UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C000200002020-09-18 3:56PM EDT20.00425.99416.35433.00+19.77+4.87%3831,342.19%
TSLA200925C000600002020-09-04 10:04AM EDT60.00337.60376.35393.000.00-77815.92%
TSLA200925C000800002020-09-08 11:49AM EDT80.00274.07356.35373.000.00-21695.70%
TSLA200925C001000002020-09-18 9:40AM EDT100.00342.15336.30353.00+5.15+1.53%11653604.49%
TSLA200925C001800002020-09-18 11:34AM EDT180.00261.90256.35273.00+19.12+7.88%9105377.93%
TSLA200925C001900002020-09-17 11:56AM EDT190.00233.10246.40263.000.00-5125358.11%
TSLA200925C002000002020-09-18 11:03AM EDT200.00242.60236.40253.00+18.60+8.30%2857338.62%
TSLA200925C002100002020-09-18 3:06PM EDT210.00234.45226.45243.00+35.35+17.75%1032320.75%
TSLA200925C002200002020-09-17 12:58PM EDT220.00223.72216.45233.50+22.33+11.09%1543308.84%
TSLA200925C002300002020-09-18 3:44PM EDT230.00218.92206.70223.50+11.10+5.34%1152294.29%
TSLA200925C002400002020-09-17 3:16PM EDT240.00180.45198.45211.500.00-535275.20%
TSLA200925C002420002020-09-18 2:20PM EDT242.00196.52196.35209.50+32.92+20.12%155270.95%
TSLA200925C002440002020-09-15 3:37PM EDT244.00202.70194.45207.500.00-17268.80%
TSLA200925C002460002020-09-18 2:52PM EDT246.00192.88192.50205.50-5.45-2.75%549266.11%
TSLA200925C002480002020-09-16 1:52PM EDT248.00199.73190.40203.500.00-4048261.96%
TSLA200925C002500002020-09-18 1:44PM EDT250.00184.00188.10201.50-14.00-7.07%859255.88%
TSLA200925C002520002020-09-14 11:53AM EDT252.00174.55186.50199.500.00-127256.74%
TSLA200925C002540002020-09-17 1:52PM EDT254.00171.80184.50198.000.00-116258.33%
TSLA200925C002560002020-09-16 1:52PM EDT256.00186.10182.55196.000.00-5067255.69%
TSLA200925C002580002020-09-17 12:38PM EDT258.00167.85180.50194.000.00-258252.15%
TSLA200925C002600002020-09-18 3:29PM EDT260.00187.07178.60192.00+16.37+9.59%2544250.00%
TSLA200925C002620002020-09-15 2:37PM EDT262.00193.00176.60190.000.00-16246.95%
TSLA200925C002640002020-09-17 12:22PM EDT264.00159.80174.75188.000.00-617245.22%
TSLA200925C002660002020-09-18 1:15PM EDT266.00170.30172.55186.00+4.50+2.71%156240.50%
TSLA200925C002680002020-09-16 3:04PM EDT268.00168.65170.85184.000.00-171240.04%
TSLA200925C002700002020-09-18 1:57PM EDT270.00166.71168.65182.00+10.86+6.97%1166235.40%
TSLA200925C002720002020-09-18 1:06PM EDT272.00163.85166.95180.00+7.40+4.73%120234.91%
TSLA200925C002740002020-09-18 1:07PM EDT274.00161.55164.90178.00+12.00+8.02%2244231.57%
TSLA200925C002760002020-09-18 1:07PM EDT276.00159.35162.70176.00-13.34-7.72%275227.05%
TSLA200925C002780002020-09-16 3:28PM EDT278.00167.71160.95174.000.00-2553226.12%
TSLA200925C002800002020-09-18 1:30PM EDT280.00153.20159.05172.50+27.15+21.54%24215227.78%
TSLA200925C002810002020-09-17 10:27AM EDT281.00147.70157.75171.000.00-2108220.26%
TSLA200925C002820002020-09-18 3:54PM EDT282.00165.70156.95170.50+28.70+20.95%757224.15%
TSLA200925C002830002020-09-17 11:13AM EDT283.00160.55156.10169.50+9.55+6.32%977223.78%
TSLA200925C002840002020-09-17 12:06PM EDT284.00136.90155.10168.500.00-502125222.34%
TSLA200925C002850002020-09-18 10:11AM EDT285.00158.18154.10167.50+18.43+13.19%43100220.90%
TSLA200925C002860002020-09-17 3:25PM EDT286.00136.90153.10166.500.00-50597219.46%
TSLA200925C002870002020-09-16 12:56PM EDT287.00140.39152.15165.500.00-150218.38%
TSLA200925C002880002020-09-18 11:42AM EDT288.00154.07151.15164.50+20.70+15.52%568216.94%
TSLA200925C002890002020-09-14 1:41PM EDT289.00147.85150.15163.50+33.35+29.13%158215.53%
TSLA200925C002900002020-09-18 1:53PM EDT290.00144.90149.20162.50+9.93+7.36%31247214.45%
TSLA200925C002910002020-09-18 3:48PM EDT291.00160.00148.20161.50+24.40+17.99%268213.01%
TSLA200925C002920002020-09-18 1:53PM EDT292.00142.95147.20160.50+24.61+20.80%214211.60%
TSLA200925C002930002020-09-18 1:59PM EDT293.00156.25146.25159.50+53.50+52.07%721210.52%
TSLA200925C002940002020-09-14 1:55PM EDT294.00113.90145.10158.500.00-16208.08%
TSLA200925C002950002020-09-18 1:03PM EDT295.00142.00144.25157.50+13.99+10.93%517207.72%
TSLA200925C002960002020-09-18 2:41PM EDT296.00146.55143.20156.50+11.94+8.87%383205.96%
TSLA200925C002970002020-09-18 12:56PM EDT297.00136.50142.35155.50-15.30-10.08%258205.57%
TSLA200925C002980002020-09-17 12:15PM EDT298.00128.35141.45154.500.00-354204.83%
TSLA200925C002990002020-09-18 1:13PM EDT299.00137.89140.30153.50+9.37+7.29%224202.44%
TSLA200925C003000002020-09-18 3:50PM EDT300.00149.30139.35152.50+24.22+19.36%445567201.37%
TSLA200925C003010002020-09-16 9:32AM EDT301.00137.30138.50152.000.00-345204.18%
TSLA200925C003020002020-09-17 9:40AM EDT302.00120.75137.40151.000.00-148202.15%
TSLA200925C003030002020-09-18 12:58PM EDT303.00132.05136.65150.00-16.65-11.20%223202.30%
TSLA200925C003040002020-09-18 2:41PM EDT304.00138.75135.60149.00+18.65+15.53%250200.59%
TSLA200925C003050002020-09-17 11:39AM EDT305.00126.85134.70148.000.00-253199.80%
TSLA200925C003060002020-09-18 2:32PM EDT306.00133.25133.50146.50+5.50+4.31%333194.04%
TSLA200925C003070002020-09-15 11:21AM EDT307.00142.39132.55146.000.00-543196.09%
TSLA200925C003080002020-09-18 2:32PM EDT308.00131.25131.55145.00+12.25+10.29%3145194.70%
TSLA200925C003090002020-09-17 1:36PM EDT309.00120.00130.55144.000.00-170193.33%
TSLA200925C003100002020-09-18 3:40PM EDT310.00141.65129.60139.85+35.96+34.02%99491171.22%
TSLA200925C003110002020-09-18 3:34PM EDT311.00136.93128.65142.00+21.38+18.50%1073191.16%
TSLA200925C003120002020-09-18 3:40PM EDT312.00138.32127.70141.00+11.32+8.91%584190.09%
TSLA200925C003130002020-09-18 2:26PM EDT313.00130.48126.70140.00+27.46+26.66%41109188.72%
TSLA200925C003140002020-09-18 12:10PM EDT314.00120.20125.75139.00-14.94-11.06%1569187.62%
TSLA200925C003150002020-09-18 11:27AM EDT315.00131.06125.05138.50+20.36+18.39%563190.81%
TSLA200925C003160002020-09-15 3:44PM EDT316.00128.85124.05137.50+12.80+11.03%234189.43%
TSLA200925C003170002020-09-18 1:26PM EDT317.00119.80123.10136.50-14.70-10.93%662188.31%
TSLA200925C003180002020-09-18 11:07AM EDT318.00128.55122.15135.50+23.91+22.85%189187.19%
TSLA200925C003190002020-09-17 12:48PM EDT319.00102.70121.20134.500.00-685186.08%
TSLA200925C003200002020-09-18 3:52PM EDT320.00126.00120.30133.50+19.25+18.03%260905185.23%
TSLA200925C003210002020-09-18 2:28PM EDT321.00122.15119.30132.50+17.87+17.14%633183.86%
TSLA200925C003220002020-09-18 9:39AM EDT322.00124.00118.35131.50-0.90-0.72%283182.74%
