSLA200710C014000002020-07-02 3:59PM EDT1,400.006.066.056.50+3.64+150.41%8,71379586.71%
TSLA200710C014200002020-07-02 3:59PM EDT1,420.005.504.855.50+3.20+139.13%1,70433588.37%
TSLA200710C014400002020-07-02 3:59PM EDT1,440.004.854.504.85+2.38+96.36%96217191.82%
TSLA200710C014600002020-07-02 3:59PM EDT1,460.004.154.004.25+2.31+125.54%97428694.58%
TSLA200710C014800002020-07-02 3:59PM EDT1,480.003.603.553.75+1.97+120.86%74810097.23%
TSLA200710C015000002020-07-02 3:59PM EDT1,500.003.203.153.20+1.79+126.95%10,2481,19099.39%
TSLA200710C015200002020-07-02 3:59PM EDT1,520.002.762.712.97+1.11+67.27%1,052360101.98%
TSLA200710C015400002020-07-02 3:59PM EDT1,540.002.402.402.65+1.01+72.66%425352104.30%
TSLA200710C015600002020-07-02 3:59PM EDT1,560.002.212.062.19+1.07+93.86%297211105.52%
TSLA200710C015800002020-07-02 3:59PM EDT1,580.002.091.752.17+0.94+81.74%18667108.30%
TSLA200710C016000002020-07-02 3:59PM EDT1,600.001.651.371.65+0.65+65.00%1,534774107.86%
TSLA200710C016200002020-07-02 3:59PM EDT1,620.001.501.241.93+0.53+54.64%432395112.62%
TSLA200710C016400002020-07-02 3:59PM EDT1,640.001.351.201.50+0.38+39.18%424290113.72%
TSLA200710C016600002020-07-02 3:54PM EDT1,660.001.151.151.20+0.30+35.29%16471115.11%
TSLA200710C016800002020-07-02 3:59PM EDT1,680.000.970.481.49+0.19+24.36%571768115.87%
TSLA200710C017000002020-07-02 3:59PM EDT1,700.000.850.710.86+0.25+41.67%1,100312115.82%
TSLA200710C017200002020-07-02 3:57PM EDT1,720.000.800.710.90+0.20+33.33%38679119.58%
TSLA200710C017400002020-07-02 3:59PM EDT1,740.000.740.720.75+0.05+7.25%19646121.48%
TSLA200710C017600002020-07-02 3:59PM EDT1,760.000.740.690.75+0.08+12.12%32295124.41%
TSLA200710C017800002020-07-02 3:59PM EDT1,780.000.640.640.78+0.11+20.75%291591127.37%
TSLA200710C018000002020-07-02 3:59PM EDT1,800.000.500.550.57-0.03-5.66%3,2771,659126.81%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P001000002020-07-02 3:20PM EDT100.000.010.000.010.00-1061,005525.00%
TSLA200710P001500002020-07-02 12:20PM EDT150.000.010.000.010.00-323437.50%
TSLA200710P002000002020-07-02 3:59PM EDT200.000.010.000.020.00-56196393.75%
TSLA200710P002500002020-07-02 3:58PM EDT250.000.020.010.02+0.01+100.00%1278,633353.13%
TSLA200710P003000002020-07-02 3:57PM EDT300.000.020.010.020.00-493309312.50%
TSLA200710P003500002020-07-02 3:41PM EDT350.000.020.010.030.00-139462284.38%
TSLA200710P004000002020-07-02 3:59PM EDT400.000.030.020.03-0.01-25.00%1,5661,297257.81%
TSLA200710P004500002020-07-02 3:59PM EDT450.000.040.030.04-0.02-33.33%978774237.50%
TSLA200710P005000002020-07-02 3:59PM EDT500.000.080.060.08-0.03-27.27%538917225.39%
TSLA200710P005200002020-07-02 3:46PM EDT520.000.120.070.12-0.01-7.69%261212221.48%
TSLA200710P005400002020-07-02 3:46PM EDT540.000.100.050.18-0.08-44.44%233278215.63%
TSLA200710P005600002020-07-02 3:57PM EDT560.000.150.120.16-0.06-28.57%99645210.35%
