TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C002350002019-12-20 11:18AM EST235.00165.38273.00277.150.00-11394.73%
TSLA200124C002400002020-01-16 2:09PM EST240.00274.50268.00272.150.00-1515385.06%
TSLA200124C002450002020-01-17 12:42PM EST245.00259.85263.10267.15+5.35+2.10%11375.63%
TSLA200124C002650002020-01-15 1:29PM EST265.00268.00243.05247.200.00-114341.46%
TSLA200124C002700002020-01-14 9:55AM EST270.00260.00238.05242.200.00-215332.81%
TSLA200124C002800002020-01-17 12:57PM EST280.00224.93228.05232.20+4.67+2.12%17316.02%
TSLA200124C002850002020-01-14 3:01PM EST285.00256.00223.00227.200.00-28208307.86%
TSLA200124C002900002020-01-14 1:49PM EST290.00251.35218.00222.200.00--5299.80%
TSLA200124C002950002020-01-16 2:28PM EST295.00217.67213.00217.200.00-12291.89%
TSLA200124C002975002019-12-16 12:11AM EST297.5048.15213.50217.550.00--0310.64%
TSLA200124C003000002020-01-13 3:47PM EST300.00209.00208.05212.20-15.45-6.88%613284.08%
TSLA200124C003025002020-01-17 2:01PM EST302.50207.17--0.00---0.00%
TSLA200124C003050002020-01-13 10:07AM EST305.00199.14203.05207.200.00-5050276.42%
TSLA200124C003075002019-12-23 9:57AM EST307.50110.90200.55204.700.00-44272.61%
TSLA200124C003100002020-01-16 12:19PM EST310.00190.95198.05202.200.00-17268.85%
TSLA200124C003125002020-01-17 11:54AM EST312.50197.75195.55199.70+127.10+179.90%10265.09%
TSLA200124C003150002020-01-03 12:02PM EST315.00134.50193.05197.200.00-16261.38%
TSLA200124C003175002019-12-16 9:43AM EST317.5053.44193.70196.850.00--0272.61%
TSLA200124C003200002020-01-17 10:55AM EST320.00192.40188.05192.20+10.60+5.83%18254.00%
TSLA200124C003225002020-01-16 12:41PM EST322.50179.00185.55189.700.00-17250.39%
TSLA200124C003250002019-12-31 10:37AM EST325.0096.00183.10187.200.00-2048246.78%
TSLA200124C003275002020-01-16 12:27PM EST327.50173.50180.55184.700.00-111243.16%
TSLA200124C003300002020-01-17 3:40PM EST330.00178.96178.10182.20+9.36+5.52%4323239.60%
TSLA200124C003325002020-01-16 9:46AM EST332.50174.56175.55179.700.00-116236.08%
TSLA200124C003350002020-01-13 11:03AM EST335.00168.91173.10177.200.00-126232.57%
TSLA200124C003375002019-12-16 10:02AM EST337.5042.00173.50177.250.00-20244.82%
TSLA200124C003400002020-01-15 3:34PM EST340.00181.50168.10172.200.00-139225.59%
TSLA200124C003425002020-01-15 9:54AM EST342.50187.53165.55169.700.00-327222.12%
TSLA200124C003450002020-01-14 10:20AM EST345.00192.81163.10167.200.00-154218.70%
TSLA200124C003475002020-01-14 3:01PM EST347.50193.50160.60164.750.00-120124216.50%
TSLA200124C003500002020-01-17 12:09PM EST350.00158.77158.10162.25-22.54-12.43%1105213.09%
TSLA200124C003525002020-01-02 11:53AM EST352.5074.70155.60159.750.00-1027209.72%
TSLA200124C003550002020-01-17 3:39PM EST355.00153.45153.10156.85+5.92+4.01%2651196.34%
TSLA200124C003575002019-12-24 12:50PM EST357.5070.40150.60154.750.00-18202.98%
TSLA200124C003600002020-01-15 9:52AM EST360.00153.83148.10152.25-15.85-9.34%1457199.66%
TSLA200124C003625002020-01-17 2:35PM EST362.50145.73145.60149.75+6.98+5.03%312196.34%
TSLA200124C003650002020-01-16 10:05AM EST365.00137.44143.10147.250.00-1897193.02%
TSLA200124C003675002020-01-14 3:21PM EST367.50174.39140.60144.750.00-312189.75%
TSLA200124C003700002020-01-17 10:49AM EST370.00142.32138.10142.25+13.62+10.58%182186.47%
TSLA200124C003725002020-01-17 2:44PM EST372.50136.00135.70139.65-26.39-16.25%1641181.05%
TSLA200124C003750002020-01-17 1:29PM EST375.00130.97133.10137.20-28.83-18.04%154178.96%
TSLA200124C003775002020-01-17 1:59PM EST377.50131.98130.70134.80+80.49+156.32%724177.83%
TSLA200124C003800002020-01-17 2:31PM EST380.00129.65128.25132.25-19.44-13.04%21149173.58%
TSLA200124C003825002020-01-17 3:53PM EST382.50127.38125.70129.80+8.13+6.82%654171.39%
TSLA200124C003850002020-01-17 3:53PM EST385.00124.85123.15127.30+13.35+11.97%1663168.21%