TSLA200925C003230002020-09-14 3:58PM EDT323.00100.70117.50130.500.00-1617182.15%
TSLA200925C003240002020-09-18 12:31PM EDT324.00116.90116.45130.00+13.40+12.95%785183.11%
TSLA200925C003250002020-09-18 3:24PM EDT325.00121.07115.50129.00+15.29+14.45%55202181.97%
TSLA200925C003260002020-09-18 12:30PM EDT326.00116.05114.60128.00+15.90+15.88%183181.08%
TSLA200925C003280002020-09-18 2:13PM EDT328.00113.95112.85126.00+2.25+2.01%3117179.57%
TSLA200925C003300002020-09-18 3:39PM EDT330.00120.00109.25120.25+21.49+21.82%63421146.78%
TSLA200925C003320002020-09-18 3:12PM EDT332.00115.00109.00122.50+15.00+15.00%3183177.12%
TSLA200925C003340002020-09-17 2:00PM EDT334.0096.80107.25119.350.00-10129170.09%
TSLA200925C003350002020-09-18 12:26PM EDT335.00113.33104.85116.50+20.95+22.68%34107151.90%
TSLA200925C003360002020-09-17 3:52PM EDT336.00116.55103.85117.60+23.50+25.26%1138161.74%
TSLA200925C003380002020-09-18 3:50PM EDT338.00111.68103.40113.00+18.63+20.02%2674153.76%
TSLA200925C003400002020-09-18 3:46PM EDT340.00112.39101.95114.05+23.39+26.28%4481,147168.31%
TSLA200925C003420002020-09-18 2:55PM EDT342.00100.20100.10109.50+8.07+8.76%28153154.54%
TSLA200925C003440002020-09-18 10:05AM EDT344.00106.0898.60107.50+17.53+19.80%36253154.25%
TSLA200925C003450002020-09-18 3:04PM EDT345.00105.9397.90107.00+20.43+23.89%35251156.57%
TSLA200925C003460002020-09-18 3:01PM EDT346.00100.5097.30106.00+13.34+15.31%2214156.99%
TSLA200925C003480002020-09-18 12:55PM EDT348.0090.0095.35104.50-2.28-2.47%5252156.67%
TSLA200925C003500002020-09-18 3:59PM EDT350.0098.2593.40100.75+17.00+20.92%3792,193146.53%
TSLA200925C003520002020-09-18 3:46PM EDT352.00102.1991.65100.50+20.19+24.62%16263152.47%
TSLA200925C003540002020-09-18 2:00PM EDT354.0089.7390.1099.00+7.21+8.74%8656153.56%
TSLA200925C003550002020-09-18 3:50PM EDT355.0097.2489.2597.55+19.24+24.67%84365151.00%
TSLA200925C003560002020-09-18 3:55PM EDT356.0096.0088.4097.50+18.05+23.16%22490153.92%
TSLA200925C003580002020-09-18 3:32PM EDT358.0093.1586.9096.00+14.16+17.93%12352154.88%
TSLA200925C003600002020-09-18 3:59PM EDT360.0089.4485.3094.00+14.44+19.25%1401,399153.53%
TSLA200925C003650002020-09-18 3:49PM EDT365.0087.6680.9090.00+15.71+21.83%73430152.03%
TSLA200925C003700002020-09-18 3:54PM EDT370.0085.0077.0582.00+16.90+24.82%1731,983138.55%
TSLA200925C003750002020-09-18 3:42PM EDT375.0078.5773.7579.20+13.12+20.05%386956144.19%
TSLA200925C003800002020-09-18 3:52PM EDT380.0075.0071.1079.50+12.30+19.62%3781,819159.19%
TSLA200925C003810002020-09-18 3:26PM EDT381.0073.9069.3578.00+10.95+17.39%16236154.08%
TSLA200925C003820002020-09-18 3:51PM EDT382.0074.5569.0077.50+13.30+21.71%150192155.74%
TSLA200925C003830002020-09-18 3:47PM EDT383.0077.0566.5075.00+16.35+26.94%14139145.73%
TSLA200925C003840002020-09-18 3:41PM EDT384.0075.0267.7574.85+14.84+24.66%43217152.84%
TSLA200925C003850002020-09-18 3:54PM EDT385.0073.0066.6571.50+12.60+20.86%1371,057144.47%
TSLA200925C003860002020-09-18 3:54PM EDT386.0072.5366.1075.00+15.00+26.07%69215156.43%
TSLA200925C003870002020-09-18 2:38PM EDT387.0068.1065.2572.35+11.55+20.42%7265150.79%
TSLA200925C003880002020-09-18 3:45PM EDT388.0073.7565.0573.50+16.05+27.82%58163157.03%
TSLA200925C003890002020-09-18 3:43PM EDT389.0072.2563.9072.50+13.75+23.50%56176154.99%
TSLA200925C003900002020-09-18 3:59PM EDT390.0066.0563.0568.00+10.65+19.22%2731,435144.52%
TSLA200925C003910002020-09-18 3:20PM EDT391.0063.8462.5571.00+8.49+15.34%22195154.69%
TSLA200925C003920002020-09-18 3:59PM EDT392.0066.0061.7067.95+9.45+16.71%94168148.13%
TSLA200925C003930002020-09-18 2:43PM EDT393.0069.9060.9068.80+13.15+23.17%12129151.77%
TSLA200925C003940002020-09-18 3:58PM EDT394.0066.9861.1569.50+13.88+26.14%11444157.56%
TSLA200925C003950002020-09-18 3:49PM EDT395.0069.3060.1569.00+16.70+31.75%127993157.11%
TSLA200925C003960002020-09-18 3:10PM EDT396.0063.7059.2567.50+10.26+19.20%36205154.42%
TSLA200925C003970002020-09-18 3:29PM EDT397.0065.0058.6564.85+14.15+27.83%15236149.62%
TSLA200925C003980002020-09-18 3:59PM EDT398.0062.3158.2066.70+11.01+21.46%28366156.29%
TSLA200925C003990002020-09-18 3:56PM EDT399.0064.0758.2566.50+13.47+26.62%75521159.06%
TSLA200925C004000002020-09-18 3:59PM EDT400.0060.6059.2062.00+10.35+20.60%5,9489,235153.56%
TSLA200925C004010002020-09-18 3:39PM EDT401.0062.9056.4063.45+13.25+26.69%85446153.41%
TSLA200925C004020002020-09-18 3:58PM EDT402.0060.2555.7564.15+11.25+22.96%42538156.56%
TSLA200925C004030002020-09-18 3:47PM EDT403.0063.8956.4563.75+13.59+27.02%33799160.22%
TSLA200925C004040002020-09-18 3:36PM EDT404.0061.3057.0061.50+11.30+22.60%61486159.13%
TSLA200925C004050002020-09-18 3:59PM EDT405.0058.1454.2061.45+10.14+21.13%443977155.36%
TSLA200925C004060002020-09-18 3:24PM EDT406.0057.6053.9062.00+8.45+17.19%53401158.80%
TSLA200925C004070002020-09-18 3:39PM EDT407.0060.0052.8061.00+13.05+27.80%223271156.75%
TSLA200925C004080002020-09-18 3:42PM EDT408.0059.5052.3561.00+12.42+26.38%60157158.50%
TSLA200925C004090002020-09-18 3:55PM EDT409.0056.4552.1056.25+10.45+22.72%125191149.80%
TSLA200925C004100002020-09-18 3:58PM EDT410.0055.4051.3558.65+9.90+21.76%1,0762,715156.31%
TSLA200925C004110002020-09-18 3:30PM EDT411.0059.2551.5558.10+14.10+31.23%46299158.20%
TSLA200925C004120002020-09-18 3:59PM EDT412.0053.7349.9555.35+7.61+16.50%1821,055151.05%
TSLA200925C004130002020-09-18 3:47PM EDT413.0053.1849.5058.30+8.40+18.76%1091,646159.29%
TSLA200925C004140002020-09-18 3:59PM EDT414.0053.1549.4556.35+7.96+17.61%113617157.40%
TSLA200925C004150002020-09-18 3:59PM EDT415.0052.3049.5055.00+9.35+21.77%666955157.07%
TSLA200925C004160002020-09-18 3:52PM EDT416.0052.8047.7555.50+10.22+24.00%113495156.82%
TSLA200925C004170002020-09-18 3:52PM EDT417.0050.9547.5552.65+8.64+20.42%86365152.61%
TSLA200925C004180002020-09-18 3:51PM EDT418.0052.1546.7055.50+10.25+24.46%75370159.47%
TSLA200925C004190002020-09-18 3:54PM EDT419.0050.4547.2055.50+9.05+21.86%178756162.98%
TSLA200925C004200002020-09-18 3:59PM EDT420.0050.1548.7051.00+9.33+22.86%2,5844,012158.84%
TSLA200925C004210002020-09-18 3:47PM EDT421.0053.7045.2554.00+13.50+33.58%166595160.24%
TSLA200925C004220002020-09-18 3:56PM EDT422.0050.8044.8553.40+10.15+24.97%212643160.41%
TSLA200925C004230002020-09-18 3:51PM EDT423.0050.1244.1553.00+10.37+26.09%190599160.36%
