UK markets open in 2 hours 34 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
880.80+34.16 (+4.03%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210129C002000002021-01-25 10:51AM EST200.00675.800.000.00+28.45+4.39%200.00%
TSLA210129C002500002021-01-25 3:55PM EST250.00630.600.000.00+630.60-300.00%
TSLA210129C003500002021-01-19 3:22PM EST350.00499.300.000.000.00--00.00%
TSLA210129C003600002021-01-25 11:29AM EST360.00502.300.000.00+23.90+5.00%500.00%
TSLA210129C003700002021-01-22 10:23AM EST370.00466.350.000.000.00-100.00%
TSLA210129C003800002021-01-25 11:04AM EST380.00482.400.000.00+482.40-200.00%
TSLA210129C003900002021-01-25 11:08AM EST390.00452.650.000.00-2.85-0.63%400.00%
TSLA210129C004000002021-01-25 10:16AM EST400.00493.950.000.00+45.50+10.15%100.00%
TSLA210129C004100002021-01-22 12:08PM EST410.00426.600.000.000.00-200.00%
TSLA210129C004200002021-01-25 11:08AM EST420.00422.650.000.00+2.30+0.55%200.00%
TSLA210129C004300002021-01-25 11:04AM EST430.00432.450.000.00+23.04+5.63%200.00%
TSLA210129C004400002021-01-21 3:46PM EST440.00406.210.000.000.00-100.00%
TSLA210129C004500002021-01-25 9:48AM EST450.00425.810.000.00+30.48+7.71%100.00%
TSLA210129C004600002021-01-25 11:06AM EST460.00390.550.000.00+1.80+0.46%200.00%
TSLA210129C004700002021-01-25 10:05AM EST470.00426.850.000.00+57.45+15.55%300.00%
TSLA210129C004800002021-01-25 3:39PM EST480.00392.570.000.00+30.92+8.55%200.00%
TSLA210129C004900002021-01-25 1:09PM EST490.00381.850.000.00+26.13+7.35%200.00%
TSLA210129C005000002021-01-25 3:56PM EST500.00380.200.000.00+32.70+9.41%400.00%
TSLA210129C005100002021-01-19 2:32PM EST510.00329.600.000.000.00-800.00%
TSLA210129C005200002021-01-25 11:05AM EST520.00332.100.000.00+7.53+2.32%200.00%
TSLA210129C005300002021-01-25 12:19PM EST530.00332.750.000.00+23.95+7.76%1000.00%
TSLA210129C005350002021-01-25 3:49PM EST535.00336.670.000.00+31.70+10.39%1700.00%
TSLA210129C005400002021-01-25 12:30PM EST540.00323.800.000.00+18.65+6.11%500.00%
TSLA210129C005450002021-01-25 11:39AM EST545.00322.160.000.00+28.76+9.80%500.00%
TSLA210129C005500002021-01-25 11:04AM EST550.00312.600.000.00+18.89+6.43%300.00%
TSLA210129C005550002021-01-25 11:17AM EST555.00305.100.000.00+20.31+7.13%800.00%
TSLA210129C005600002021-01-21 3:43PM EST560.00286.030.000.000.00-700.00%
TSLA210129C005650002021-01-25 2:42PM EST565.00312.500.000.00+36.32+13.15%400.00%
TSLA210129C005700002021-01-25 12:19PM EST570.00292.950.000.00+16.59+6.00%400.00%
TSLA210129C005750002021-01-25 2:44PM EST575.00303.700.000.00+29.21+10.64%400.00%
TSLA210129C005775002021-01-22 11:16AM EST577.50258.000.000.000.00-400.00%
TSLA210129C005800002021-01-22 3:54PM EST580.00266.460.000.000.00-1200.00%
TSLA210129C005825002021-01-25 2:11PM EST582.50286.400.000.00+28.40+11.01%600.00%
TSLA210129C005850002021-01-19 2:47PM EST585.00253.670.000.000.00-1000.00%
TSLA210129C005875002021-01-25 11:07AM EST587.50265.000.000.00+13.30+5.28%300.00%
TSLA210129C005900002021-01-25 11:08AM EST590.00253.300.000.00+6.00+2.43%300.00%
TSLA210129C005925002021-01-22 12:29PM EST592.50245.480.000.000.00-200.00%
TSLA210129C005950002021-01-25 11:29AM EST595.00267.450.000.00+33.59+14.36%200.00%
TSLA210129C005975002021-01-22 11:53AM EST597.50240.950.000.000.00-300.00%
TSLA210129C006000002021-01-25 2:47PM EST600.00279.000.000.00+38.85+16.18%5800.00%
TSLA210129C006025002021-01-25 1:10PM EST602.50268.300.000.00+29.75+12.47%2800.00%
TSLA210129C006050002021-01-25 10:34AM EST605.00278.450.000.00+39.00+16.29%600.00%
TSLA210129C006075002021-01-21 9:40AM EST607.50240.700.000.000.00-400.00%
TSLA210129C006100002021-01-25 9:31AM EST610.00246.420.000.00+14.56+6.28%100.00%
TSLA210129C006125002021-01-25 3:56PM EST612.50268.600.000.00+40.30+17.65%8100.00%
TSLA210129C006150002021-01-25 9:38AM EST615.00251.350.000.00+30.85+13.99%200.00%
TSLA210129C006175002021-01-25 11:29AM EST617.50245.350.000.00+14.00+6.05%500.00%
TSLA210129C006200002021-01-25 9:53AM EST620.00261.000.000.00+32.20+14.07%100.00%
TSLA210129C006225002021-01-25 3:59PM EST622.50259.700.000.00+42.80+19.73%5500.00%
TSLA210129C006250002021-01-25 3:53PM EST625.00253.700.000.00+34.00+15.48%4200.00%
TSLA210129C006275002021-01-25 10:34AM EST627.50256.100.000.00+37.10+16.94%400.00%