TSLA200124C003875002020-01-17 3:05PM EST387.50122.03120.70124.80-1.47-1.19%778165.04%
TSLA200124C003900002020-01-17 1:29PM EST390.00116.61118.15122.30-1.61-1.36%4104161.87%
TSLA200124C003925002020-01-08 1:33PM EST392.50117.74115.70119.80+18.49+18.63%77158.74%
TSLA200124C003950002020-01-17 3:05PM EST395.00114.66113.20117.10+10.16+9.72%1457151.78%
TSLA200124C003975002020-01-17 1:52PM EST397.50111.20110.75114.85-3.75-3.26%521153.37%
TSLA200124C004000002020-01-17 3:52PM EST400.00109.95108.20112.30+1.95+1.81%85351149.37%
TSLA200124C004025002020-01-09 10:03AM EST402.5085.20105.70109.850.00-448147.14%
TSLA200124C004050002020-01-17 1:43PM EST405.00101.40103.30107.40-3.62-3.45%2129144.90%
TSLA200124C004075002020-01-15 9:53AM EST407.50105.77100.80104.90-17.97-14.52%425141.80%
TSLA200124C004100002020-01-17 3:52PM EST410.00100.1098.30102.35-8.60-7.91%22160137.87%
TSLA200124C004125002020-01-14 11:53AM EST412.50121.9395.7599.950.00-388136.43%
TSLA200124C004150002020-01-17 2:59PM EST415.0095.1693.3597.45-3.65-3.69%4238133.33%
TSLA200124C004175002020-01-16 3:01PM EST417.5095.8090.9095.00+2.35+2.51%1113131.01%
TSLA200124C004200002020-01-17 3:52PM EST420.0090.3088.3592.45+8.80+10.80%51423127.17%
TSLA200124C004225002020-01-17 3:17PM EST422.5086.8585.8590.00-0.40-0.46%10205124.85%
TSLA200124C004250002020-01-17 3:22PM EST425.0083.7483.4087.55-5.06-5.70%7235122.51%
TSLA200124C004275002020-01-17 10:24AM EST427.5084.8980.9585.10-12.55-12.88%39360.94%
TSLA200124C004300002020-01-17 3:37PM EST430.0079.0378.5582.55-4.97-5.92%3023363.67%
TSLA200124C004325002020-01-16 11:03AM EST432.5076.1876.0580.15+8.43+12.44%127466.99%
TSLA200124C004350002020-01-17 2:23PM EST435.0074.6573.5577.70+10.20+15.83%311966.80%
TSLA200124C004375002020-01-17 11:16AM EST437.5072.5071.1075.25-3.45-4.54%43267.68%
TSLA200124C004400002020-01-17 3:55PM EST440.0070.8468.6572.70-1.19-1.65%2626265.53%
TSLA200124C004425002020-01-17 2:52PM EST442.5066.8066.3070.10+4.58+7.36%85764.55%
TSLA200124C004450002020-01-17 3:45PM EST445.0065.2063.9067.90+5.74+9.65%5016869.63%
TSLA200124C004475002020-01-17 2:55PM EST447.5061.9161.5065.50+4.77+8.35%27769.92%
TSLA200124C004500002020-01-17 3:57PM EST450.0061.1459.0562.75-3.71-5.72%20538164.84%
TSLA200124C004525002020-01-17 3:59PM EST452.5058.4256.7060.45+1.36+2.38%812766.70%
TSLA200124C004550002020-01-17 3:59PM EST455.0056.0254.2057.95-0.45-0.80%4022764.21%
TSLA200124C004575002020-01-17 2:21PM EST457.5053.6051.9055.70-4.55-7.82%32165.97%
TSLA200124C004600002020-01-17 3:59PM EST460.0051.4049.5552.10-3.45-6.29%49972753.27%
TSLA200124C004625002020-01-17 3:34PM EST462.5047.9848.0051.05-0.74-1.52%146470.74%
TSLA200124C004650002020-01-17 3:58PM EST465.0046.5044.9047.90+0.18+0.39%2558059.62%
TSLA200124C004675002020-01-17 3:04PM EST467.5044.1542.9046.55-0.35-0.79%88667.09%
TSLA200124C004700002020-01-17 3:52PM EST470.0042.2040.5043.80-3.82-8.30%17556663.28%
TSLA200124C004725002020-01-17 3:48PM EST472.5039.3238.3042.20+3.72+10.45%1915266.09%
TSLA200124C004750002020-01-17 3:59PM EST475.0038.2036.8038.90-4.80-11.16%11140163.79%
TSLA200124C004775002020-01-17 3:49PM EST477.5035.8034.1536.90-1.69-4.51%4719862.02%
TSLA200124C004800002020-01-17 3:59PM EST480.0033.9533.0034.75-3.86-10.21%39463765.19%
TSLA200124C004825002020-01-17 3:59PM EST482.5031.7731.5032.60-4.17-11.60%8121166.32%
TSLA200124C004850002020-01-17 3:59PM EST485.0029.8029.6030.65-4.00-11.83%73129266.32%
TSLA200124C004875002020-01-17 3:59PM EST487.5027.9827.7528.75-3.67-11.60%7114866.28%
TSLA200124C004900002020-01-17 3:57PM EST490.0026.5025.9526.85-3.30-11.07%77430366.05%
TSLA200124C004925002020-01-17 3:53PM EST492.5024.3524.1525.15-4.15-14.56%9221066.03%
TSLA200124C004950002020-01-17 3:59PM EST495.0022.7522.5023.40-3.88-14.57%24263065.94%