TSLA200925C004240002020-09-18 3:52PM EDT424.0047.8046.9053.00+8.30+21.01%194793168.52%
TSLA200925C004250002020-09-18 3:59PM EDT425.0047.0046.5049.85+7.93+20.30%1,4641,987163.18%
TSLA200925C004260002020-09-18 3:54PM EDT426.0048.5146.0048.00+10.11+26.33%215533160.41%
TSLA200925C004270002020-09-18 3:59PM EDT427.0046.5042.3550.00+8.30+21.73%201568159.12%
TSLA200925C004280002020-09-18 3:52PM EDT428.0047.0043.6550.00+9.25+24.50%263509164.05%
TSLA200925C004290002020-09-18 3:57PM EDT429.0045.5841.7050.50+8.53+23.02%252455163.15%
TSLA200925C004300002020-09-18 3:59PM EDT430.0044.9544.0047.00+8.05+21.82%2,7113,130162.75%
TSLA200925C004310002020-09-18 3:42PM EDT431.0046.0040.3547.75+9.75+26.90%328629158.77%
TSLA200925C004320002020-09-18 3:58PM EDT432.0044.2540.0048.85+8.25+22.92%622357162.44%
TSLA200925C004330002020-09-18 3:58PM EDT433.0044.0039.1047.50+8.15+22.73%641628159.80%
TSLA200925C004340002020-09-18 3:59PM EDT434.0043.0040.4048.00+7.75+21.99%564451165.61%
TSLA200925C004350002020-09-18 3:59PM EDT435.0043.4042.0045.00+8.19+23.26%3,0361,668164.71%
TSLA200925C004360002020-09-18 3:59PM EDT436.0042.2041.5044.50+7.70+22.32%1,083693164.63%
TSLA200925C004370002020-09-18 3:59PM EDT437.0043.3537.6045.00+8.75+25.29%795462159.56%
TSLA200925C004380002020-09-18 3:59PM EDT438.0041.8040.0043.55+7.80+22.94%933933163.49%
TSLA200925C004390002020-09-18 3:59PM EDT439.0041.5640.4044.35+8.08+24.13%842830167.92%
TSLA200925C004400002020-09-18 3:59PM EDT440.0040.7540.5041.60+7.45+22.37%11,0316,768164.36%
TSLA200925C004410002020-09-18 3:59PM EDT441.0040.1039.5541.30+7.30+22.26%1,8481,094163.68%
TSLA200925C004420002020-09-18 3:59PM EDT442.0040.4039.9041.25+8.04+24.85%3,3991,049166.19%
TSLA200925C004430002020-09-18 3:59PM EDT443.0039.7538.9539.70+7.65+23.83%1,912719162.90%
TSLA200925C004440002020-09-18 3:59PM EDT444.0039.5038.3539.85+6.77+20.68%1,6591,457163.83%
TSLA200925C004450002020-09-18 3:59PM EDT445.0038.8538.1040.00+7.47+23.80%5,7514,880165.45%
TSLA200925C004460002020-09-18 3:59PM EDT446.0038.6035.0039.90+7.60+24.52%1,9551,457160.70%
TSLA200925C004470002020-09-18 3:59PM EDT447.0037.9037.4038.60+7.00+22.65%2,4651,664164.75%
TSLA200925C004500002020-09-18 3:59PM EDT450.0037.0536.5537.10+7.25+24.33%23,99112,204165.22%
TSLA200925C004550002020-09-18 3:59PM EDT455.0034.9233.4035.20+6.64+23.48%3,7522,903163.38%
TSLA200925C004600002020-09-18 3:59PM EDT460.0033.1232.8033.45+6.37+23.81%11,1604,981166.67%
TSLA200925C004650002020-09-18 3:59PM EDT465.0031.2928.5032.00+6.09+24.17%2,5841,970162.62%
TSLA200925C004700002020-09-18 3:59PM EDT470.0029.7028.7030.00+5.87+24.63%6,3454,423166.34%
TSLA200925C004750002020-09-18 3:59PM EDT475.0028.4327.6528.60+5.89+26.13%3,5592,436168.39%
TSLA200925C004800002020-09-18 3:59PM EDT480.0026.4226.2026.65+4.92+22.88%5,3564,457168.13%
TSLA200925C004850002020-09-18 3:59PM EDT485.0025.0024.6025.65+4.75+23.46%2,8251,829169.23%
TSLA200925C004900002020-09-18 3:59PM EDT490.0023.7123.1024.00+4.64+24.33%4,0873,644168.84%
TSLA200925C004950002020-09-18 3:59PM EDT495.0022.4322.2022.90+4.35+24.06%4,64423,845170.62%
TSLA200925C005000002020-09-18 3:59PM EDT500.0021.1520.9521.30+4.15+24.41%34,88035,049170.25%
TSLA200925C005050002020-09-18 3:59PM EDT505.0019.7019.4020.25+3.80+23.90%1,8912,460170.13%
TSLA200925C005100002020-09-18 3:59PM EDT510.0018.4518.0019.00+3.25+21.38%3,1712,365169.58%
TSLA200925C005150002020-09-18 3:59PM EDT515.0017.4017.2019.05+3.27+23.14%1,7771,064173.17%
TSLA200925C005200002020-09-18 3:59PM EDT520.0016.3016.3016.60+2.85+21.19%3,8994,626170.38%
TSLA200925C005250002020-09-18 3:59PM EDT525.0015.4515.2016.10+2.70+21.18%1,4111,423171.47%
TSLA200925C005300002020-09-18 3:59PM EDT530.0014.0014.2015.25+1.85+15.23%1,523992171.71%
TSLA200925C005350002020-09-18 3:59PM EDT535.0013.5012.6013.65+2.00+17.39%1,263535168.17%
TSLA200925C005400002020-09-18 3:59PM EDT540.0012.6012.6013.50+2.01+18.98%3,9222,640172.30%
TSLA200925C005450002020-09-18 3:58PM EDT545.0011.9011.7512.05+1.80+17.82%1,6011,767170.51%
TSLA200925C005500002020-09-18 3:59PM EDT550.0010.9010.9011.25+1.35+14.14%9,0335,709170.18%
TSLA200925C005550002020-09-18 3:59PM EDT555.0010.5010.2511.00+1.50+16.67%850845171.75%
TSLA200925C005600002020-09-18 3:59PM EDT560.0010.009.8010.50+1.64+19.62%2,9682,594173.01%
TSLA200925C005650002020-09-18 3:59PM EDT565.009.309.009.55+1.30+16.25%593366171.63%
TSLA200925C005700002020-09-18 3:59PM EDT570.008.858.209.60+1.40+18.79%2,9891,598173.11%
TSLA200925C005750002020-09-18 3:59PM EDT575.008.136.008.50+0.98+13.71%1,1491,155165.86%
TSLA200925C005800002020-09-18 3:59PM EDT580.007.457.357.80+0.75+11.19%2,0621,967171.70%
TSLA200925C005850002020-09-18 3:59PM EDT585.006.905.4510.00+0.60+9.52%9961,262176.31%
TSLA200925C005900002020-09-18 3:59PM EDT590.006.806.707.50+0.79+13.14%1,9612,282175.37%
TSLA200925C005950002020-09-18 3:59PM EDT595.006.506.256.40+0.75+13.04%1,83416,592173.00%
TSLA200925C006000002020-09-18 3:59PM EDT600.006.005.956.00+0.55+10.09%17,28525,100173.56%
TSLA200925C006200002020-09-18 3:59PM EDT620.004.704.404.70+0.45+10.59%2,4742,065173.79%
TSLA200925C006400002020-09-18 3:59PM EDT640.003.703.553.70+0.30+8.82%2,1532,239175.92%
TSLA200925C006600002020-09-18 3:59PM EDT660.002.902.903.05-0.13-4.29%2,8981,837178.93%
TSLA200925C006800002020-09-18 3:59PM EDT680.002.302.192.35-0.21-8.37%2,6742,096179.15%
TSLA200925C007000002020-09-18 3:59PM EDT700.001.921.911.92-0.16-7.69%5,7655,519182.62%
TSLA200925C007200002020-09-18 3:59PM EDT720.001.661.551.70-0.08-4.60%1,5623,066185.99%
TSLA200925C007400002020-09-18 3:59PM EDT740.001.351.251.40-0.10-6.90%3,2602,532187.84%
TSLA200925C007600002020-09-18 3:59PM EDT760.001.141.141.20-0.24-17.39%3,4542,506191.85%
TSLA200925C007800002020-09-18 3:59PM EDT780.000.960.921.00-0.19-16.52%1,3331,878193.46%
TSLA200925C008000002020-09-18 3:59PM EDT800.000.800.790.80-0.22-21.57%14,07714,421195.21%
TSLA200925C009000002020-08-28 1:52PM EDT900.001,338.001,306.501,325.50+242.00+22.08%550.00%
TSLA200925C009500002020-08-24 12:12AM EDT950.001,114.271,257.001,276.000.00--20.00%
TSLA200925C010000002020-08-20 11:19AM EDT1,000.00972.051,207.601,227.000.00-250.00%
TSLA200925C010500002020-08-24 10:03AM EDT1,050.00928.001,158.501,178.000.00-140.00%
TSLA200925C011000002020-08-17 2:31PM EDT1,100.00710.001,109.501,128.500.00-440.00%