TSLA210129C006300002021-01-25 12:56PM EST630.00239.350.000.00+26.55+12.48%2000.00%
TSLA210129C006325002021-01-25 3:50PM EST632.50245.150.000.00+31.35+14.66%1200.00%
TSLA210129C006350002021-01-25 11:33AM EST635.00236.250.000.00+26.39+12.58%1400.00%
TSLA210129C006375002021-01-25 2:39PM EST637.50233.550.000.00+27.05+13.10%500.00%
TSLA210129C006400002021-01-25 12:02PM EST640.00233.060.000.00+24.91+11.97%1000.00%
TSLA210129C006425002021-01-25 2:21PM EST642.50228.800.000.00+25.30+12.43%500.00%
TSLA210129C006450002021-01-25 3:58PM EST645.00237.500.000.00+36.60+18.22%7400.00%
TSLA210129C006475002021-01-25 3:41PM EST647.50226.600.000.00+25.55+12.71%1300.00%
TSLA210129C006500002021-01-25 2:05PM EST650.00220.000.000.00+21.63+10.90%5100.00%
TSLA210129C006525002021-01-25 3:57PM EST652.50229.050.000.00+35.15+18.13%1500.00%
TSLA210129C006550002021-01-25 3:27PM EST655.00216.220.000.00+23.02+11.92%2500.00%
TSLA210129C006575002021-01-25 3:54PM EST657.50223.050.000.00+43.35+24.12%400.00%
TSLA210129C006600002021-01-25 2:41PM EST660.00213.100.000.00+24.00+12.69%2900.00%
TSLA210129C006625002021-01-21 12:51PM EST662.50185.350.000.000.00-1400.00%
TSLA210129C006650002021-01-25 3:33PM EST665.00206.270.000.00+26.90+15.00%2300.00%
TSLA210129C006675002021-01-25 3:33PM EST667.50203.820.000.00+33.57+19.72%600.00%
TSLA210129C006700002021-01-25 1:42PM EST670.00200.750.000.00+22.00+12.31%1300.00%
TSLA210129C006725002021-01-25 12:49PM EST672.50194.100.000.00+28.30+17.07%200.00%
TSLA210129C006750002021-01-25 3:58PM EST675.00206.900.000.00+32.90+18.91%3900.00%
TSLA210129C006775002021-01-22 3:58PM EST677.50171.500.000.000.00-6300.00%
TSLA210129C006800002021-01-25 3:53PM EST680.00198.650.000.00+32.23+19.37%3200.00%
TSLA210129C006825002021-01-22 12:36PM EST682.50157.000.000.000.00-3500.00%
TSLA210129C006850002021-01-25 2:32PM EST685.00187.660.000.00+26.01+16.09%2800.00%
TSLA210129C006875002021-01-25 3:58PM EST687.50194.750.000.00+32.95+20.36%2600.00%
TSLA210129C006900002021-01-25 3:58PM EST690.00193.690.000.00+36.53+23.24%10900.00%
TSLA210129C006925002021-01-25 3:53PM EST692.50187.350.000.00+34.25+22.37%3700.00%
TSLA210129C006950002021-01-25 3:47PM EST695.00178.440.000.00+24.45+15.88%9000.00%
TSLA210129C006975002021-01-25 3:58PM EST697.50184.700.000.00+34.60+23.05%5200.00%
TSLA210129C007000002021-01-25 3:54PM EST700.00182.750.000.00+32.57+21.69%31900.00%
TSLA210129C007025002021-01-25 10:12AM EST702.50187.710.000.00+50.01+36.32%100.00%
TSLA210129C007050002021-01-25 2:47PM EST705.00175.390.000.00+32.94+23.12%800.00%
TSLA210129C007075002021-01-25 11:48AM EST707.50166.200.000.00+29.78+21.83%200.00%
TSLA210129C007100002021-01-25 3:53PM EST710.00170.190.000.00+33.94+24.91%10000.00%
TSLA210129C007125002021-01-25 1:09PM EST712.50160.350.000.00+25.00+18.47%7700.00%
TSLA210129C007150002021-01-25 2:19PM EST715.00156.750.000.00+22.10+16.41%6400.00%
TSLA210129C007200002021-01-25 3:34PM EST720.00151.950.000.00+23.74+18.52%9100.00%
TSLA210129C007250002021-01-25 3:16PM EST725.00143.550.000.00+18.35+14.66%6700.00%
TSLA210129C007300002021-01-25 3:58PM EST730.00153.200.000.00+35.37+30.02%27900.00%
TSLA210129C007350002021-01-25 3:59PM EST735.00149.000.000.00+32.91+28.35%16000.00%
TSLA210129C007400002021-01-25 3:59PM EST740.00144.350.000.00+32.05+28.54%20800.00%
TSLA210129C007450002021-01-25 3:59PM EST745.00139.300.000.00+34.08+32.39%17900.00%
TSLA210129C007475002021-01-25 3:57PM EST747.50136.550.000.00+33.58+32.61%11600.00%
TSLA210129C007500002021-01-25 3:58PM EST750.00135.150.000.00+32.02+31.05%1,51000.00%
TSLA210129C007525002021-01-25 3:41PM EST752.50123.800.000.00+24.96+25.25%18100.00%
TSLA210129C007550002021-01-25 3:52PM EST755.00130.000.000.00+33.41+34.59%20700.00%
TSLA210129C007575002021-01-25 3:51PM EST757.50124.900.000.00+29.15+30.44%10100.00%
TSLA210129C007600002021-01-25 3:59PM EST760.00125.750.000.00+31.15+32.93%23900.00%
TSLA210129C007625002021-01-25 3:58PM EST762.50122.550.000.00+30.60+33.28%8600.00%
TSLA210129C007650002021-01-25 3:49PM EST765.00111.250.000.00+22.85+25.85%8000.00%
TSLA210129C007675002021-01-25 3:51PM EST767.50115.900.000.00+30.85+36.27%8300.00%
TSLA210129C007700002021-01-25 3:55PM EST770.00116.050.000.00+31.05+36.53%18400.00%