TSLA200124C004975002020-01-17 3:54PM EST497.5021.2520.9021.70-4.60-17.79%3271,16165.76%
TSLA200124C005000002020-01-17 3:59PM EST500.0019.7019.3520.15-3.55-15.27%1,8973,57865.76%
TSLA200124C005025002020-01-17 3:59PM EST502.5018.0917.8018.70-3.97-18.00%44534265.65%
TSLA200124C005050002020-01-17 3:59PM EST505.0016.8016.5016.90-3.55-17.44%2,38573864.98%
TSLA200124C005075002020-01-17 3:59PM EST507.5015.5515.2515.85-3.55-18.59%1,89321365.87%
TSLA200124C005100002020-01-17 3:59PM EST510.0014.0014.0514.40-3.77-21.22%8,2431,48965.59%
TSLA200124C005125002020-01-17 3:59PM EST512.5012.9512.9513.20-3.70-22.22%2,92334065.80%
TSLA200124C005150002020-01-17 3:59PM EST515.0011.9011.7512.20-3.45-22.48%3,4021,27165.91%
TSLA200124C005175002020-01-17 3:58PM EST517.5011.0510.7511.20-3.20-22.46%2,00442866.17%
TSLA200124C005200002020-01-17 3:59PM EST520.009.979.8510.25-3.28-24.75%9,4421,71566.47%
TSLA200124C005225002020-01-17 3:59PM EST522.509.208.959.25-2.95-24.28%81642066.34%
TSLA200124C005250002020-01-17 3:59PM EST525.008.308.058.40-3.10-27.19%1,8931,36966.25%
TSLA200124C005275002020-01-17 3:57PM EST527.507.657.407.65-2.85-27.14%65639066.75%
TSLA200124C005300002020-01-17 3:59PM EST530.006.856.756.95-2.75-28.65%5,0652,10267.09%
TSLA200124C005325002020-01-17 3:47PM EST532.506.056.106.30-2.80-31.64%31239767.27%
TSLA200124C005350002020-01-17 3:59PM EST535.005.605.555.70-2.58-31.54%1,1351,54167.59%
TSLA200124C005375002020-01-17 3:59PM EST537.505.105.055.15-2.38-31.82%82170367.92%
TSLA200124C005400002020-01-17 3:59PM EST540.004.574.554.65-2.29-33.38%3,2131,71968.14%
TSLA200124C005425002020-01-17 3:58PM EST542.504.104.104.25-2.21-35.02%34045768.57%
TSLA200124C005450002020-01-17 3:59PM EST545.003.803.753.85-1.99-34.37%1,2391,00269.08%
TSLA200124C005475002020-01-17 3:56PM EST547.503.433.303.50-2.02-37.06%55431169.19%
TSLA200124C005500002020-01-17 3:59PM EST550.003.053.053.15-1.65-35.11%7,2925,34369.78%
TSLA200124C005525002020-01-17 3:54PM EST552.502.822.762.87-1.74-38.16%43625270.26%
TSLA200124C005550002020-01-17 3:59PM EST555.002.552.512.62-1.58-38.26%86066770.83%
TSLA200124C005575002020-01-17 3:56PM EST557.502.312.272.41-1.55-40.16%15010371.42%
TSLA200124C005600002020-01-17 3:58PM EST560.002.082.062.18-1.42-40.57%1,8411,71871.88%
TSLA200124C005625002020-01-17 3:57PM EST562.501.961.881.95-1.29-39.69%2111,11572.27%
TSLA200124C005650002020-01-17 3:59PM EST565.001.751.721.79-1.30-42.62%51565572.93%
TSLA200124C005675002020-01-17 3:56PM EST567.501.631.581.66-1.11-40.51%25114773.71%
TSLA200124C005700002020-01-17 3:59PM EST570.001.501.471.54-1.02-40.48%1,6871,06874.61%
TSLA200124C005725002020-01-17 3:59PM EST572.501.361.331.42-1.13-45.38%44710775.17%
TSLA200124C005750002020-01-17 3:56PM EST575.001.271.231.30-0.91-41.74%9821,04075.85%
TSLA200124C005775002020-01-17 3:45PM EST577.501.201.131.21-0.83-40.89%876576.61%
TSLA200124C005800002020-01-17 3:59PM EST580.001.081.061.11-0.82-43.16%1,0152,03477.39%
TSLA200124C005825002020-01-17 3:57PM EST582.501.030.971.05-0.70-40.46%1315278.22%
TSLA200124C005850002020-01-17 3:59PM EST585.000.930.910.98-0.67-41.87%35874179.10%
TSLA200124C005875002020-01-17 3:59PM EST587.500.870.840.92-0.73-45.63%928179.91%
TSLA200124C005900002020-01-17 3:58PM EST590.000.820.760.87-0.58-41.43%97896380.59%
TSLA200124C005925002020-01-17 3:55PM EST592.500.750.720.81-0.34-31.19%1086681.49%
TSLA200124C005950002020-01-17 3:39PM EST595.000.740.190.91-0.58-43.94%29736978.52%
TSLA200124C005975002020-01-17 3:42PM EST597.500.690.000.72-0.49-41.53%396374.90%
TSLA200124C006000002020-01-17 3:59PM EST600.000.670.650.68-0.41-37.96%3,6384,61984.77%
TSLA200124C006025002020-01-17 3:58PM EST602.500.620.560.63-0.34-35.42%32610084.86%
TSLA200124C006050002020-01-17 3:57PM EST605.000.590.460.61-0.40-40.40%28750385.01%