TSLA200710P005800002020-07-02 3:55PM EDT580.000.190.150.23-0.03-13.64%242470207.23%
TSLA200710P006000002020-07-02 3:54PM EDT600.000.200.160.30-0.11-35.48%8871,355202.15%
TSLA200710P006200002020-07-02 3:53PM EDT620.000.200.110.39-0.21-51.22%33872194.92%
TSLA200710P006400002020-07-02 3:58PM EDT640.000.350.140.40-0.10-22.22%420128187.70%
TSLA200710P006500002020-07-02 3:59PM EDT650.000.270.250.43-0.23-46.00%72490188.09%
TSLA200710P006600002020-07-02 3:46PM EDT660.000.300.090.45-0.21-41.18%11185179.30%
TSLA200710P006800002020-07-02 3:51PM EDT680.000.390.350.44-0.14-26.42%2946178.42%
TSLA200710P007000002020-07-02 3:59PM EDT700.000.470.380.56-0.18-27.69%2,4271,085173.58%
TSLA200710P007100002020-07-02 3:44PM EDT710.000.530.000.75+0.17+47.22%1150165.04%
TSLA200710P007200002020-07-02 3:48PM EDT720.000.540.380.95+0.09+20.00%5753172.56%
TSLA200710P007300002020-07-02 3:28PM EDT730.000.520.530.90-0.36-40.91%30130169.92%
TSLA200710P007400002020-07-02 3:43PM EDT740.000.610.581.05-0.38-38.38%23103168.65%
TSLA200710P007450002020-07-02 3:52PM EDT745.000.670.480.90-0.18-21.18%93157162.99%
TSLA200710P007500002020-07-02 3:59PM EDT750.000.740.500.85-0.18-19.57%986902160.50%
TSLA200710P007550002020-07-02 3:28PM EDT755.000.730.520.85-0.25-25.51%27182158.79%
TSLA200710P007600002020-07-02 3:43PM EDT760.000.650.550.89-0.39-37.50%4192157.76%
TSLA200710P007650002020-07-02 3:59PM EDT765.000.750.570.92-0.25-25.00%4840156.45%
TSLA200710P007700002020-07-02 3:57PM EDT770.000.750.601.19-0.65-46.43%88151158.25%
TSLA200710P007750002020-07-02 3:55PM EDT775.000.810.760.97-0.27-25.00%111126155.52%
TSLA200710P007800002020-07-02 3:43PM EDT780.000.770.651.00-0.43-35.83%53301152.54%
TSLA200710P007850002020-07-02 3:29PM EDT785.000.920.681.00-0.28-23.33%3255150.88%
TSLA200710P007900002020-07-02 3:48PM EDT790.000.840.711.05-0.38-31.15%3672149.85%
TSLA200710P007950002020-07-02 3:42PM EDT795.000.860.850.99-0.44-33.85%25155148.78%
TSLA200710P008000002020-07-02 3:59PM EDT800.000.910.910.93-0.49-35.00%6,6841,722146.78%
TSLA200710P008050002020-07-02 3:57PM EDT805.000.880.951.00-0.52-37.14%146217146.00%
TSLA200710P008100002020-07-02 3:59PM EDT810.001.030.801.05-0.37-26.43%3592142.97%
TSLA200710P008150002020-07-02 3:53PM EDT815.000.990.841.44-0.51-34.00%18190145.26%
TSLA200710P008200002020-07-02 3:59PM EDT820.001.100.611.28-0.52-32.10%183799139.45%
TSLA200710P008250002020-07-02 3:47PM EDT825.001.070.661.27-0.63-37.06%138289137.94%
TSLA200710P008300002020-07-02 3:59PM EDT830.000.980.981.35-0.66-40.24%431210139.75%
TSLA200710P008350002020-07-02 3:33PM EDT835.000.971.021.30-0.81-45.51%2784137.70%
TSLA200710P008400002020-07-02 3:59PM EDT840.001.251.061.25-0.40-24.24%75137135.64%
TSLA200710P008450002020-07-02 2:12PM EDT845.001.261.101.52-0.64-33.68%44118136.26%
TSLA200710P008500002020-07-02 3:58PM EDT850.001.311.251.36-0.69-34.50%591741134.20%