TSLA210129C007725002021-01-25 3:54PM EST772.50113.200.000.00+31.70+38.90%13100.00%
TSLA210129C007750002021-01-25 3:59PM EST775.00111.380.000.00+31.08+38.70%14400.00%
TSLA210129C007775002021-01-25 3:59PM EST777.50109.170.000.00+31.02+39.69%12200.00%
TSLA210129C007800002021-01-25 3:58PM EST780.00107.780.000.00+31.58+41.44%60300.00%
TSLA210129C007825002021-01-25 3:52PM EST782.50105.300.000.00+29.35+38.64%10200.00%
TSLA210129C007850002021-01-25 3:52PM EST785.00103.200.000.00+30.09+41.16%58100.00%
TSLA210129C007875002021-01-25 3:59PM EST787.50102.050.000.00+30.75+43.13%57900.00%
TSLA210129C007900002021-01-25 3:59PM EST790.0099.200.000.00+29.78+42.90%72000.00%
TSLA210129C007925002021-01-25 3:55PM EST792.5096.200.000.00+30.30+45.98%40200.00%
TSLA210129C007950002021-01-25 3:54PM EST795.0094.750.000.00+28.36+42.72%49600.00%
TSLA210129C008000002021-01-25 3:59PM EST800.0090.600.000.00+27.40+43.35%6,99200.00%
TSLA210129C008050002021-01-25 3:57PM EST805.0086.340.000.00+27.33+46.31%2,17200.00%
TSLA210129C008100002021-01-25 3:58PM EST810.0083.550.000.00+26.73+47.04%82700.00%
TSLA210129C008150002021-01-25 3:59PM EST815.0080.800.000.00+27.45+51.45%52500.00%
TSLA210129C008200002021-01-25 3:58PM EST820.0077.000.000.00+26.54+52.60%2,59500.00%
TSLA210129C008250002021-01-25 3:59PM EST825.0073.150.000.00+25.27+52.78%72200.00%
TSLA210129C008275002021-01-25 3:52PM EST827.5071.150.000.00+25.20+54.84%19300.00%
TSLA210129C008300002021-01-25 3:59PM EST830.0069.720.000.00+24.75+55.04%1,10300.00%
TSLA210129C008325002021-01-25 3:58PM EST832.5069.150.000.00+25.55+58.60%28000.00%
TSLA210129C008350002021-01-25 3:59PM EST835.0066.970.000.00+24.67+58.32%1,49700.00%
TSLA210129C008375002021-01-25 3:59PM EST837.5065.450.000.00+24.45+59.63%33500.00%
TSLA210129C008400002021-01-25 3:59PM EST840.0063.460.000.00+23.71+59.65%3,90600.00%
TSLA210129C008425002021-01-25 3:56PM EST842.5061.870.000.00+24.12+63.89%48600.00%
TSLA210129C008450002021-01-25 4:00PM EST845.0060.400.000.00+23.41+63.29%2,85200.00%
TSLA210129C008475002021-01-25 3:58PM EST847.5059.600.000.00+23.65+65.79%99100.00%
TSLA210129C008500002021-01-25 3:59PM EST850.0057.950.000.00+23.56+68.51%11,53400.00%
TSLA210129C008525002021-01-25 3:58PM EST852.5057.500.000.00+24.25+72.93%1,19700.00%
TSLA210129C008550002021-01-25 3:59PM EST855.0055.100.000.00+22.94+71.33%2,66400.00%
TSLA210129C008575002021-01-25 3:57PM EST857.5053.800.000.00+22.74+73.21%1,48800.00%
TSLA210129C008600002021-01-25 3:59PM EST860.0052.200.000.00+22.25+74.29%8,96700.00%
TSLA210129C008625002021-01-25 3:59PM EST862.5051.500.000.00+22.35+76.67%1,66800.00%
TSLA210129C008650002021-01-25 3:59PM EST865.0050.000.000.00+22.08+79.08%5,91700.00%
TSLA210129C008675002021-01-25 3:59PM EST867.5049.250.000.00+22.55+84.46%3,95400.00%
TSLA210129C008700002021-01-25 3:59PM EST870.0047.910.000.00+22.11+85.70%19,90200.00%
TSLA210129C008725002021-01-25 3:59PM EST872.5046.250.000.00+21.28+85.22%3,25300.00%
TSLA210129C008750002021-01-25 3:59PM EST875.0045.050.000.00+21.15+88.49%10,74700.00%
TSLA210129C008775002021-01-25 3:59PM EST877.5044.600.000.00+21.50+93.07%3,87200.00%
TSLA210129C008800002021-01-25 4:00PM EST880.0043.400.000.00+21.30+96.38%19,51200.00%
TSLA210129C008850002021-01-25 3:59PM EST885.0041.500.000.00+20.92+101.65%4,92901.56%
TSLA210129C008900002021-01-25 3:59PM EST890.0039.200.000.00+20.50+109.63%9,51803.13%
TSLA210129C008950002021-01-25 3:59PM EST895.0037.250.000.00+19.66+111.77%5,54603.13%
TSLA210129C009000002021-01-25 3:59PM EST900.0035.270.000.00+19.17+119.07%64,48406.25%
TSLA210129C009050002021-01-25 3:59PM EST905.0033.540.000.00+18.94+129.73%2,98606.25%
TSLA210129C009100002021-01-25 3:59PM EST910.0031.960.000.00+18.61+139.40%5,02106.25%
TSLA210129C009150002021-01-25 3:59PM EST915.0030.010.000.00+17.61+142.02%1,79706.25%
TSLA210129C009200002021-01-25 3:59PM EST920.0028.350.000.00+17.13+152.67%8,06606.25%
TSLA210129C009250002021-01-25 3:59PM EST925.0027.000.000.00+16.75+163.41%2,228012.50%
TSLA210129C009300002021-01-25 3:59PM EST930.0025.550.000.00+16.06+169.23%4,387012.50%
TSLA210129C009350002021-01-25 3:59PM EST935.0024.050.000.00+15.38+177.39%1,397012.50%
TSLA210129C009400002021-01-25 3:59PM EST940.0022.500.000.00+14.50+181.25%5,468012.50%
TSLA210129C009450002021-01-25 3:59PM EST945.0021.480.000.00+14.08+190.27%1,558012.50%