TSLA200124C006075002020-01-17 3:40PM EST607.500.550.490.59-0.41-42.71%131286.87%
TSLA200124C006100002020-01-17 3:56PM EST610.000.510.490.55-0.34-40.00%35582087.99%
TSLA200124C006125002020-01-17 3:54PM EST612.500.490.420.54-0.24-32.88%375088.48%
TSLA200124C006150002020-01-17 3:04PM EST615.000.450.430.50-0.28-38.36%9550589.65%
TSLA200124C006175002020-01-17 2:50PM EST617.500.410.410.48-0.34-45.33%1422490.63%
TSLA200124C006200002020-01-17 3:56PM EST620.000.420.360.43-0.24-36.36%13153990.53%
TSLA200124C006250002020-01-17 3:57PM EST625.000.400.300.42-0.21-34.43%1701,06692.38%
TSLA200124C006300002020-01-17 3:55PM EST630.000.360.260.40-0.23-38.98%25585894.24%
TSLA200124C006350002020-01-17 3:54PM EST635.000.340.240.37-0.16-32.00%19336896.09%
TSLA200124C006400002020-01-17 3:50PM EST640.000.300.080.37-0.17-36.17%7118695.02%
TSLA200124C006450002020-01-17 3:43PM EST645.000.300.220.30-0.15-33.33%4825799.71%
TSLA200124C006500002020-01-17 3:58PM EST650.000.270.230.29-0.14-34.15%7671,048102.44%
TSLA200124C006550002020-01-17 3:58PM EST655.000.250.150.31-0.11-30.56%8237103.52%
TSLA200124C006600002020-01-17 3:58PM EST660.000.240.240.25-0.10-29.41%106344107.13%
TSLA200124C006650002020-01-17 3:48PM EST665.000.230.200.27-0.02-8.00%93329109.18%
TSLA200124C006700002020-01-17 3:53PM EST670.000.200.130.29-0.06-23.08%27150110.35%
TSLA200124C006750002020-01-17 3:59PM EST675.000.200.010.30-0.05-20.00%9146108.79%
TSLA200124C006800002020-01-17 3:39PM EST680.000.170.140.26-0.08-32.00%133385114.75%
TSLA200124C006850002020-01-17 3:51PM EST685.000.150.070.44-0.06-28.57%270120.90%
TSLA200124C006900002020-01-17 3:51PM EST690.000.160.150.35-0.07-30.43%210707123.05%
TSLA200124C006950002020-01-17 3:50PM EST695.000.110.000.17-0.05-31.25%146110.94%
TSLA200124C007000002020-01-17 3:53PM EST700.000.160.150.17-0.03-15.79%5981,110121.48%
TSLA200124C007050002020-01-17 3:04PM EST705.000.150.010.20-0.03-16.67%211118.16%
TSLA200124C007100002020-01-17 3:34PM EST710.000.130.100.15-0.06-31.58%48185122.66%
TSLA200124C007150002020-01-17 3:20PM EST715.000.100.010.20+0.07+233.33%65122.66%
TSLA200124C007200002020-01-17 3:34PM EST720.000.100.100.16-0.04-28.57%66267127.73%
TSLA200124C007250002020-01-17 3:30PM EST725.000.100.050.21-0.02-16.67%68130.08%
TSLA200124C007300002020-01-17 3:59PM EST730.000.110.100.120.00-162215129.88%
TSLA200124C007350002020-01-17 3:34PM EST735.000.090.080.10-0.17-65.38%74129.30%
TSLA200124C007400002020-01-17 3:55PM EST740.000.050.000.09-0.03-37.50%18176123.05%
TSLA200124C007500002020-01-17 3:56PM EST750.000.080.070.09-0.01-11.11%6953,021133.98%
TSLA200124C007600002020-01-16 6:27PM EST760.000.040.040.19+0.04-85.71%-1143.36%
TSLA200124C007700002020-01-17 1:58PM EST770.000.070.000.07+0.01+16.67%380250131.64%
TSLA200124C007800002020-01-17 3:33PM EST780.000.060.050.070.00-2116142.19%
TSLA200124C007900002020-01-17 3:31PM EST790.000.040.030.13-0.01-20.00%376150.00%
TSLA200124C008000002020-01-17 3:59PM EST800.000.060.030.09+0.01+20.00%8441,287149.61%
TSLA200124C008100002020-01-16 3:23PM EST810.000.050.030.04+0.03+150.00%662146.09%
TSLA200124C008200002020-01-17 3:40PM EST820.000.030.030.04-0.01-25.00%273149.22%
TSLA200124C008300002020-01-16 10:14AM EST830.000.030.010.050.00-33150.78%
TSLA200124C008400002020-01-16 3:54PM EST840.000.030.010.050.00-2929154.69%
TSLA200124C008500002020-01-16 3:26PM EST850.000.020.010.040.00-141141155.47%
TSLA200124C008600002020-01-17 10:43PM EST860.000.02--+0.02---0.00%
TSLA200124C009000002020-01-17 3:33PM EST900.000.030.020.030.00-174253171.09%
TSLA200124C009100002020-01-17 3:38PM EST910.000.020.020.03-0.01-33.33%28627173.44%
TSLA200124C009200002020-01-17 3:35PM EST920.000.020.020.040.00-513179.69%
TSLA200124C009300002020-01-17 3:52PM EST930.000.020.010.03-0.03-60.00%201176.56%