TSLA200925C011500002020-08-28 3:36PM EDT1,150.001,064.051,060.501,080.00+227.05+27.13%240.00%
TSLA200925C012000002020-08-20 9:30AM EDT1,200.00793.281,012.501,031.000.00-250.00%
TSLA200925C012100002020-08-26 10:48AM EDT1,210.00908.971,002.001,021.500.00--100.00%
TSLA200925C012400002020-08-17 12:10AM EDT1,240.00447.60973.05992.500.00--10.00%
TSLA200925C012500002020-08-28 3:43PM EDT1,250.00975.00963.50983.00+5.00+0.52%140.00%
TSLA200925C012600002020-08-13 10:46AM EDT1,260.00792.08953.70973.000.00-150.00%
TSLA200925C012700002020-08-20 11:26AM EDT1,270.00781.12944.20963.500.00-220.00%
TSLA200925C012800002020-08-17 11:49AM EDT1,280.00633.80935.00954.000.00-120.00%
TSLA200925C013000002020-08-25 10:08AM EDT1,300.00703.10915.50935.000.00-270.00%
TSLA200925C013200002020-08-17 12:10AM EDT1,320.00373.00896.25915.500.00--20.00%
TSLA200925C013300002020-08-24 12:11AM EDT1,330.00737.49887.00906.000.00--10.00%
TSLA200925C013400002020-08-17 10:26AM EDT1,340.00577.70877.00896.500.00-130.00%
TSLA200925C013500002020-08-28 1:39PM EDT1,350.00880.00867.50887.00+40.00+4.76%370.00%
TSLA200925C013600002020-08-27 9:35AM EDT1,360.00852.48858.25877.500.00-330.00%
TSLA200925C013700002020-08-26 10:22AM EDT1,370.00743.15849.00868.000.00-140.00%
TSLA200925C013800002020-08-10 11:44AM EDT1,380.00185.00839.50858.500.00-1280.00%
TSLA200925C013900002020-08-18 9:30AM EDT1,390.00540.00830.50849.500.00-160.00%
TSLA200925C014000002020-08-28 2:43PM EDT1,400.00846.89821.00840.00+32.85+4.04%5430.00%
TSLA200925C014050002020-08-26 2:35PM EDT1,405.00753.94816.00835.000.00-34190.00%
TSLA200925C014100002020-08-26 2:35PM EDT1,410.00749.34811.80830.500.00-180.00%
TSLA200925C014150002020-08-18 1:29PM EDT1,415.00502.22806.90825.500.00-8160.00%
TSLA200925C014200002020-08-21 12:29PM EDT1,420.00690.14802.00821.000.00-21180.00%
TSLA200925C014250002020-08-20 2:46PM EDT1,425.00650.99797.80816.500.00-150.00%
TSLA200925C014300002020-08-27 10:08AM EDT1,430.00795.00793.20812.000.00-11130.00%
TSLA200925C014350002020-08-12 2:05PM EDT1,435.00261.64788.00807.000.00-270.00%
TSLA200925C014400002020-08-28 1:21PM EDT1,440.00802.00783.50802.50+124.49+18.37%2140.00%
TSLA200925C014450002020-08-13 10:03AM EDT1,445.00252.63778.60798.000.00-1130.00%
TSLA200925C014500002020-08-27 9:30AM EDT1,450.00743.45774.00793.000.00-1500.00%
TSLA200925C014550002020-08-18 3:18PM EDT1,455.00619.75769.50788.500.00-1120.00%
TSLA200925C014600002020-08-24 9:46AM EDT1,460.00634.68765.00783.800.00-160.00%
TSLA200925C014650002020-08-21 3:33PM EDT1,465.00634.82760.50779.500.00-140.00%
TSLA200925C014700002020-08-24 11:44AM EDT1,470.00572.60755.70774.500.00-120.00%
TSLA200925C014750002020-08-14 3:51PM EDT1,475.00257.00751.00770.000.00-220.00%
TSLA200925C014800002020-08-28 1:12PM EDT1,480.00757.95746.50765.50+100.00+15.20%1130.00%
TSLA200925C014850002020-08-26 12:32PM EDT1,485.00652.30742.00761.000.00-2120.00%
TSLA200925C014900002020-08-27 12:37PM EDT1,490.00728.33737.50756.500.00-1150.00%
TSLA200925C014950002020-08-17 10:17AM EDT1,495.00331.34732.50751.500.00-340.00%
TSLA200925C015000002020-08-28 12:42PM EDT1,500.00785.00728.00747.00-8.00-1.01%61260.00%
TSLA200925C015050002020-08-26 12:47PM EDT1,505.00627.72723.70742.500.00-1270.00%
TSLA200925C015100002020-08-28 9:48AM EDT1,510.00799.82719.00738.00+176.62+28.34%5140.00%
TSLA200925C015150002020-08-24 12:30PM EDT1,515.00558.04714.50733.500.00-140.00%
TSLA200925C015200002020-08-27 12:17PM EDT1,520.00781.59710.00729.000.00-1100.00%
TSLA200925C015250002020-08-27 12:09PM EDT1,525.00715.00705.10722.60-72.82-9.24%1070.00%
TSLA200925C015300002020-08-28 1:15PM EDT1,530.00710.00701.00720.00+190.00+36.54%1120.00%
TSLA200925C015350002020-08-14 12:24PM EDT1,535.00232.05697.00716.000.00-160.00%
TSLA200925C015400002020-08-19 10:09AM EDT1,540.00406.00692.00711.000.00-21030.00%
TSLA200925C015450002020-08-27 12:09PM EDT1,545.00769.22687.50706.500.00-6140.00%
TSLA200925C015500002020-08-27 12:17PM EDT1,550.00754.09683.00702.000.00-11440.00%
TSLA200925C015550002020-08-19 9:59AM EDT1,555.00375.40678.50697.500.00-1120.00%
TSLA200925C015600002020-08-24 9:57AM EDT1,560.00480.00674.10693.250.00-3160.00%
TSLA200925C015650002020-08-20 11:16AM EDT1,565.00446.00669.50688.500.00-180.00%
TSLA200925C015700002020-08-27 10:41AM EDT1,570.00672.85665.50684.400.00-1150.00%
TSLA200925C015750002020-08-27 10:46AM EDT1,575.00667.28661.40679.950.00-1120.00%
TSLA200925C015800002020-08-27 10:46AM EDT1,580.00662.46656.50675.500.00-230.00%
TSLA200925C015850002020-08-24 11:44AM EDT1,585.00474.80652.20671.200.00-560.00%
TSLA200925C015900002020-08-24 10:20AM EDT1,590.00472.97647.60666.800.00-190.00%
TSLA200925C015950002020-08-24 10:20AM EDT1,595.00705.55643.20662.45+236.78+50.51%1160.00%
TSLA200925C016000002020-08-28 12:33PM EDT1,600.00644.70638.80658.00-48.62-7.01%21460.00%
TSLA200925C016050002020-08-18 12:05PM EDT1,605.00362.20634.50653.750.00-140.00%
TSLA200925C016100002020-08-27 12:39PM EDT1,610.00614.70630.10649.400.00-1150.00%
TSLA200925C016150002020-08-25 9:33AM EDT1,615.00428.65626.00645.000.00-120.00%
TSLA200925C016200002020-08-24 11:13AM EDT1,620.00447.00621.60640.800.00-3100.00%
TSLA200925C016250002020-08-24 10:15AM EDT1,625.00451.00617.80636.500.00-1110.00%
TSLA200925C016300002020-08-24 10:53AM EDT1,630.00410.00613.10632.500.00-1130.00%
TSLA200925C016400002020-08-28 1:12PM EDT1,640.00610.08604.25623.50+69.62+12.88%4230.00%
TSLA200925C016500002020-08-25 3:34PM EDT1,650.00676.00596.00615.00+260.28+62.61%1430.00%
TSLA200925C016600002020-08-27 12:35PM EDT1,660.00594.10588.00606.500.00-10350.00%
TSLA200925C016700002020-08-26 2:56PM EDT1,670.00647.25579.80598.50+146.95+29.37%10140.00%
TSLA200925C016800002020-08-26 10:52AM EDT1,680.00576.68570.80590.00+97.59+20.37%2170.00%
TSLA200925C016900002020-08-27 10:07AM EDT1,690.00555.00562.50581.500.00-1120.00%
TSLA200925C017000002020-08-27 11:49AM EDT1,700.00617.33554.20573.500.00-2950.00%
TSLA200925C017100002020-08-26 10:37AM EDT1,710.00457.94546.00565.000.00-11210.00%
TSLA200925C017200002020-08-24 10:06AM EDT1,720.00342.15538.50557.500.00-1340.00%
TSLA200925C017250002020-08-24 12:11AM EDT1,725.00329.40534.00553.000.00--10.00%
TSLA200925C017300002020-08-21 1:48PM EDT1,730.00425.50529.80549.000.00-3280.00%
TSLA200925C017400002020-08-24 10:52AM EDT1,740.00334.99522.00541.000.00-1310.00%