TSLA210129C009500002021-01-25 3:59PM EST950.0020.230.000.00+13.43+197.50%18,963012.50%
TSLA210129C009550002021-01-25 3:59PM EST955.0019.110.000.00+12.86+205.76%3,452012.50%
TSLA210129C009600002021-01-25 3:59PM EST960.0018.130.000.00+12.45+219.19%3,111012.50%
TSLA210129C009650002021-01-25 3:59PM EST965.0017.150.000.00+12.00+233.01%1,497012.50%
TSLA210129C009700002021-01-25 3:59PM EST970.0016.000.000.00+11.20+233.33%2,436025.00%
TSLA210129C009750002021-01-25 3:59PM EST975.0015.150.000.00+10.65+236.67%1,934025.00%
TSLA210129C009800002021-01-25 3:59PM EST980.0014.350.000.00+10.19+244.95%5,197025.00%
TSLA210129C009850002021-01-25 3:59PM EST985.0013.600.000.00+9.95+272.60%1,546025.00%
TSLA210129C009900002021-01-25 3:59PM EST990.0012.600.000.00+9.07+256.94%2,645025.00%
TSLA210129C009950002021-01-25 3:59PM EST995.0012.060.000.00+8.72+261.08%2,044025.00%
TSLA210129C010000002021-01-25 3:59PM EST1,000.0011.400.000.00+8.35+273.77%56,334025.00%
TSLA210129C010100002021-01-25 3:59PM EST1,010.0010.250.000.00+7.61+288.26%4,243025.00%
TSLA210129C010200002021-01-25 3:59PM EST1,020.009.350.000.00+7.02+301.29%3,428025.00%
TSLA210129C010300002021-01-25 4:00PM EST1,030.008.390.000.00+6.31+303.37%2,478025.00%
TSLA210129C010400002021-01-25 3:59PM EST1,040.007.620.000.00+5.77+311.89%2,079025.00%
TSLA210129C010500002021-01-25 3:59PM EST1,050.007.000.000.00+5.40+337.50%6,996025.00%
TSLA210129C010600002021-01-25 3:59PM EST1,060.006.400.000.00+4.91+329.53%1,892025.00%
TSLA210129C010700002021-01-25 3:59PM EST1,070.005.950.000.00+4.60+340.74%1,082025.00%
TSLA210129C010800002021-01-25 3:59PM EST1,080.005.450.000.00+4.25+354.17%2,149050.00%
TSLA210129C010900002021-01-25 3:59PM EST1,090.004.950.000.00+3.86+354.13%1,922050.00%
TSLA210129C011000002021-01-25 3:59PM EST1,100.004.750.000.00+3.76+379.80%14,616050.00%
TSLA210129C011100002021-01-25 3:59PM EST1,110.004.450.000.00+3.56+400.00%2,075050.00%
TSLA210129C011200002021-01-25 3:59PM EST1,120.004.100.000.00+3.26+388.10%1,108050.00%
TSLA210129C011300002021-01-25 3:59PM EST1,130.004.000.000.00+3.22+412.82%1,233050.00%
TSLA210129C011400002021-01-25 3:59PM EST1,140.003.750.000.00+3.05+435.71%850050.00%
TSLA210129C011500002021-01-25 3:59PM EST1,150.003.500.000.00+2.85+438.46%2,584050.00%
TSLA210129C011600002021-01-25 3:59PM EST1,160.003.350.000.00+2.72+431.75%1,225050.00%
TSLA210129C011700002021-01-25 3:59PM EST1,170.003.160.000.00+2.64+507.69%1,121050.00%
TSLA210129C011800002021-01-25 3:59PM EST1,180.003.050.000.00+2.52+475.47%897050.00%
TSLA210129C011900002021-01-25 3:59PM EST1,190.002.930.000.00+2.43+486.00%651050.00%
TSLA210129C012000002021-01-25 3:59PM EST1,200.002.810.000.00+2.33+485.42%14,244050.00%
TSLA210129C012200002021-01-25 3:59PM EST1,220.002.610.000.00+2.20+536.59%1,201050.00%
TSLA210129C012400002021-01-25 3:59PM EST1,240.002.330.000.00+1.99+585.29%1,118050.00%
TSLA210129C012600002021-01-25 3:59PM EST1,260.002.230.000.00+1.94+668.97%3,094050.00%
TSLA210129C012800002021-01-25 3:59PM EST1,280.002.080.000.00+1.81+670.37%859050.00%
TSLA210129C013000002021-01-25 3:59PM EST1,300.001.940.000.00+1.69+676.00%4,036050.00%
TSLA210129C013200002021-01-25 3:59PM EST1,320.001.810.000.00+1.59+722.73%1,035050.00%
TSLA210129C013400002021-01-25 3:59PM EST1,340.001.690.000.00+1.53+956.25%383050.00%
TSLA210129C013500002021-01-25 3:59PM EST1,350.001.640.000.00+1.48+925.00%1,173050.00%
TSLA210129C013600002021-01-25 3:58PM EST1,360.001.600.000.00+1.46+1,042.86%638050.00%
TSLA210129C013800002021-01-25 3:59PM EST1,380.001.480.000.00+1.35+1,038.46%1,426050.00%
TSLA210129C014000002021-01-25 3:59PM EST1,400.001.400.000.00+1.28+1,066.67%3,616050.00%
TSLA210129C014200002021-01-25 3:59PM EST1,420.001.310.000.00+1.22+1,355.55%647050.00%
TSLA210129C014400002021-01-25 3:59PM EST1,440.001.170.000.00+1.09+1,362.50%1,144050.00%
TSLA210129C014500002021-01-25 3:59PM EST1,450.001.190.000.00+1.12+1,600.00%1,272050.00%
TSLA210129C014600002021-01-25 3:59PM EST1,460.001.140.000.00+1.08+1,800.00%686050.00%
TSLA210129C014800002021-01-25 3:59PM EST1,480.001.070.000.00+1.01+1,683.34%950050.00%
TSLA210129C015000002021-01-25 3:59PM EST1,500.000.980.000.00+0.91+1,300.00%5,449050.00%