TSLA200710P008550002020-07-02 3:26PM EDT855.001.331.101.62-0.57-30.00%45120133.11%
TSLA200710P008600002020-07-02 3:20PM EDT860.001.371.391.55-0.68-33.17%181288132.74%
TSLA200710P008650002020-07-02 2:47PM EDT865.001.400.962.72-0.90-39.13%69153135.60%
TSLA200710P008700002020-07-02 3:02PM EDT870.001.471.182.30-0.93-38.75%128507132.37%
TSLA200710P008750002020-07-02 3:56PM EDT875.001.511.332.52-0.84-35.74%67158132.59%
TSLA200710P008800002020-07-02 3:53PM EDT880.001.521.091.70-0.93-37.96%269361123.88%
TSLA200710P008850002020-07-02 3:59PM EDT885.001.701.142.42-1.03-37.73%113105126.88%
TSLA200710P008900002020-07-02 3:56PM EDT890.001.601.252.10-1.22-43.26%223176123.66%
TSLA200710P008950002020-07-02 3:29PM EDT895.001.601.232.15-1.16-42.03%145187121.88%
TSLA200710P009000002020-07-02 3:59PM EDT900.001.801.501.82-1.12-38.36%1,3391,228119.58%
TSLA200710P009050002020-07-02 3:48PM EDT905.001.691.352.25-1.41-45.48%112129119.26%
TSLA200710P009100002020-07-02 3:49PM EDT910.001.961.602.63-1.33-40.43%340217120.64%
TSLA200710P009150002020-07-02 3:59PM EDT915.002.020.702.58-1.33-39.70%117281113.57%
TSLA200710P009200002020-07-02 3:59PM EDT920.002.211.752.37-1.19-35.00%132392116.14%
TSLA200710P009250002020-07-02 3:57PM EDT925.002.161.562.67-1.84-46.00%150268114.72%
TSLA200710P009300002020-07-02 3:52PM EDT930.001.932.002.49-1.97-50.51%188357113.99%
TSLA200710P009350002020-07-02 3:49PM EDT935.002.101.872.78-2.01-48.91%104232112.74%
TSLA200710P009400002020-07-02 3:57PM EDT940.002.202.132.30-2.27-50.78%104386109.79%
TSLA200710P009450002020-07-02 3:58PM EDT945.002.252.002.80-2.45-52.13%160211109.45%
TSLA200710P009500002020-07-02 3:59PM EDT950.002.332.152.50-2.52-51.96%8021,059106.85%
TSLA200710P009550002020-07-02 3:59PM EDT955.002.471.932.89-2.72-52.41%249204105.62%
TSLA200710P009600002020-07-02 4:00PM EDT960.002.632.422.98-3.07-53.86%440324105.96%
TSLA200710P009650002020-07-02 3:58PM EDT965.002.581.803.05-3.37-56.64%123246101.83%
TSLA200710P009700002020-07-02 3:55PM EDT970.002.662.003.15-3.54-57.10%204401101.05%
TSLA200710P009750002020-07-02 3:58PM EDT975.002.740.303.00-4.01-59.41%21142291.24%
TSLA200710P009800002020-07-02 3:58PM EDT980.002.832.273.00-4.25-60.03%45860397.58%
TSLA200710P009850002020-07-02 3:59PM EDT985.002.802.333.05-4.60-62.16%17218396.03%
TSLA200710P009900002020-07-02 3:59PM EDT990.002.892.783.10-5.11-63.87%42775195.79%
TSLA200710P009950002020-07-02 3:58PM EDT995.003.002.823.10-5.35-64.07%60039893.95%
TSLA200710P010000002020-07-02 3:59PM EDT1,000.003.083.053.10-5.74-65.08%5,8421,41692.71%
TSLA200710P010050002020-07-02 3:59PM EDT1,005.003.253.053.40-6.31-66.00%40732591.66%
TSLA200710P010100002020-07-02 3:51PM EDT1,010.003.253.003.60-6.90-67.98%44832690.12%
TSLA200710P010150002020-07-02 3:59PM EDT1,015.003.403.103.50-7.35-68.37%30610888.12%