TSLA200124C009400002020-01-17 3:47PM EST940.000.02--0.00---0.00%
TSLA200124C009500002020-01-17 3:34PM EST950.000.020.010.020.00-1820178.13%
TSLA200124C009600002020-01-17 10:28AM EST960.000.010.010.06-0.01-50.00%14124193.75%
TSLA200124C009700002020-01-17 12:47PM EST970.000.030.000.04+0.01+50.00%1044187.50%
TSLA200124C009800002020-01-17 10:07AM EST980.000.010.010.03-0.04-80.00%4056190.63%
TSLA200124C009900002020-01-17 3:27PM EST990.000.020.000.03+0.01+100.00%1131,247189.06%
TSLA200124C010000002020-01-17 3:23PM EST1,000.000.010.000.010.00-1541,224178.13%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P002250002020-01-17 12:26PM EST225.000.010.000.020.00-320407237.50%
TSLA200124P002300002020-01-16 11:19AM EST230.000.010.000.280.00-50510290.23%
TSLA200124P002350002020-01-16 10:55AM EST235.000.010.000.280.00-50174282.81%
TSLA200124P002400002020-01-15 12:16PM EST240.000.010.000.280.00-99349275.78%
TSLA200124P002450002020-01-16 10:31AM EST245.000.010.000.270.00-167725267.58%
TSLA200124P002500002020-01-17 3:56PM EST250.000.010.000.02-0.02-66.67%2891,397206.25%
TSLA200124P002550002020-01-17 3:58PM EST255.000.010.000.030.00-2061,224207.81%
TSLA200124P002600002020-01-17 12:43PM EST260.000.020.010.03-0.01-33.33%78597206.25%
TSLA200124P002650002020-01-17 3:58PM EST265.000.010.000.13-0.01-50.00%335338223.44%
TSLA200124P002700002020-01-17 1:38PM EST270.000.020.010.10-0.01-33.33%1334214.06%
TSLA200124P002750002020-01-17 3:14PM EST275.000.010.000.04-0.03-75.00%9281190.63%
TSLA200124P002800002020-01-17 3:35PM EST280.000.020.000.130.00-100132206.25%
TSLA200124P002850002020-01-17 12:17PM EST285.000.030.000.14+0.01+50.00%58154201.56%
TSLA200124P002900002020-01-17 1:14PM EST290.000.030.000.04-0.02-40.00%110278175.00%
TSLA200124P002950002020-01-17 12:14PM EST295.000.040.020.28-0.01-20.00%100224206.64%
TSLA200124P002975002020-01-13 10:36AM EST297.500.050.000.280.00-160202.15%
TSLA200124P003000002020-01-17 3:37PM EST300.000.030.020.04-0.02-40.00%31904171.09%
TSLA200124P003025002020-01-17 1:12PM EST302.500.020.010.04-0.01-33.33%1333,091165.63%
TSLA200124P003050002020-01-17 1:41PM EST305.000.040.010.08-0.01-20.00%61,618172.66%
TSLA200124P003075002020-01-17 12:46PM EST307.500.050.000.29-0.10-66.67%177191.41%
TSLA200124P003100002020-01-15 10:39AM EST310.000.080.000.290.00-1298188.67%
TSLA200124P003125002020-01-13 9:37AM EST312.500.080.000.290.00-276185.94%
TSLA200124P003150002020-01-17 2:13PM EST315.000.040.010.04-0.02-33.33%72125153.91%
TSLA200124P003175002020-01-17 1:59PM EST317.500.040.020.05+0.03+300.00%1186156.25%
TSLA200124P003200002020-01-17 1:13PM EST320.000.070.010.05+0.02+40.00%3145151.56%
TSLA200124P003225002020-01-13 9:31AM EST322.500.100.010.090.00-257156.25%
TSLA200124P003250002020-01-17 10:38AM EST325.000.040.010.06-0.03-42.86%394149.22%
TSLA200124P003275002020-01-17 10:26AM EST327.500.020.010.27-0.03-60.00%194168.95%
TSLA200124P003300002020-01-17 2:22PM EST330.000.070.010.22-0.01-12.50%23496162.70%
TSLA200124P003325002020-01-17 1:57PM EST332.500.070.010.11-0.02-22.22%1111149.61%
TSLA200124P003350002020-01-17 1:57PM EST335.000.070.010.13+0.03+75.00%1158149.22%
TSLA200124P003375002020-01-17 12:27PM EST337.500.190.010.31-0.05-20.83%2138160.94%
TSLA200124P003400002020-01-17 12:40PM EST340.000.070.010.07+0.03+75.00%671,060136.72%
TSLA200124P003425002020-01-17 2:56PM EST342.500.050.010.310.00-565155.86%
TSLA200124P003450002020-01-17 2:23PM EST345.000.070.020.11+0.06+600.00%29153138.67%
TSLA200124P003475002020-01-17 2:56PM EST347.500.050.010.200.00-6229143.55%
TSLA200124P003500002020-01-17 3:00PM EST350.000.060.020.05-0.01-14.29%110400126.17%
TSLA200124P003525002020-01-17 1:03PM EST352.500.140.010.160.00-1134135.55%
TSLA200124P003550002020-01-13 2:04PM EST355.000.100.010.200.00-2172136.33%