TSLA210129C016000002021-01-25 3:59PM EST1,600.000.690.000.00+0.64+1,280.00%4,558050.00%
TSLA210129C017000002021-01-25 3:59PM EST1,700.000.520.000.00+0.47+940.00%15,810050.00%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210129P002000002021-01-25 3:11PM EST200.000.010.000.000.00-208050.00%
TSLA210129P002500002021-01-25 3:12PM EST250.000.010.000.000.00-181050.00%
TSLA210129P003000002021-01-25 1:31PM EST300.000.020.000.000.00-289050.00%
TSLA210129P003500002021-01-25 3:50PM EST350.000.020.000.000.00-211050.00%
TSLA210129P003600002021-01-25 3:59PM EST360.000.030.000.000.00-85050.00%
TSLA210129P003700002021-01-25 10:51AM EST370.000.040.000.00+0.01+33.33%250100.00%
TSLA210129P003800002021-01-25 1:15PM EST380.000.030.000.000.00-73050.00%
TSLA210129P003900002021-01-25 12:49PM EST390.000.040.000.00-0.01-20.00%1,070050.00%
TSLA210129P004000002021-01-25 3:57PM EST400.000.040.000.00-0.01-20.00%209050.00%
TSLA210129P004100002021-01-25 3:54PM EST410.000.050.000.000.00-16050.00%
TSLA210129P004200002021-01-25 3:51PM EST420.000.050.000.00-0.02-28.57%48050.00%
TSLA210129P004300002021-01-25 3:58PM EST430.000.070.000.000.00-164050.00%
TSLA210129P004400002021-01-25 3:52PM EST440.000.070.000.00-0.04-36.36%375050.00%
TSLA210129P004500002021-01-25 3:57PM EST450.000.080.000.00-0.02-20.00%94050.00%
TSLA210129P004600002021-01-25 3:48PM EST460.000.090.000.00-0.02-18.18%45050.00%
TSLA210129P004700002021-01-25 1:28PM EST470.000.090.000.00-0.02-18.18%20050.00%
TSLA210129P004800002021-01-25 3:39PM EST480.000.090.000.00-0.06-40.00%23050.00%
TSLA210129P004900002021-01-25 1:31PM EST490.000.100.000.00-0.07-41.18%94050.00%
TSLA210129P005000002021-01-25 3:58PM EST500.000.120.000.00-0.08-40.00%684050.00%
TSLA210129P005100002021-01-25 3:57PM EST510.000.140.000.00-0.08-36.36%184050.00%
TSLA210129P005200002021-01-25 11:51AM EST520.000.190.000.00-0.09-32.14%17050.00%
TSLA210129P005300002021-01-25 3:54PM EST530.000.200.000.00-0.08-28.57%253050.00%
TSLA210129P005350002021-01-25 3:42PM EST535.000.210.000.00-0.10-32.26%82050.00%
TSLA210129P005400002021-01-25 2:32PM EST540.000.220.000.00-0.12-35.29%110050.00%
TSLA210129P005450002021-01-25 1:44PM EST545.000.180.000.00-0.18-50.00%74050.00%
TSLA210129P005500002021-01-25 3:57PM EST550.000.270.000.00-0.11-28.95%750050.00%
TSLA210129P005550002021-01-25 3:04PM EST555.000.240.000.00-0.14-36.84%151050.00%
TSLA210129P005600002021-01-25 1:16PM EST560.000.280.000.00-0.14-33.33%49050.00%
TSLA210129P005650002021-01-25 3:28PM EST565.000.290.000.00-0.22-43.14%61050.00%
TSLA210129P005700002021-01-25 3:50PM EST570.000.250.000.00-0.24-48.98%111050.00%
TSLA210129P005750002021-01-25 3:52PM EST575.000.350.000.00-0.22-38.60%267050.00%
TSLA210129P005775002021-01-25 2:44PM EST577.500.330.000.00-0.54-62.07%4050.00%
TSLA210129P005800002021-01-25 3:55PM EST580.000.330.000.00-0.26-44.07%174050.00%
TSLA210129P005825002021-01-25 3:55PM EST582.500.370.000.00-0.39-51.32%15050.00%
TSLA210129P005850002021-01-25 2:43PM EST585.000.360.000.00-0.33-47.83%24050.00%
TSLA210129P005875002021-01-25 3:34PM EST587.500.380.000.00-0.42-52.50%12050.00%
TSLA210129P005900002021-01-25 3:59PM EST590.000.400.000.00-0.29-42.03%522050.00%
TSLA210129P005925002021-01-25 3:50PM EST592.500.380.000.00-0.62-62.00%142050.00%
TSLA210129P005950002021-01-25 3:15PM EST595.000.410.000.00-0.29-41.43%40050.00%
TSLA210129P005975002021-01-25 3:15PM EST597.500.430.000.00-0.32-42.67%38050.00%
TSLA210129P006000002021-01-25 3:59PM EST600.000.450.000.00-0.28-38.36%2,864050.00%
TSLA210129P006025002021-01-25 2:31PM EST602.500.450.000.00-0.30-40.00%148050.00%
TSLA210129P006050002021-01-25 2:42PM EST605.000.430.000.00-0.51-54.26%79050.00%
TSLA210129P006075002021-01-25 3:50PM EST607.500.480.000.00-0.33-40.74%47050.00%
TSLA210129P006100002021-01-25 3:15PM EST610.000.500.000.00-0.36-41.86%34050.00%
TSLA210129P006125002021-01-25 3:24PM EST612.500.500.000.00-0.47-48.45%36050.00%
TSLA210129P006150002021-01-25 3:36PM EST615.000.480.000.00-0.56-53.85%31050.00%
TSLA210129P006175002021-01-25 3:44PM EST617.500.530.000.00-0.46-46.46%14050.00%
TSLA210129P006200002021-01-25 3:59PM EST620.000.540.000.00-0.41-43.16%316050.00%
TSLA210129P006225002021-01-25 3:24PM EST622.500.570.000.00-0.46-44.66%18050.00%