TSLA200710P010200002020-07-02 3:59PM EDT1,020.003.443.403.90-7.86-69.56%1,43435688.10%
TSLA200710P010250002020-07-02 3:59PM EDT1,025.003.413.153.90-8.69-71.82%23128885.40%
TSLA200710P010300002020-07-02 3:59PM EDT1,030.003.853.203.90-9.40-70.94%34823783.53%
TSLA200710P010350002020-07-02 3:57PM EDT1,035.003.903.654.05-10.85-73.56%17311583.07%
TSLA200710P010400002020-07-02 3:58PM EDT1,040.004.104.004.20-10.95-72.76%49036782.26%
TSLA200710P010450002020-07-02 3:58PM EDT1,045.004.293.754.35-11.98-73.63%32619979.98%
TSLA200710P010500002020-07-02 3:59PM EDT1,050.004.394.104.55-12.86-74.55%1,87774679.21%
TSLA200710P010550002020-07-02 3:58PM EDT1,055.004.704.254.80-13.25-73.82%32817478.03%
TSLA200710P010600002020-07-02 3:59PM EDT1,060.004.464.355.00-15.23-77.35%63278676.59%
TSLA200710P010650002020-07-02 3:59PM EDT1,065.005.205.005.25-16.15-75.64%61215076.32%
TSLA200710P010700002020-07-02 3:59PM EDT1,070.005.454.805.50-17.70-76.46%64936774.30%
TSLA200710P010750002020-07-02 3:58PM EDT1,075.005.655.105.70-18.75-76.84%38124073.12%
TSLA200710P010800002020-07-02 3:59PM EDT1,080.005.905.406.05-20.04-77.26%9621,43072.15%
TSLA200710P010850002020-07-02 3:57PM EDT1,085.006.355.806.40-22.00-77.60%55531771.28%
TSLA200710P010900002020-07-02 3:59PM EDT1,090.006.706.506.80-23.62-77.90%64024870.90%
TSLA200710P010950002020-07-02 3:59PM EDT1,095.007.066.907.15-23.99-77.26%1,64810969.84%
TSLA200710P011000002020-07-02 3:59PM EDT1,100.007.017.007.50-27.19-79.50%7,7771,81868.26%
TSLA200710P011050002020-07-02 3:58PM EDT1,105.008.007.258.10+8.00-1,354-67.22%
TSLA200710P011100002020-07-02 3:59PM EDT1,110.008.208.208.65-30.92-79.04%1,45029767.00%
TSLA200710P011150002020-07-02 3:59PM EDT1,115.008.858.459.20+8.85-839-65.70%
TSLA200710P011200002020-07-02 3:59PM EDT1,120.009.809.559.80-31.60-76.33%1,66634565.49%
TSLA200710P011250002020-07-02 3:59PM EDT1,125.0010.709.6510.70+10.70-570-64.26%
TSLA200710P011300002020-07-02 3:59PM EDT1,130.0011.1010.7011.30-37.90-77.35%1,06619763.72%
TSLA200710P011350002020-07-02 3:59PM EDT1,135.0011.9511.6012.20+11.95-615-63.21%
TSLA200710P011400002020-07-02 3:59PM EDT1,140.0013.1512.3513.20-43.10-76.62%2,89110162.52%
TSLA200710P011450002020-07-02 3:59PM EDT1,145.0014.1213.3514.20+14.12-258-61.95%
TSLA200710P011500002020-07-02 3:59PM EDT1,150.0015.4014.5015.35-45.37-74.66%6,88530461.55%
TSLA200710P011550002020-07-02 3:59PM EDT1,155.0016.6015.7016.60+16.60-501-61.15%
TSLA200710P011600002020-07-02 4:00PM EDT1,160.0017.6317.0517.95-47.92-73.10%3,4163860.82%
TSLA200710P011650002020-07-02 3:58PM EDT1,165.0019.4518.4519.45+19.45-306-60.52%
TSLA200710P011700002020-07-02 3:59PM EDT1,170.0020.9520.3021.00-51.90-71.24%2,43512560.50%
TSLA200710P011750002020-07-02 3:59PM EDT1,175.0023.1022.0022.90+23.10-668-60.49%
TSLA200710P011800002020-07-02 3:59PM EDT1,180.0024.3423.4524.85-58.16-70.50%2,37610860.12%