TSLA200124P003575002020-01-17 10:48AM EST357.500.090.010.20-0.29-76.32%1202133.98%
TSLA200124P003600002020-01-17 3:23PM EST360.000.060.010.06+0.04+200.00%47330117.19%
TSLA200124P003625002020-01-16 2:55PM EST362.500.070.000.330.00-473136.13%
TSLA200124P003650002020-01-16 2:57PM EST365.000.050.000.33-0.02-28.57%6267133.59%
TSLA200124P003675002020-01-17 11:47AM EST367.500.220.000.21+0.21+2,100.00%6211124.41%
TSLA200124P003700002020-01-17 3:48PM EST370.000.070.060.32-0.01-12.50%120546131.06%
TSLA200124P003725002020-01-16 12:13PM EST372.500.240.000.350.00-2112127.34%
TSLA200124P003750002020-01-17 3:14PM EST375.000.060.050.14-0.04-40.00%204373116.21%
TSLA200124P003775002020-01-17 10:09AM EST377.500.070.050.37+0.04+133.33%18298125.29%
TSLA200124P003800002020-01-17 3:41PM EST380.000.100.080.13-0.02-16.67%178795112.89%
TSLA200124P003825002020-01-17 1:25PM EST382.500.220.000.39+0.07+46.67%10242119.34%
TSLA200124P003850002020-01-17 3:37PM EST385.000.090.010.25-0.10-52.63%57531111.13%
TSLA200124P003875002020-01-17 2:59PM EST387.500.140.010.42-0.07-33.33%2201116.02%
TSLA200124P003900002020-01-17 1:40PM EST390.000.200.070.12+0.09+81.82%2721,060102.73%
TSLA200124P003925002020-01-17 3:23PM EST392.500.150.000.31-0.08-34.78%3296106.64%
TSLA200124P003950002020-01-17 3:00PM EST395.000.150.050.30-0.16-51.61%212333105.86%
TSLA200124P003975002020-01-17 2:14PM EST397.500.250.000.32+0.10+66.67%122139102.34%
TSLA200124P004000002020-01-17 3:58PM EST400.000.130.120.160.00-9402,50098.44%
TSLA200124P004025002020-01-17 3:40PM EST402.500.200.100.35+0.02+11.11%43128102.34%
TSLA200124P004050002020-01-17 3:01PM EST405.000.210.110.20+0.01+5.00%4121795.21%
TSLA200124P004075002020-01-17 3:26PM EST407.500.180.140.39-0.15-45.45%13216399.90%
TSLA200124P004100002020-01-17 3:59PM EST410.000.170.160.21-0.04-19.05%1,3862,42792.77%
TSLA200124P004125002020-01-17 3:48PM EST412.500.200.170.43-0.11-35.48%2314896.88%
TSLA200124P004150002020-01-17 3:56PM EST415.000.220.000.22-0.04-15.38%24375482.62%
TSLA200124P004175002020-01-17 3:33PM EST417.500.260.000.230.00-12520580.86%
TSLA200124P004200002020-01-17 3:58PM EST420.000.230.050.24-0.09-28.12%48999081.15%
TSLA200124P004225002020-01-17 3:42PM EST422.500.240.020.26-0.09-27.27%10015978.61%
TSLA200124P004250002020-01-17 3:59PM EST425.000.250.110.28-0.15-37.50%21562879.88%
TSLA200124P004275002020-01-17 3:59PM EST427.500.270.220.30-0.17-38.64%6925880.96%
TSLA200124P004300002020-01-17 3:49PM EST430.000.370.300.36-0.12-24.49%4881,11381.54%
TSLA200124P004325002020-01-17 3:59PM EST432.500.350.280.39-0.23-39.66%13320479.39%
TSLA200124P004350002020-01-17 3:59PM EST435.000.370.110.37-0.25-40.32%3841,27873.14%
TSLA200124P004375002020-01-17 3:35PM EST437.500.550.190.48-0.27-32.93%5021474.61%
TSLA200124P004400002020-01-17 3:59PM EST440.000.390.250.53-0.37-48.68%7111,36974.12%
TSLA200124P004425002020-01-17 3:58PM EST442.500.520.080.61-0.42-44.68%10122970.26%
TSLA200124P004450002020-01-17 3:59PM EST445.000.520.320.71-0.45-46.39%33971172.75%
TSLA200124P004475002020-01-17 3:59PM EST447.500.670.230.71-0.44-39.64%17428769.14%
TSLA200124P004500002020-01-17 3:59PM EST450.000.760.710.81-0.44-36.67%3,3504,10273.10%
TSLA200124P004525002020-01-17 3:56PM EST452.500.910.790.88-0.49-35.00%27018671.88%
TSLA200124P004550002020-01-17 3:57PM EST455.001.010.901.00-0.59-36.88%48959571.19%
TSLA200124P004575002020-01-17 3:54PM EST457.501.201.031.15-0.59-32.96%23012970.65%
TSLA200124P004600002020-01-17 3:59PM EST460.001.251.181.30-0.70-35.90%1,3481,02870.00%
TSLA200124P004625002020-01-17 3:58PM EST462.501.461.351.48-0.82-35.96%49929669.41%
TSLA200124P004650002020-01-17 3:59PM EST465.001.671.541.70-0.83-33.20%7251,12268.92%
TSLA200124P004675002020-01-17 3:54PM EST467.502.011.391.90-0.72-26.37%5601,25166.24%