TSLA210129P006250002021-01-25 3:40PM EST625.000.550.000.00-0.42-43.30%166050.00%
TSLA210129P006275002021-01-25 12:13PM EST627.500.640.000.00-0.36-36.00%19050.00%
TSLA210129P006300002021-01-25 3:59PM EST630.000.610.000.00-0.42-40.78%522050.00%
TSLA210129P006325002021-01-25 3:26PM EST632.500.610.000.00-0.83-57.64%36050.00%
TSLA210129P006350002021-01-25 3:38PM EST635.000.630.000.00-0.55-46.61%121050.00%
TSLA210129P006375002021-01-25 2:51PM EST637.500.640.000.00-0.87-57.62%78050.00%
TSLA210129P006400002021-01-25 3:57PM EST640.000.740.000.00-0.40-35.09%227050.00%
TSLA210129P006425002021-01-25 3:52PM EST642.500.760.000.00-0.49-39.20%43050.00%
TSLA210129P006450002021-01-25 3:57PM EST645.000.700.000.00-0.53-43.09%89050.00%
TSLA210129P006475002021-01-25 3:51PM EST647.500.730.000.00-0.67-47.86%148050.00%
TSLA210129P006500002021-01-25 3:56PM EST650.000.830.000.00-0.44-34.65%895050.00%
TSLA210129P006525002021-01-25 3:40PM EST652.500.760.000.00-0.57-42.86%77050.00%
TSLA210129P006550002021-01-25 3:35PM EST655.000.750.000.00-0.66-46.81%100050.00%
TSLA210129P006575002021-01-25 2:29PM EST657.500.810.000.00-0.61-42.96%41050.00%
TSLA210129P006600002021-01-25 3:54PM EST660.000.880.000.00-0.60-40.54%469050.00%
TSLA210129P006625002021-01-25 2:07PM EST662.500.900.000.00-0.71-44.10%9050.00%
TSLA210129P006650002021-01-25 3:54PM EST665.000.900.000.00-0.91-50.28%183050.00%
TSLA210129P006675002021-01-25 3:19PM EST667.500.910.000.00-0.67-42.41%97050.00%
TSLA210129P006700002021-01-25 3:58PM EST670.000.940.000.00-0.66-41.25%578050.00%
TSLA210129P006725002021-01-25 3:07PM EST672.500.930.000.00-0.75-44.64%43050.00%
TSLA210129P006750002021-01-25 3:52PM EST675.001.050.000.00-0.65-38.24%381050.00%
TSLA210129P006775002021-01-25 3:52PM EST677.501.050.000.00-0.68-39.31%35050.00%
TSLA210129P006800002021-01-25 3:54PM EST680.001.100.000.00-0.67-37.85%392050.00%
TSLA210129P006825002021-01-25 3:25PM EST682.501.080.000.00-1.10-50.46%49050.00%
TSLA210129P006850002021-01-25 3:56PM EST685.001.150.000.00-0.75-39.47%340050.00%
TSLA210129P006875002021-01-25 3:06PM EST687.501.090.000.00-1.11-50.45%58050.00%
TSLA210129P006900002021-01-25 3:54PM EST690.001.180.000.00-0.86-42.16%1,137050.00%
TSLA210129P006925002021-01-25 3:16PM EST692.501.330.000.00-0.74-35.75%103050.00%
TSLA210129P006950002021-01-25 3:58PM EST695.001.250.000.00-0.97-43.69%239050.00%
TSLA210129P006975002021-01-25 3:49PM EST697.501.280.000.00-0.97-43.11%127050.00%
TSLA210129P007000002021-01-25 3:59PM EST700.001.300.000.00-1.01-43.72%5,520050.00%
TSLA210129P007025002021-01-25 3:22PM EST702.501.430.000.00-1.07-42.80%68050.00%
TSLA210129P007050002021-01-25 3:46PM EST705.001.470.000.00-1.07-42.13%249050.00%
TSLA210129P007075002021-01-25 3:18PM EST707.501.510.000.00-1.08-41.70%55050.00%
TSLA210129P007100002021-01-25 3:58PM EST710.001.440.000.00-1.21-45.66%901050.00%
TSLA210129P007125002021-01-25 3:47PM EST712.501.600.000.00-1.25-43.86%127050.00%
TSLA210129P007150002021-01-25 3:58PM EST715.001.580.000.00-1.39-46.80%352050.00%
TSLA210129P007200002021-01-25 3:59PM EST720.001.720.000.00-1.34-43.79%1,740050.00%
TSLA210129P007250002021-01-25 3:57PM EST725.001.920.000.00-1.44-42.86%801050.00%
TSLA210129P007300002021-01-25 3:59PM EST730.002.090.000.00-1.66-44.27%2,064025.00%
TSLA210129P007350002021-01-25 3:59PM EST735.002.290.000.00-1.68-42.32%1,206025.00%
TSLA210129P007400002021-01-25 3:58PM EST740.002.490.000.00-1.93-43.67%2,167025.00%
TSLA210129P007450002021-01-25 3:57PM EST745.002.800.000.00-2.05-42.27%1,490025.00%
TSLA210129P007475002021-01-25 3:59PM EST747.502.800.000.00-2.61-48.24%697025.00%
TSLA210129P007500002021-01-25 3:59PM EST750.002.980.000.00-2.27-43.24%6,534025.00%
TSLA210129P007525002021-01-25 3:56PM EST752.503.250.000.00-2.57-44.16%279025.00%
TSLA210129P007550002021-01-25 3:59PM EST755.003.330.000.00-2.67-44.50%1,388025.00%
TSLA210129P007575002021-01-25 3:59PM EST757.503.500.000.00-3.00-46.15%891025.00%
TSLA210129P007600002021-01-25 3:59PM EST760.003.700.000.00-3.00-44.78%2,192025.00%
TSLA210129P007625002021-01-25 3:41PM EST762.504.320.000.00-2.88-40.00%462025.00%
TSLA210129P007650002021-01-25 3:59PM EST765.004.100.000.00-3.25-44.22%1,580025.00%
TSLA210129P007675002021-01-25 3:58PM EST767.504.400.000.00-3.40-43.59%904025.00%