TSLA200710P011850002020-07-02 3:59PM EDT1,185.0026.5025.4526.80+26.50-748-60.05%
TSLA200710P011900002020-07-02 3:59PM EDT1,190.0028.5027.4528.80-60.34-67.92%2,49212559.85%
TSLA200710P012000002020-07-02 3:59PM EDT1,200.0033.3932.0533.40-63.29-65.46%7,7517459.91%
TSLA200710P012200002020-07-02 3:59PM EDT1,220.0043.8042.4544.60-68.45-60.98%2,06612160.53%
TSLA200710P012400002020-07-02 3:59PM EDT1,240.0056.9253.6059.90-75.37-56.97%75911962.45%
TSLA200710P012600002020-07-02 3:57PM EDT1,260.0072.5070.0573.00-77.62-51.71%4063864.69%
TSLA200710P012800002020-07-02 3:53PM EDT1,280.0087.9085.0091.35-89.10-50.34%2061768.41%
TSLA200710P013000002020-07-02 3:58PM EDT1,300.00105.60102.50106.00-80.10-43.13%2961769.29%
TSLA200710P013200002020-07-02 3:34PM EDT1,320.00119.51119.10127.50-79.74-40.02%232275.32%
TSLA200710P013400002020-07-02 3:41PM EDT1,340.00139.29137.95146.10-79.51-36.34%221579.84%
TSLA200710P013600002020-07-02 3:58PM EDT1,360.00160.65155.70164.00-82.85-34.02%141681.04%
TSLA200710P013800002020-07-02 3:51PM EDT1,380.00176.96175.30183.75-84.74-32.38%61086.76%
TSLA200710P014000002020-07-02 3:51PM EDT1,400.00196.02195.50202.90+196.02-75592.14%
TSLA200710P014200002020-07-02 12:46PM EDT1,420.00212.04213.00221.75-88.96-29.55%102791.78%
TSLA200710P014400002020-07-02 3:22PM EDT1,440.00234.70231.70241.45-90.00-27.72%11694.27%
TSLA200710P014600002020-07-01 1:24PM EDT1,460.00340.55251.45260.550.00-82497.16%
TSLA200710P014800002020-07-02 2:59PM EDT1,480.00272.30270.50280.35+272.30-42599.55%
TSLA200710P015000002020-07-02 3:15PM EDT1,500.00294.75290.45299.95+294.75-613103.37%
TSLA200710P015200002020-07-01 1:24PM EDT1,520.00400.10309.85319.55+400.10--33105.31%
TSLA200710P015400002020-07-02 10:44AM EDT1,540.00335.90329.45338.90+335.90-210106.54%
TSLA200710P015600002020-07-02 11:45AM EDT1,560.00356.50349.30358.85+356.50-117110.30%
TSLA200710P015800002020-07-02 9:31AM EDT1,580.00367.09369.05378.65+367.09-26112.96%
TSLA200710P016000002020-07-02 10:23AM EDT1,600.00388.20388.75398.40+388.20-42114.92%
TSLA200710P016200002020-07-01 2:32PM EDT1,620.00497.30408.55418.35+497.30--2117.90%
TSLA200710P016400002020-07-02 10:55AM EDT1,640.00444.00428.40438.00+444.00-11119.46%
TSLA200710P016600002020-07-02 10:47AM EDT1,660.00461.30448.25458.05+461.30-213122.80%
TSLA200710P016800002020-07-01 9:33AM EDT1,680.00577.55468.60477.75+577.55--6126.86%
TSLA200710P017000002020-06-30 10:01AM EDT1,700.00661.85488.25498.15+661.85--1130.86%
TSLA200710P017200002020-07-01 9:33AM EDT1,720.00617.55508.40518.30+617.55--2136.16%
TSLA200710P017400002020-07-02 2:35PM EDT1,740.00534.20528.00537.60+534.20-10133.30%
TSLA200710P017600002020-07-02 2:49PM EDT1,760.00548.50547.90557.55+548.50-30135.74%
TSLA200710P017800002020-07-02 2:49PM EDT1,780.00568.45568.20577.45+568.45-10140.53%
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