TSLA200925C017500002020-08-27 12:41PM EDT1,750.00502.57514.05533.500.00-12350.00%
TSLA200925C017600002020-08-28 3:19PM EDT1,760.00515.99506.20525.50+139.99+37.23%2140.00%
TSLA200925C017700002020-08-28 3:19PM EDT1,770.00508.99498.25517.50+21.19+4.34%3280.00%
TSLA200925C017750002020-08-24 12:11AM EDT1,775.00222.55495.00513.700.00--20.00%
TSLA200925C017800002020-08-27 9:41AM EDT1,780.00577.00490.60510.00+89.20+18.29%1810.00%
TSLA200925C017900002020-08-27 9:32AM EDT1,790.00458.15483.05502.500.00-1420.00%
TSLA200925C018000002020-08-28 2:48PM EDT1,800.00501.00480.00496.00-1.00-0.20%155440.00%
TSLA200925C018250002020-08-28 2:16PM EDT1,825.00484.78456.80476.00+91.04+23.12%130.00%
TSLA200925C018500002020-08-28 3:37PM EDT1,850.00448.00438.50457.50-22.68-4.82%1870.00%
TSLA200925C018750002020-08-28 3:42PM EDT1,875.00441.00420.00436.60+69.92+18.84%1283,486.82%
TSLA200925C019000002020-08-28 3:44PM EDT1,900.00418.50403.60423.00-1.25-0.30%401533,080.71%
TSLA200925C019050002020-08-27 10:08AM EDT1,905.00391.45400.25419.500.00-233,014.89%
TSLA200925C019100002020-08-28 11:10AM EDT1,910.00455.90397.40416.00+55.90+13.97%27262,959.03%
TSLA200925C019200002020-08-27 2:57PM EDT1,920.00409.85390.20409.500.00-492,851.56%
TSLA200925C019250002020-08-28 9:54AM EDT1,925.00449.34387.00406.00+63.04+16.32%2342,804.27%
TSLA200925C019300002020-08-24 10:06AM EDT1,930.00222.76383.50402.100.00--32,755.25%
TSLA200925C019350002020-08-28 3:14PM EDT1,935.00385.30380.20399.50+164.10+74.19%112,718.43%
TSLA200925C019450002020-08-28 9:34AM EDT1,945.00440.00373.80393.00+47.13+12.00%122,643.43%
TSLA200925C019500002020-08-28 2:47PM EDT1,950.00393.21370.60390.00+9.21+2.40%51062,609.81%
TSLA200925C019550002020-08-27 11:39AM EDT1,955.00393.88367.80386.500.00-112,577.01%
TSLA200925C019600002020-08-27 1:24PM EDT1,960.00360.82364.00382.500.00-482,537.99%
TSLA200925C019650002020-08-27 3:16PM EDT1,965.00388.95361.15380.500.00-322,514.88%
TSLA200925C019700002020-08-28 12:21PM EDT1,970.00411.70357.50375.00+26.00+6.74%1222,472.34%
TSLA200925C019750002020-08-27 11:50AM EDT1,975.00402.00354.80374.000.00-6432,456.14%
TSLA200925C019800002020-08-28 1:28PM EDT1,980.00360.00351.60371.00+11.82+3.39%2242,429.20%
TSLA200925C019850002020-08-27 12:37PM EDT1,985.00349.20348.60368.000.00-1162,403.93%
TSLA200925C019900002020-08-28 3:00PM EDT1,990.00355.05347.20364.60+15.72+4.63%2392,384.38%
TSLA200925C019950002020-08-28 1:12PM EDT1,995.00345.00342.20361.50-15.14-4.20%11482,351.83%
TSLA200925C020000002020-08-28 3:51PM EDT2,000.00348.50339.50358.30-14.57-4.01%1167152,329.03%
TSLA200925C020050002020-08-28 11:11AM EDT2,005.00368.27337.00355.50+66.52+22.04%4292,309.09%
TSLA200925C020100002020-08-28 3:32PM EDT2,010.00338.00334.00352.40-18.00-5.06%2672,286.57%
TSLA200925C020150002020-08-27 1:07PM EDT2,015.00314.42331.00349.450.00-3542,265.14%
TSLA200925C020200002020-08-28 1:14PM EDT2,020.00332.22330.55347.00+16.20+5.13%10722,255.24%
TSLA200925C020250002020-08-28 12:40PM EDT2,025.00362.93327.30344.00+19.93+5.81%1342,233.42%
TSLA200925C020300002020-08-28 12:40PM EDT2,030.00359.73322.00340.80+24.11+7.18%1362,204.26%
TSLA200925C020350002020-08-28 2:30PM EDT2,035.00339.41320.65337.95+6.56+1.97%282,190.54%
TSLA200925C020400002020-08-28 2:30PM EDT2,040.00336.55316.00333.80+36.07+12.00%4182,161.60%
TSLA200925C020450002020-08-28 9:37AM EDT2,045.00366.05313.00331.10+25.45+7.47%5112,143.53%
TSLA200925C020500002020-08-28 1:09PM EDT2,050.00315.00310.50328.30-7.97-2.47%31702,127.08%
TSLA200925C020550002020-08-28 10:16AM EDT2,055.00364.55307.50325.60+14.15+4.04%1302,109.61%
TSLA200925C020600002020-08-28 9:44AM EDT2,060.00368.75305.00322.80+37.75+11.40%1412,093.68%
TSLA200925C020650002020-08-28 3:16PM EDT2,065.00316.75303.35320.10+36.75+13.12%11302,080.92%
TSLA200925C020700002020-08-28 3:51PM EDT2,070.00316.20299.50317.30+12.20+4.01%5262,061.33%
TSLA200925C020750002020-08-28 3:51PM EDT2,075.00313.50298.00314.60-20.30-6.08%3492,049.40%
TSLA200925C020800002020-08-28 9:32AM EDT2,080.00375.88295.20312.00+78.07+26.21%2862,034.06%
TSLA200925C020850002020-08-28 3:59PM EDT2,085.00299.44292.05309.80+54.34+22.17%26672,019.07%
TSLA200925C020900002020-08-28 3:59PM EDT2,090.00295.90289.00306.60-17.88-5.70%6522,001.70%
TSLA200925C020950002020-08-28 1:19PM EDT2,095.00303.35286.80304.10+17.35+6.07%2361,988.98%
TSLA200925C021000002020-08-28 3:47PM EDT2,100.00302.60283.85301.50+1.84+0.61%745231,974.02%
TSLA200925C021050002020-08-28 2:58PM EDT2,105.00293.13281.25298.80-4.97-1.67%8391,959.95%
TSLA200925C021100002020-08-28 3:28PM EDT2,110.00279.70278.50296.30-23.08-7.62%24791,946.18%
TSLA200925C021150002020-08-27 3:59PM EDT2,115.00295.00276.30293.800.00-15611,934.06%
TSLA200925C021200002020-08-28 1:13PM EDT2,120.00272.50274.60291.30-11.32-3.99%2401,923.43%
TSLA200925C021250002020-08-28 3:48PM EDT2,125.00284.00270.75288.80+26.90+10.46%3411,907.14%
TSLA200925C021300002020-08-28 1:52PM EDT2,130.00293.55269.60286.30+8.55+3.00%18391,898.18%
TSLA200925C021350002020-08-28 10:26AM EDT2,135.00320.68267.90283.80+41.68+14.94%9361,887.85%
TSLA200925C021400002020-08-28 11:02AM EDT2,140.00311.00263.45281.50+28.68+10.16%3301,871.00%
TSLA200925C021450002020-08-28 2:41PM EDT2,145.00278.75263.15279.10+2.86+1.04%3271,864.75%
TSLA200925C021500002020-08-28 3:59PM EDT2,150.00270.80265.50275.00-6.37-2.30%701761,860.97%
TSLA200925C021550002020-08-27 3:10PM EDT2,155.00323.60256.00274.30+45.15+16.21%1311,835.73%
TSLA200925C021600002020-08-28 3:10PM EDT2,160.00260.34254.50272.00+7.32+2.89%6341,826.90%
TSLA200925C021650002020-08-27 12:31PM EDT2,165.00324.00253.80269.60+58.51+22.04%12621,819.87%
TSLA200925C021700002020-08-28 3:26PM EDT2,170.00255.77249.50267.30-13.28-4.94%11121,804.22%
TSLA200925C021750002020-08-28 3:27PM EDT2,175.00250.00249.15265.00-20.33-7.52%7121,798.43%
TSLA200925C021800002020-08-28 2:29PM EDT2,180.00264.75246.80262.60+13.37+5.32%3181,787.51%
TSLA200925C021850002020-08-28 3:17PM EDT2,185.00253.50242.00260.50-7.50-2.87%1111,771.50%
TSLA200925C021900002020-08-28 3:59PM EDT2,190.00248.00240.00258.50-1.90-0.76%95611,762.59%
TSLA200925C021950002020-08-28 3:58PM EDT2,195.00248.00237.50256.00+10.75+4.53%161361,751.36%
TSLA200925C022000002020-08-28 3:59PM EDT2,200.00247.80242.10255.00-2.20-0.88%2267061,760.68%