TSLA200124P004700002020-01-17 3:59PM EST470.002.202.022.23-0.80-26.67%2,7533,11768.09%
TSLA200124P004725002020-01-17 3:58PM EST472.502.501.542.64-0.95-27.54%67338564.62%
TSLA200124P004750002020-01-17 3:59PM EST475.002.802.692.88-0.89-24.12%1,5401,04367.47%
TSLA200124P004775002020-01-17 3:59PM EST477.503.253.003.30-1.00-23.53%36333866.98%
TSLA200124P004800002020-01-17 3:59PM EST480.003.703.553.75-1.05-22.11%3,0982,37367.16%
TSLA200124P004825002020-01-17 3:59PM EST482.504.164.054.25-1.13-21.36%81347266.99%
TSLA200124P004850002020-01-17 3:59PM EST485.004.704.554.80-1.20-20.34%99656866.64%
TSLA200124P004875002020-01-17 3:58PM EST487.505.365.155.45-1.14-17.54%31627666.59%
TSLA200124P004900002020-01-17 3:59PM EST490.006.005.206.05-0.95-13.67%1,4081,49964.48%
TSLA200124P004925002020-01-17 3:58PM EST492.506.786.506.85-1.02-13.08%66036766.17%
TSLA200124P004950002020-01-17 3:59PM EST495.007.437.307.55-1.08-12.69%3,2041,02265.81%
TSLA200124P004975002020-01-17 3:59PM EST497.508.208.158.50-1.15-12.30%2,70461365.89%
TSLA200124P005000002020-01-17 3:59PM EST500.009.359.109.45-0.90-8.78%7,2493,46465.88%
TSLA200124P005025002020-01-17 3:59PM EST502.5010.1510.1510.50-1.27-11.12%93039466.02%
TSLA200124P005050002020-01-17 3:59PM EST505.0011.4611.2511.70-0.85-6.90%2,01852166.29%
TSLA200124P005075002020-01-17 3:58PM EST507.5012.7012.4012.85-1.00-7.30%1,91719866.22%
TSLA200124P005100002020-01-17 3:59PM EST510.0013.8913.5514.10-0.66-4.54%3,6682,21266.06%
TSLA200124P005125002020-01-17 3:58PM EST512.5015.2014.9015.50-0.71-4.46%92065266.38%
TSLA200124P005150002020-01-17 3:59PM EST515.0016.7716.2016.80-0.30-1.76%74789166.03%
TSLA200124P005175002020-01-17 3:50PM EST517.5018.0117.7018.40-0.70-3.74%18735966.53%
TSLA200124P005200002020-01-17 3:57PM EST520.0019.4919.1520.00-0.76-3.75%35667266.60%
TSLA200124P005225002020-01-17 3:58PM EST522.5021.3120.7021.65-0.36-1.66%16135566.71%
TSLA200124P005250002020-01-17 3:57PM EST525.0023.0822.5023.35-0.02-0.09%43664967.26%
TSLA200124P005275002020-01-17 3:58PM EST527.5024.7524.1525.10-0.25-1.00%11419567.26%
TSLA200124P005300002020-01-17 3:59PM EST530.0026.5525.8527.45-0.05-0.19%35074768.68%
TSLA200124P005325002020-01-17 3:54PM EST532.5028.8027.8028.75+0.80+2.86%19316667.69%
TSLA200124P005350002020-01-17 3:54PM EST535.0030.6229.6030.80+0.72+2.41%28034768.02%
TSLA200124P005375002020-01-17 3:53PM EST537.5032.7531.6032.65+1.70+5.48%6412868.08%
TSLA200124P005400002020-01-17 3:58PM EST540.0034.4333.5534.80+0.53+1.56%16039468.60%
TSLA200124P005425002020-01-17 3:26PM EST542.5037.4535.7036.75+1.80+5.05%6810568.90%
TSLA200124P005450002020-01-17 3:32PM EST545.0039.8537.6039.10+1.50+3.91%4736369.43%
TSLA200124P005475002020-01-17 2:43PM EST547.5041.9538.9042.65+1.45+3.58%152671.85%
TSLA200124P005500002020-01-17 3:56PM EST550.0043.0041.9043.55+1.15+2.75%21023770.72%
TSLA200124P005525002020-01-17 9:53AM EST552.5043.8542.9547.15-0.20-0.45%101272.13%
TSLA200124P005550002020-01-17 1:57PM EST555.0047.9045.4049.40-0.20-0.42%69873.61%
TSLA200124P005575002020-01-17 12:25PM EST557.5052.4047.5051.60-3.75-6.68%49473.29%
TSLA200124P005600002020-01-17 1:15PM EST560.0056.6549.9553.95+1.30+2.35%1811474.93%
TSLA200124P005625002020-01-17 3:54PM EST562.5054.5052.3555.70-2.05-3.63%109573.36%
TSLA200124P005650002020-01-17 1:03PM EST565.0062.4054.4558.60+1.83+3.02%29175.76%
TSLA200124P005675002020-01-16 2:57PM EST567.5055.8556.8060.95-4.20-6.99%81376.54%
TSLA200124P005700002020-01-17 3:58PM EST570.0061.2559.5062.60-3.95-6.06%157175.15%
TSLA200124P005725002020-01-17 1:15PM EST572.5068.5061.5565.70+21.50+45.74%-1578.25%
TSLA200124P005750002020-01-17 2:21PM EST575.0066.5563.9068.10-1.20-1.77%46578.93%
TSLA200124P005775002020-01-17 1:43PM EST577.5072.3566.4070.60+4.75+7.03%22281.08%