TSLA210129P007700002021-01-25 3:59PM EST770.004.650.000.00-3.70-44.31%4,098025.00%
TSLA210129P007725002021-01-25 3:56PM EST772.505.160.000.00-3.66-41.50%624025.00%
TSLA210129P007750002021-01-25 3:58PM EST775.005.300.000.00-3.96-42.76%1,666025.00%
TSLA210129P007775002021-01-25 3:57PM EST777.505.600.000.00-4.35-43.72%844025.00%
TSLA210129P007800002021-01-25 3:59PM EST780.006.000.000.00-4.20-41.18%3,878025.00%
TSLA210129P007825002021-01-25 3:53PM EST782.506.960.000.00-4.94-41.51%1,216025.00%
TSLA210129P007850002021-01-25 3:59PM EST785.006.750.000.00-4.78-41.46%2,594025.00%
TSLA210129P007875002021-01-25 3:54PM EST787.507.380.000.00-4.77-39.26%593025.00%
TSLA210129P007900002021-01-25 3:59PM EST790.007.430.000.00-5.19-41.13%3,461025.00%
TSLA210129P007925002021-01-25 3:52PM EST792.508.450.000.00-5.00-37.17%1,442025.00%
TSLA210129P007950002021-01-25 3:59PM EST795.008.370.000.00-5.43-39.35%5,242025.00%
TSLA210129P008000002021-01-25 3:59PM EST800.009.400.000.00-6.10-39.35%19,716025.00%
TSLA210129P008050002021-01-25 3:59PM EST805.0010.650.000.00-6.59-38.23%2,003012.50%
TSLA210129P008100002021-01-25 3:59PM EST810.0011.920.000.00-7.18-37.59%9,938012.50%
TSLA210129P008150002021-01-25 3:59PM EST815.0013.350.000.00-7.55-36.12%5,991012.50%
TSLA210129P008200002021-01-25 3:59PM EST820.0014.750.000.00-8.18-35.67%3,963012.50%
TSLA210129P008250002021-01-25 3:59PM EST825.0016.430.000.00-8.50-34.10%3,391012.50%
TSLA210129P008275002021-01-25 3:58PM EST827.5017.300.000.00-8.80-33.72%858012.50%
TSLA210129P008300002021-01-25 3:59PM EST830.0018.220.000.00-9.11-33.33%5,284012.50%
TSLA210129P008325002021-01-25 3:52PM EST832.5019.970.000.00-8.53-29.93%520012.50%
TSLA210129P008350002021-01-25 3:59PM EST835.0020.150.000.00-9.25-31.46%2,244012.50%
TSLA210129P008375002021-01-25 3:59PM EST837.5021.100.000.00-9.50-31.05%557012.50%
TSLA210129P008400002021-01-25 3:59PM EST840.0022.180.000.00-9.97-31.01%5,641012.50%
TSLA210129P008425002021-01-25 3:56PM EST842.5023.950.000.00-9.54-28.49%628012.50%
TSLA210129P008450002021-01-25 3:59PM EST845.0024.120.000.00-10.41-30.15%2,09806.25%
TSLA210129P008475002021-01-25 3:59PM EST847.5025.050.000.00-10.45-29.44%59706.25%
TSLA210129P008500002021-01-25 3:59PM EST850.0026.250.000.00-11.15-29.81%12,23706.25%
TSLA210129P008525002021-01-25 3:51PM EST852.5028.200.000.00-10.30-26.75%62206.25%
TSLA210129P008550002021-01-25 3:59PM EST855.0028.620.000.00-11.08-27.91%1,88806.25%
TSLA210129P008575002021-01-25 3:59PM EST857.5029.950.000.00-11.45-27.66%1,43906.25%
TSLA210129P008600002021-01-25 3:59PM EST860.0031.000.000.00-11.57-27.18%5,80506.25%
TSLA210129P008625002021-01-25 3:53PM EST862.5033.830.000.00-12.67-27.25%83903.13%
TSLA210129P008650002021-01-25 3:59PM EST865.0033.450.000.00-14.12-29.68%2,72803.13%
TSLA210129P008675002021-01-25 3:56PM EST867.5035.670.000.00-13.65-27.68%1,54903.13%
TSLA210129P008700002021-01-25 3:59PM EST870.0036.650.000.00-11.30-23.57%5,94003.13%
TSLA210129P008725002021-01-25 3:59PM EST872.5037.640.000.00-14.92-28.39%88201.56%
TSLA210129P008750002021-01-25 3:59PM EST875.0038.940.000.00-12.78-24.71%2,64201.56%
TSLA210129P008775002021-01-25 3:59PM EST877.5040.430.000.00-15.47-27.67%1,18700.78%
TSLA210129P008800002021-01-25 3:59PM EST880.0041.900.000.00-12.50-22.98%2,60500.20%
TSLA210129P008850002021-01-25 3:59PM EST885.0044.760.000.00-15.82-26.11%1,67100.00%
TSLA210129P008900002021-01-25 3:59PM EST890.0047.550.000.00-14.25-23.06%2,60000.00%
TSLA210129P008950002021-01-25 3:58PM EST895.0050.500.000.00-14.77-22.63%1,53000.00%
TSLA210129P009000002021-01-25 3:59PM EST900.0053.930.000.00-14.32-20.98%2,85100.00%
TSLA210129P009050002021-01-25 3:59PM EST905.0056.970.000.00-15.23-21.09%21300.00%
TSLA210129P009100002021-01-25 3:59PM EST910.0059.960.000.00-15.97-21.03%26700.00%
TSLA210129P009150002021-01-25 3:59PM EST915.0063.350.000.00-19.44-23.48%15200.00%
TSLA210129P009200002021-01-25 3:57PM EST920.0067.550.000.00-19.36-22.28%29100.00%
TSLA210129P009250002021-01-25 3:57PM EST925.0071.000.000.00-20.85-22.70%13700.00%
TSLA210129P009300002021-01-25 3:59PM EST930.0074.200.000.00-17.60-19.17%14200.00%
TSLA210129P009350002021-01-25 3:57PM EST935.0078.250.000.00-21.00-21.16%16500.00%
TSLA210129P009400002021-01-25 3:52PM EST940.0083.280.000.00-24.64-22.83%16900.00%