TSLA200925C022050002020-08-28 3:48PM EDT2,205.00247.45233.00251.60-9.82-3.82%126221,731.73%
TSLA200925C022100002020-08-28 3:48PM EDT2,210.00245.10233.40249.40+5.37+2.24%109361,728.22%
TSLA200925C022150002020-08-28 3:39PM EDT2,215.00245.75231.40247.10+2.25+0.92%91201,718.87%
TSLA200925C022200002020-08-28 3:59PM EDT2,220.00236.35229.25245.10-6.40-2.64%235511,709.93%
TSLA200925C022250002020-08-28 3:57PM EDT2,225.00236.49224.65243.00+0.72+0.31%291141,695.15%
TSLA200925C022300002020-08-28 3:57PM EDT2,230.00234.33225.40240.90-2.29-0.97%232331,692.77%
TSLA200925C022350002020-08-28 3:42PM EDT2,235.00235.85223.40238.90-0.15-0.06%210291,684.31%
TSLA200925C022500002020-08-28 3:44PM EDT2,250.00230.00220.00233.50+5.00+2.22%1902071,666.44%
TSLA200925C022750002020-08-28 3:23PM EDT2,275.00215.82204.75223.50-4.93-2.23%136321,613.61%
TSLA200925C023000002020-08-28 3:51PM EDT2,300.00206.24202.00205.60-1.06-0.51%4554111,572.07%
TSLA200925C023250002020-08-28 3:54PM EDT2,325.00195.00188.00202.85-3.70-1.86%134421,539.59%
TSLA200925C023500002020-08-28 3:59PM EDT2,350.00186.00181.40194.50-3.76-1.98%1462561,511.33%
TSLA200925C023750002020-08-28 3:51PM EDT2,375.00180.15171.00186.00+8.30+4.83%57101,475.07%
TSLA200925C024000002020-08-28 3:59PM EDT2,400.00169.50163.50178.00-3.95-2.28%5123271,446.22%
TSLA200925C024250002020-08-28 3:55PM EDT2,425.00162.60155.50169.75+3.70+2.33%31171,416.00%
TSLA200925C024500002020-08-28 3:53PM EDT2,450.00157.15149.00163.25+6.65+4.42%87871,392.57%
TSLA200925C024750002020-08-28 3:53PM EDT2,475.00150.43141.50156.40-2.47-1.62%35141,366.42%
TSLA200925C025000002020-08-28 3:59PM EDT2,500.00142.00135.00148.00+0.32+0.23%6634531,339.14%
TSLA200925C026000002020-08-28 3:59PM EDT2,600.00118.24112.50126.05-0.76-0.64%1392521,260.36%
TSLA200925C027000002020-08-28 3:59PM EDT2,700.0099.5496.50105.10+6.69+7.21%692601,195.01%
TSLA200925C028000002020-08-28 3:57PM EDT2,800.0087.0081.0089.70+5.75+7.08%1201331,139.68%
TSLA200925C029000002020-08-28 3:58PM EDT2,900.0074.1468.5074.00+4.14+5.91%1071501,086.88%
TSLA200925C030000002020-08-28 3:58PM EDT3,000.0063.6561.0063.00+4.31+7.26%3594371,053.30%
TSLA200925C031000002020-08-28 3:53PM EDT3,100.0056.4551.0059.90+5.98+11.85%94711,030.62%
TSLA200925C032000002020-08-28 3:55PM EDT3,200.0049.4046.0050.00+4.25+9.41%110631,001.17%
TSLA200925C033000002020-08-28 3:33PM EDT3,300.0043.7038.3544.00+3.20+7.90%6045972.28%
TSLA200925C034000002020-08-28 3:58PM EDT3,400.0039.0034.0043.50+4.90+14.37%7954966.70%
TSLA200925C035000002020-08-28 3:58PM EDT3,500.0035.0031.2535.15+6.05+20.90%279300940.94%
TSLA200925C036000002020-08-28 3:49PM EDT3,600.0032.0027.7036.50+5.75+21.90%4133941.74%
TSLA200925C037000002020-08-28 3:40PM EDT3,700.0030.0025.3033.55+5.10+20.48%5722931.60%
TSLA200925C038000002020-08-28 3:53PM EDT3,800.0027.3026.5030.00+6.50+31.25%12236930.86%
TSLA200925C039000002020-08-28 3:57PM EDT3,900.0025.2120.9029.90+5.12+25.49%10535917.63%
TSLA200925C040000002020-08-28 3:57PM EDT4,000.0023.2522.9523.50+4.66+25.07%601307908.08%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P000200002020-09-18 3:44PM EDT20.000.010.000.010.00-137573650.00%
TSLA200925P000400002020-09-18 2:05PM EDT40.000.010.000.010.00-42250,376500.00%
TSLA200925P000600002020-09-17 2:00PM EDT60.000.010.000.010.00-5243412.50%
TSLA200925P000800002020-09-18 3:44PM EDT80.000.010.010.010.00-98658368.75%
TSLA200925P001000002020-09-18 3:59PM EDT100.000.010.010.03-0.02-66.67%1,6591,535337.50%
TSLA200925P001800002020-09-18 3:59PM EDT180.000.050.040.05+0.03+150.00%3412,287222.66%
TSLA200925P001900002020-09-18 3:56PM EDT190.000.160.050.16+0.06+60.00%468559228.13%
TSLA200925P002000002020-09-18 3:57PM EDT200.000.200.100.20+0.11+122.22%1,2852,915223.44%
TSLA200925P002100002020-09-18 3:58PM EDT210.000.160.080.26+0.05+45.45%335366213.67%
TSLA200925P002200002020-09-18 3:56PM EDT220.000.390.110.29+0.21+116.67%476863205.08%
TSLA200925P002300002020-09-18 3:59PM EDT230.000.510.000.54+0.30+142.86%1,0221,382200.10%
TSLA200925P002400002020-09-18 3:58PM EDT240.000.600.150.63+0.35+140.00%8133,904197.36%
TSLA200925P002420002020-09-18 3:50PM EDT242.000.630.002.49+0.30+90.91%207102232.67%
TSLA200925P002440002020-09-18 3:49PM EDT244.000.400.201.90+0.01+2.56%74454223.34%
TSLA200925P002460002020-09-18 3:56PM EDT246.000.800.003.80+0.44+122.22%108158245.26%
TSLA200925P002480002020-09-18 3:52PM EDT248.000.640.239.00+0.24+60.00%345308293.34%
TSLA200925P002500002020-09-18 3:59PM EDT250.000.730.280.90+0.35+92.11%3,1032,520196.58%
TSLA200925P002520002020-09-18 3:52PM EDT252.000.700.253.85+0.27+62.79%72138239.99%
TSLA200925P002540002020-09-18 3:45PM EDT254.000.400.011.00-0.05-11.11%33151187.40%
TSLA200925P002560002020-09-18 3:47PM EDT256.000.470.250.990.00-11096190.63%
TSLA200925P002580002020-09-18 3:43PM EDT258.000.750.203.60+0.26+53.06%25242227.93%
TSLA200925P002600002020-09-18 3:57PM EDT260.000.950.103.10+0.47+97.92%534712217.87%
TSLA200925P002620002020-09-18 3:56PM EDT262.001.110.201.30+0.48+76.19%670162188.87%
TSLA200925P002640002020-09-18 3:55PM EDT264.001.050.251.05+0.43+69.35%1,119111182.32%
TSLA200925P002660002020-09-18 3:53PM EDT266.001.030.251.12+0.43+71.67%66129181.45%
TSLA200925P002680002020-09-18 3:59PM EDT268.001.070.001.13+0.42+64.62%55127173.93%
TSLA200925P002700002020-09-18 3:58PM EDT270.001.170.301.30+0.52+80.00%2351,029181.15%
TSLA200925P002720002020-09-18 3:56PM EDT272.001.220.059.00+0.47+62.67%72281252.81%
TSLA200925P002740002020-09-18 3:56PM EDT274.001.280.054.30+0.45+54.22%250260211.62%
TSLA200925P002760002020-09-18 3:46PM EDT276.001.040.104.35+0.17+19.54%25194209.86%
TSLA200925P002780002020-09-18 3:59PM EDT278.001.220.251.25+0.35+40.23%503474169.92%
TSLA200925P002800002020-09-18 3:59PM EDT280.001.230.801.44+0.30+32.26%9453,899179.30%
TSLA200925P002810002020-09-18 3:56PM EDT281.001.120.001.66+0.09+8.74%59327169.24%
TSLA200925P002820002020-09-18 3:56PM EDT282.001.380.101.64+0.36+35.29%5061169.34%
TSLA200925P002830002020-09-18 3:56PM EDT283.001.370.001.65+0.32+30.48%46107166.70%
TSLA200925P002840002020-09-18 3:51PM EDT284.001.370.051.75+0.29+26.85%3498167.97%
TSLA200925P002850002020-09-18 3:57PM EDT285.001.400.501.69+0.27+23.89%183907172.56%
TSLA200925P002860002020-09-18 3:41PM EDT286.000.701.361.72-0.48-40.68%1669182.47%
TSLA200925P002870002020-09-18 1:33PM EDT287.000.850.051.72-0.29-25.44%672164.06%