TSLA200124P005800002020-01-17 1:21PM EST580.0074.6568.8573.00+2.25+3.11%172282.23%
TSLA200124P005825002020-01-17 3:52PM EST582.5073.4571.2575.40+1.75+2.44%4682.93%
TSLA200124P005850002020-01-17 11:41AM EST585.0075.4573.7077.80-0.15-0.20%32883.91%
TSLA200124P005875002020-01-17 2:42PM EST587.5079.5576.1080.20-8.65-9.81%3184.40%
TSLA200124P005900002020-01-17 12:57PM EST590.0081.2078.5582.60-3.55-4.19%615285.16%
TSLA200124P005925002020-01-16 11:44AM EST592.5089.3081.0085.200.00-41187.52%
TSLA200124P005950002020-01-17 12:37PM EST595.0088.3083.4587.60+4.95+5.94%62188.18%
TSLA200124P005975002020-01-17 12:21PM EST597.5090.2585.9590.00+16.15+21.79%-589.16%
TSLA200124P006000002020-01-17 2:53PM EST600.0092.0088.4092.55-6.35-6.46%62791.04%
TSLA200124P006025002020-01-16 3:10PM EST602.5095.8090.8595.000.00-3891.94%
TSLA200124P006050002020-01-16 1:04PM EST605.0093.1093.3597.40-8.10-8.00%14292.77%
TSLA200124P006075002020-01-17 2:43PM EST607.5099.8095.8099.95-7.65-7.12%8394.58%
TSLA200124P006100002020-01-17 2:00PM EST610.00100.3098.30102.40+21.40+27.12%8395.85%
TSLA200124P006125002020-01-17 3:12PM EST612.50104.00100.75104.80+1.45+1.41%2996.00%
TSLA200124P006150002020-01-15 9:42AM EST615.0090.85103.25107.400.00-2398.83%
TSLA200124P006175002020-01-17 2:57PM EST617.50108.55--0.00---0.00%
TSLA200124P006200002020-01-14 1:34PM EST620.0078.20108.20112.350.00--3101.12%
TSLA200124P006250002020-01-16 2:28PM EST625.00115.85113.15117.30+2.90+2.57%16103.27%
TSLA200124P006300002020-01-17 2:01PM EST630.00120.30118.15122.20-10.90-8.31%32105.27%
TSLA200124P006350002020-01-17 3:13PM EST635.00126.35123.10127.20-1.90-1.48%17107.81%
TSLA200124P006400002020-01-17 3:04PM EST640.00130.10128.10132.20-2.20-1.66%116110.99%
TSLA200124P006450002020-01-17 2:49PM EST645.00136.40133.05137.20-8.00-5.54%16113.38%
TSLA200124P006500002020-01-16 2:09PM EST650.00138.65138.05142.20+2.25+1.65%33116.46%
TSLA200124P006550002020-01-16 11:03AM EST655.00156.55143.05147.200.00-22119.48%
TSLA200124P006600002020-01-16 3:14PM EST660.00153.20148.00152.150.00-43120.90%
TSLA200124P006650002020-01-16 2:28PM EST665.00152.75153.00157.150.00-55123.83%
TSLA200124P006700002020-01-17 10:19AM EST670.00156.90158.00162.15+24.55+18.55%-4126.76%
TSLA200124P006800002020-01-13 1:28PM EST680.00163.30167.95172.100.00-43130.66%
TSLA200124P006850002020-01-17 2:08PM EST685.00175.70172.95177.10-7.35-4.02%32133.40%
TSLA200124P006900002020-01-17 2:11PM EST690.00181.05177.95182.10+25.00+16.02%11136.13%
TSLA200124P006950002020-01-16 1:33PM EST695.00185.50182.95187.050.00-12137.89%
TSLA200124P007000002020-01-16 1:24PM EST700.00193.80187.90192.050.00-314139.55%
TSLA200124P007050002020-01-16 1:24PM EST705.00198.80192.90197.050.00-33142.19%
TSLA200124P007100002020-01-16 1:24PM EST710.00203.80197.90202.050.00-24144.82%
TSLA200124P007200002020-01-16 12:22PM EST720.00220.25207.90212.000.00-11148.83%
TSLA200124P007300002020-01-13 1:47PM EST730.00213.55217.90222.000.00--2153.81%
TSLA200124P007500002020-01-15 10:04AM EST750.00215.75237.85242.000.00--0162.30%
TSLA200124P007600002020-01-16 2:43PM EST760.00250.25247.85252.000.00-77166.99%
TSLA200124P007800002020-01-16 2:43PM EST780.00270.25267.85272.000.00-77176.17%
TSLA200124P008300002020-01-16 2:46PM EST830.00322.00317.85321.950.00-22196.19%
TSLA200124P008400002020-01-16 2:46PM EST840.00332.00327.85331.950.00-33200.29%
TSLA200124P008500002020-01-16 2:42PM EST850.00339.85337.85341.950.00-22204.30%
TSLA200124P009300002020-01-16 2:43PM EST930.00420.25417.85421.950.00-11234.57%
TSLA200124P009500002020-01-15 3:33PM EST950.00450.75437.85441.950.00-30241.60%
TSLA200124P009600002020-01-16 2:44PM EST960.00450.30447.85452.000.00-20246.68%
TSLA200124P010000002020-01-16 3:55PM EST1,000.00486.77487.85491.950.00-300258.40%
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