TSLA210129P009450002021-01-25 3:54PM EST945.0085.650.000.00-21.95-20.40%15300.00%
TSLA210129P009500002021-01-25 3:59PM EST950.0088.790.000.00-22.44-20.17%79600.00%
TSLA210129P009550002021-01-25 3:57PM EST955.0093.250.000.00-23.25-19.96%10900.00%
TSLA210129P009600002021-01-25 3:57PM EST960.0097.050.000.00-23.45-19.46%13600.00%
TSLA210129P009650002021-01-25 3:51PM EST965.00102.050.000.00-21.05-17.10%8200.00%
TSLA210129P009700002021-01-25 3:59PM EST970.00104.460.000.00-25.64-19.71%13300.00%
TSLA210129P009750002021-01-25 3:57PM EST975.00109.200.000.00-29.80-21.44%10200.00%
TSLA210129P009800002021-01-25 3:57PM EST980.00112.750.000.00-27.30-19.49%13600.00%
TSLA210129P009850002021-01-25 3:54PM EST985.00117.200.000.00-25.69-17.98%10000.00%
TSLA210129P009900002021-01-25 3:57PM EST990.00121.900.000.00-31.98-20.78%16700.00%
TSLA210129P009950002021-01-25 3:54PM EST995.00125.800.000.00-31.27-19.91%11400.00%
TSLA210129P010000002021-01-25 3:59PM EST1,000.00129.950.000.00-26.22-16.79%39300.00%
TSLA210129P010100002021-01-25 3:58PM EST1,010.00139.070.000.00-28.98-17.24%14400.00%
TSLA210129P010200002021-01-25 3:36PM EST1,020.00159.000.000.00-20.30-11.32%2800.00%
TSLA210129P010300002021-01-25 3:57PM EST1,030.00157.500.000.00-30.05-16.02%12600.00%
TSLA210129P010400002021-01-25 3:57PM EST1,040.00167.050.000.00-30.65-15.50%11500.00%
TSLA210129P010500002021-01-25 3:59PM EST1,050.00175.630.000.00-36.72-17.29%11900.00%
TSLA210129P010600002021-01-25 2:00PM EST1,060.00196.450.000.00-28.75-12.77%4000.00%
TSLA210129P010700002021-01-25 2:38PM EST1,070.00203.440.000.00-18.06-8.15%5000.00%
TSLA210129P010800002021-01-25 3:56PM EST1,080.00204.950.000.00-32.05-13.52%15400.00%
TSLA210129P010900002021-01-25 2:15PM EST1,090.00223.950.000.00-26.52-10.59%3200.00%
TSLA210129P011000002021-01-25 3:56PM EST1,100.00224.500.000.00-35.82-13.76%26400.00%
TSLA210129P011100002021-01-25 3:59PM EST1,110.00232.750.000.00-37.85-13.99%6900.00%
TSLA210129P011200002021-01-25 3:36PM EST1,120.00255.550.000.00-32.66-11.33%4400.00%
TSLA210129P011300002021-01-25 3:12PM EST1,130.00258.900.000.00-25.10-8.84%3400.00%
TSLA210129P011400002021-01-25 3:56PM EST1,140.00263.550.000.00-40.70-13.38%6600.00%
TSLA210129P011500002021-01-25 3:57PM EST1,150.00272.300.000.00-38.60-12.42%7900.00%
TSLA210129P011600002021-01-25 3:52PM EST1,160.00283.500.000.00-40.75-12.57%5500.00%
TSLA210129P011700002021-01-25 3:52PM EST1,170.00293.350.000.00-29.30-9.08%3700.00%
TSLA210129P011800002021-01-25 3:58PM EST1,180.00301.050.000.00-31.50-9.47%5200.00%
TSLA210129P011900002021-01-25 3:57PM EST1,190.00311.850.000.00-32.70-9.49%6400.00%
TSLA210129P012000002021-01-25 3:51PM EST1,200.00323.550.000.00-31.06-8.76%5600.00%
TSLA210129P012200002021-01-25 1:09PM EST1,220.00351.250.000.00-25.10-6.67%5400.00%
TSLA210129P012400002021-01-25 12:49PM EST1,240.00374.900.000.00-18.70-4.75%5300.00%
TSLA210129P012600002021-01-25 11:11AM EST1,260.00412.800.000.00-6.05-1.44%100.00%
TSLA210129P012800002021-01-25 12:26PM EST1,280.00419.550.000.00-10.00-2.33%200.00%
TSLA210129P013000002021-01-25 12:44PM EST1,300.00432.700.000.00-26.45-5.76%1700.00%
TSLA210129P013200002021-01-19 12:09AM EST1,320.00477.450.000.000.00--00.00%
TSLA210129P013400002021-01-19 12:09AM EST1,340.00484.850.000.000.00-400.00%
TSLA210129P013500002021-01-22 11:47AM EST1,350.00514.300.000.000.00-100.00%
TSLA210129P013600002021-01-19 12:09AM EST1,360.00519.400.000.000.00--00.00%
TSLA210129P013800002021-01-25 2:01PM EST1,380.00514.000.000.00-18.30-3.44%2400.00%
TSLA210129P014000002021-01-19 12:09AM EST1,400.00546.350.000.000.00--00.00%
TSLA210129P014200002021-01-19 12:09AM EST1,420.00564.250.000.000.00--00.00%
TSLA210129P014400002021-01-19 12:09AM EST1,440.00596.350.000.000.00--00.00%
TSLA210129P014500002021-01-19 12:09AM EST1,450.00613.050.000.000.00--00.00%
TSLA210129P014600002021-01-25 12:19PM EST1,460.00599.400.000.00-25.95-4.15%700.00%
TSLA210129P014800002021-01-25 3:16PM EST1,480.00612.000.000.00-32.35-5.02%1600.00%
TSLA210129P015000002021-01-25 12:32PM EST1,500.00636.850.000.00-22.19-3.37%2300.00%
TSLA210129P016000002021-01-25 11:56AM EST1,600.00729.950.000.00+729.95-100.00%
TSLA210129P017000002021-01-25 11:41AM EST1,700.00831.150.000.00+831.15-900.00%