TSLA200925P002880002020-09-18 3:55PM EDT288.001.470.001.74+0.19+14.84%34193162.45%
TSLA200925P002890002020-09-18 2:33PM EDT289.000.750.031.77-0.56-42.75%13124162.21%
TSLA200925P002900002020-09-18 3:59PM EDT290.001.400.501.82+0.07+5.26%435796168.36%
TSLA200925P002910002020-09-18 3:41PM EDT291.000.780.001.89-0.82-51.25%1952161.28%
TSLA200925P002920002020-09-18 3:43PM EDT292.000.851.381.89-0.42-33.07%45139177.10%
TSLA200925P002930002020-09-18 3:49PM EDT293.001.280.001.90-0.19-12.93%35192159.13%
TSLA200925P002940002020-09-18 3:53PM EDT294.001.651.561.73+0.23+16.20%107104174.85%
TSLA200925P002950002020-09-18 3:48PM EDT295.001.680.501.69+0.12+7.69%106291160.84%
TSLA200925P002960002020-09-18 2:42PM EDT296.001.020.002.13-0.63-38.18%117358158.89%
TSLA200925P002970002020-09-18 3:49PM EDT297.001.740.002.17+0.21+13.73%26483158.25%
TSLA200925P002980002020-09-18 3:58PM EDT298.001.750.022.030.00-332193155.52%
TSLA200925P002990002020-09-18 3:53PM EDT299.001.690.572.03-0.13-7.14%214262161.23%
TSLA200925P003000002020-09-18 3:59PM EDT300.001.951.781.91+0.13+7.14%4,0666,494171.44%
TSLA200925P003010002020-09-18 3:43PM EDT301.001.980.002.10+0.03+1.54%68164152.78%
TSLA200925P003020002020-09-18 3:55PM EDT302.001.890.002.17+0.04+2.16%43156152.54%
TSLA200925P003030002020-09-18 3:44PM EDT303.001.780.752.20-0.12-6.32%53411160.40%
TSLA200925P003040002020-09-18 3:49PM EDT304.001.550.002.25-0.55-26.19%71100151.27%
TSLA200925P003050002020-09-18 3:55PM EDT305.002.020.092.24-0.11-5.16%1991,200151.12%
TSLA200925P003060002020-09-18 3:48PM EDT306.001.410.002.23-0.88-38.43%3269148.78%
TSLA200925P003070002020-09-18 3:54PM EDT307.001.841.062.36-0.44-19.30%4586160.35%
TSLA200925P003080002020-09-18 3:45PM EDT308.001.320.502.42-1.22-48.03%33159154.20%
TSLA200925P003090002020-09-18 3:41PM EDT309.001.952.152.25-0.59-23.23%35140166.58%
TSLA200925P003100002020-09-18 3:58PM EDT310.002.202.222.66-0.30-12.00%1,5752,117169.17%
TSLA200925P003110002020-09-18 3:59PM EDT311.002.281.002.54-0.92-28.75%202154156.69%
TSLA200925P003120002020-09-18 3:47PM EDT312.001.570.002.58-1.25-44.33%69323146.05%
TSLA200925P003130002020-09-18 3:49PM EDT313.001.780.002.88-1.52-46.06%107141148.02%
TSLA200925P003140002020-09-18 3:37PM EDT314.001.281.242.69-1.62-55.86%8094156.54%
TSLA200925P003150002020-09-18 3:59PM EDT315.002.491.502.77-0.42-14.43%1,956592158.15%
TSLA200925P003160002020-09-18 3:52PM EDT316.002.330.502.77-0.82-26.03%86172148.34%
TSLA200925P003170002020-09-18 3:41PM EDT317.001.501.443.00-2.00-57.14%554600157.08%
TSLA200925P003180002020-09-18 3:37PM EDT318.002.360.003.10-0.69-22.62%549622144.43%
TSLA200925P003190002020-09-18 3:23PM EDT319.002.590.452.94-0.68-20.80%239330145.95%
TSLA200925P003200002020-09-18 3:59PM EDT320.002.581.953.30-0.92-26.29%1,9183,859159.40%
TSLA200925P003210002020-09-18 3:43PM EDT321.001.751.003.35-1.70-49.28%49174151.54%
TSLA200925P003220002020-09-18 3:55PM EDT322.002.682.123.10-1.07-28.53%51124156.71%
TSLA200925P003230002020-09-18 3:57PM EDT323.002.760.003.45-1.03-27.18%140278141.85%
TSLA200925P003240002020-09-18 3:56PM EDT324.002.770.003.25-1.45-34.36%62338138.94%
TSLA200925P003250002020-09-18 3:59PM EDT325.002.963.003.10-1.18-28.50%8262,917158.86%
TSLA200925P003260002020-09-18 3:59PM EDT326.002.900.083.40-1.40-32.56%164178138.65%
TSLA200925P003280002020-09-18 3:56PM EDT328.003.001.003.75-1.51-33.48%148243146.09%
TSLA200925P003300002020-09-18 3:59PM EDT330.003.202.103.50-1.60-33.33%1,4462,366149.41%
TSLA200925P003320002020-09-18 3:48PM EDT332.003.471.603.90-1.89-35.26%430255146.31%
TSLA200925P003340002020-09-18 3:56PM EDT334.003.391.004.25-1.73-33.79%98667142.26%
TSLA200925P003350002020-09-18 3:59PM EDT335.003.682.204.20-1.87-33.69%577934148.17%
TSLA200925P003360002020-09-18 3:57PM EDT336.003.700.004.00-2.20-37.29%1731,030131.27%
TSLA200925P003380002020-09-18 3:59PM EDT338.004.042.254.45-2.15-34.73%5481,188146.14%
TSLA200925P003400002020-09-18 3:59PM EDT340.004.103.904.60-2.35-36.43%1,6591,948153.22%
TSLA200925P003420002020-09-18 3:57PM EDT342.004.154.304.85-2.72-39.59%254177153.81%
TSLA200925P003440002020-09-18 3:54PM EDT344.004.200.005.00-3.07-42.23%547412128.76%
TSLA200925P003450002020-09-18 3:59PM EDT345.004.684.205.05-2.67-36.33%3931,021150.35%
TSLA200925P003460002020-09-18 3:54PM EDT346.004.400.505.20-3.30-42.86%123160130.62%
TSLA200925P003480002020-09-18 3:59PM EDT348.005.102.855.45-3.04-37.35%6391,279141.91%
TSLA200925P003500002020-09-18 3:59PM EDT350.005.505.205.60-3.25-37.14%5,9425,544150.73%
TSLA200925P003520002020-09-18 3:55PM EDT352.005.102.605.90-3.95-43.65%888474137.74%
TSLA200925P003540002020-09-18 3:52PM EDT354.005.554.656.60-4.20-43.08%218290147.27%
TSLA200925P003550002020-09-18 3:58PM EDT355.006.062.246.45-3.74-38.16%1,739616134.80%
TSLA200925P003560002020-09-18 3:59PM EDT356.006.503.357.30-3.60-35.64%239211142.09%
TSLA200925P003580002020-09-18 3:52PM EDT358.006.634.007.70-4.27-39.17%4961,078143.73%
TSLA200925P003600002020-09-18 3:58PM EDT360.007.006.007.70-4.29-38.00%3,7604,282148.73%
TSLA200925P003650002020-09-18 3:58PM EDT365.007.755.558.70-5.07-39.55%9861,042143.79%
TSLA200925P003700002020-09-18 3:59PM EDT370.009.057.409.50-5.34-37.11%3,5051,679145.84%
TSLA200925P003750002020-09-18 3:59PM EDT375.0010.3010.0510.85-5.92-36.50%2,0641,357151.15%
TSLA200925P003800002020-09-18 3:59PM EDT380.0011.7711.2012.45-6.24-34.65%3,5962,259151.65%
TSLA200925P003810002020-09-18 3:49PM EDT381.0010.6511.1012.60-7.92-42.65%765843150.24%
TSLA200925P003820002020-09-18 3:56PM EDT382.0011.2011.7013.50-8.90-44.28%155658152.94%
TSLA200925P003830002020-09-18 3:57PM EDT383.0012.3410.3012.90-6.16-33.30%191166145.73%
TSLA200925P003840002020-09-18 3:58PM EDT384.0011.9512.3513.50-7.55-38.72%161313151.60%
TSLA200925P003850002020-09-18 3:58PM EDT385.0013.0110.6514.45-7.15-35.47%1,711795147.95%
TSLA200925P003860002020-09-18 3:58PM EDT386.0012.958.5014.15-7.68-37.23%80290139.55%
TSLA200925P003870002020-09-18 3:52PM EDT387.0013.469.0014.35-6.89-33.86%210281139.98%
TSLA200925P003880002020-09-18 3:58PM EDT388.0014.1813.6514.95-7.51-34.62%217710152.66%
TSLA200925P003890002020-09-18 3:58PM EDT389.0014.5011.5515.15-6.69-31.57%104639145.98%
TSLA200925P003900002020-09-18 3:58PM EDT390.0014.4412.8016.15-7.81-35.10%3,7632,804150.34%
TSLA200925P003910002020-09-18 3:43PM EDT391.0013.7211.1515.90-8.23-37.49%67683143.73%
TSLA200925P003920002020-09-18 3:59PM EDT392.0015.5412.9516.30-7.96-33.87%108224147.88%
TSLA200925P003930002020-09-18 3:58PM EDT393.0014.8013.5016.55-8.93-37.63%53665148.31%
TSLA200925P003940002020-09-18 3:58PM EDT394.0015.3314.1517.05-8.99-36.97%170279149.60%
TSLA200925P003950002020-09-18 3:59PM EDT395.0016.7512.0017.40-7.80-31.77%8282,855143.37%
TSLA200925P003960002020-09-18 3:58PM EDT396.0016.5615.4517.50-8.79-34.67%102355150.68%
TSLA200925P003970002020-09-18 3:47PM EDT397.0017.0012.5518.15-8.75-33.98%106524143.37%
TSLA200925P003980002020-09-18 3:50PM EDT398.0017.5013.0018.00-8.50-32.69%282838142.47%
TSLA200925P003990002020-09-18 3:57PM EDT399.0017.7516.0518.75-8.30-31.86%892922150.18%
TSLA200925P004000002020-09-18 3:59PM EDT400.0018.6715.5018.95-8.35-30.90%10,3757,774147.62%
TSLA200925P004010002020-09-18 3:59PM EDT401.0018.5216.8019.80-9.23-33.26%122779151.12%
TSLA200925P004020002020-09-18 3:47PM EDT402.0018.8515.3520.25-9.20-32.80%138250146.99%
TSLA200925P004030002020-09-18 3:32PM EDT403.0016.6215.0020.70-12.05-42.03%19564145.51%
TSLA200925P004040002020-09-18 3:57PM EDT404.0018.9917.9021.75-9.36-33.02%797354153.15%
TSLA200925P004050002020-09-18 3:58PM EDT405.0020.5017.3521.15-9.25-31.09%6522,847148.67%
TSLA200925P004060002020-09-18 3:57PM EDT406.0020.7316.1021.95-9.47-31.36%96236145.86%
TSLA200925P004070002020-09-18 3:47PM EDT407.0019.8018.4522.45-10.82-35.34%50137150.74%
TSLA200925P004080002020-09-18 3:43PM EDT408.0021.5017.0522.85-9.72-31.13%121216146.64%
TSLA200925P004090002020-09-18 3:57PM EDT409.0022.0517.5023.45-10.72-32.71%896342147.28%
TSLA200925P004100002020-09-18 3:58PM EDT410.0022.9720.6023.85-9.13-28.44%3,7415,439153.47%
TSLA200925P004110002020-09-18 3:57PM EDT411.0023.4220.1524.05-9.68-29.24%129588151.07%
TSLA200925P004120002020-09-18 3:58PM EDT412.0023.1520.0024.50-10.34-30.87%90130149.92%
TSLA200925P004130002020-09-18 3:57PM EDT413.0022.5522.0025.95-12.50-35.66%86104155.82%
TSLA200925P004140002020-09-18 3:54PM EDT414.0024.3020.0025.65-9.53-28.17%138224148.82%
TSLA200925P004150002020-09-18 3:59PM EDT415.0024.7023.0026.20-10.22-29.27%1,0651,815154.86%
TSLA200925P004160002020-09-18 3:55PM EDT416.0023.4721.0026.50-11.11-32.13%142236149.20%
TSLA200925P004170002020-09-18 3:54PM EDT417.0023.8021.5027.95-12.70-34.79%206240151.62%
TSLA200925P004180002020-09-18 3:51PM EDT418.0025.0822.0027.65-12.87-33.91%198304150.16%
TSLA200925P004190002020-09-18 3:51PM EDT419.0025.5524.0528.00-11.70-31.41%438759153.49%
TSLA200925P004200002020-09-18 3:59PM EDT420.0027.9325.0028.65-9.84-26.05%3,1574,449155.04%
TSLA200925P004210002020-09-18 3:48PM EDT421.0027.1523.5029.95-11.19-29.19%149181152.66%
TSLA200925P004220002020-09-18 3:55PM EDT422.0028.5024.0029.50-10.50-26.92%181174150.82%
TSLA200925P004230002020-09-18 3:47PM EDT423.0025.9824.5030.25-13.47-34.14%347184151.55%
TSLA200925P004240002020-09-18 3:52PM EDT424.0030.1025.0030.65-10.35-25.59%291192151.51%
TSLA200925P004250002020-09-18 3:59PM EDT425.0030.4826.9531.35-10.02-24.74%1,5141,085155.18%
TSLA200925P004260002020-09-18 3:57PM EDT426.0030.4727.7031.90-10.79-26.15%75222155.95%
TSLA200925P004270002020-09-18 3:49PM EDT427.0027.6029.0032.45-14.59-34.58%108329157.85%
TSLA200925P004280002020-09-18 3:59PM EDT428.0031.2527.0032.50-10.25-24.70%169112151.68%
TSLA200925P004290002020-09-18 3:49PM EDT429.0029.9027.5033.60-14.60-32.81%1,304335153.02%
TSLA200925P004300002020-09-18 3:59PM EDT430.0033.1028.5034.45-10.85-24.69%4,2361,480154.86%
TSLA200925P004310002020-09-18 3:54PM EDT431.0033.0528.5034.30-11.55-25.90%323247152.48%
TSLA200925P004320002020-09-18 3:59PM EDT432.0033.5029.5035.00-11.90-26.21%356274153.96%
TSLA200925P004330002020-09-18 3:57PM EDT433.0032.6030.0035.55-12.75-28.11%1,009199154.05%
TSLA200925P004340002020-09-18 3:42PM EDT434.0032.2532.8036.00-13.20-29.04%1,184182158.73%
TSLA200925P004350002020-09-18 3:59PM EDT435.0035.1531.0037.55-10.53-23.05%1,527444156.07%
TSLA200925P004360002020-09-18 3:59PM EDT436.0036.0032.8537.25-11.80-24.69%462161157.15%
TSLA200925P004370002020-09-18 3:59PM EDT437.0036.5032.0037.35-10.45-22.26%490357153.44%
TSLA200925P004380002020-09-18 3:58PM EDT438.0037.6532.5038.15-11.35-23.16%645345153.97%
TSLA200925P004390002020-09-18 3:58PM EDT439.0037.5035.6039.05-12.00-24.24%964470160.06%
TSLA200925P004400002020-09-18 3:59PM EDT440.0038.5037.2039.90-11.58-23.12%3,8497,221162.92%
TSLA200925P004410002020-09-18 3:57PM EDT441.0038.4937.5040.65-12.19-24.05%603149162.87%
TSLA200925P004420002020-09-18 3:58PM EDT442.0039.1536.7044.10-12.35-23.98%943379166.09%
TSLA200925P004430002020-09-18 3:58PM EDT443.0040.2035.5042.00-11.80-22.69%883502157.04%
TSLA200925P004440002020-09-18 3:59PM EDT444.0041.3737.0045.25-11.33-21.50%492232164.55%
TSLA200925P004450002020-09-18 3:59PM EDT445.0041.9537.5045.55-10.09-19.39%1,529668163.92%
TSLA200925P004460002020-09-18 3:58PM EDT446.0041.9038.0045.45-10.27-19.69%352649162.45%
TSLA200925P004470002020-09-18 3:57PM EDT447.0042.2038.0044.15-12.80-23.27%343788157.48%
TSLA200925P004500002020-09-18 3:59PM EDT450.0044.6342.0046.00-11.84-20.97%2,2612,320162.46%
TSLA200925P004550002020-09-18 3:57PM EDT455.0047.4043.8549.25-13.99-22.79%445494160.93%
TSLA200925P004600002020-09-18 3:55PM EDT460.0050.1346.5054.85-13.57-21.30%1,750729165.45%
TSLA200925P004650002020-09-18 3:59PM EDT465.0053.6349.5058.00-12.42-18.80%251197165.30%
TSLA200925P004700002020-09-18 3:59PM EDT470.0056.7552.5059.05-14.13-19.94%879441160.44%
TSLA200925P004750002020-09-18 3:58PM EDT475.0060.1057.5064.65-14.70-19.65%311360168.81%
TSLA200925P004800002020-09-18 3:57PM EDT480.0063.5859.5065.55-14.92-19.01%5791,107160.75%
TSLA200925P004850002020-09-18 3:58PM EDT485.0067.0863.0071.80-12.86-16.09%110186166.78%
TSLA200925P004900002020-09-18 3:58PM EDT490.0070.5567.5075.45-16.05-18.53%173382169.17%
TSLA200925P004950002020-09-18 3:56PM EDT495.0071.9571.0078.90-15.80-18.01%86324168.65%
TSLA200925P005000002020-09-18 3:58PM EDT500.0078.4574.0081.00-15.69-16.67%6121,336163.67%
TSLA200925P005050002020-09-18 3:55PM EDT505.0081.0078.0086.80-15.95-16.45%5162168.88%
TSLA200925P005100002020-09-18 3:56PM EDT510.0083.1581.5090.30-18.30-18.04%2334167.50%
TSLA200925P005150002020-09-18 3:55PM EDT515.0086.3585.0094.45-19.75-18.61%2039167.29%
TSLA200925P005200002020-09-18 2:25PM EDT520.0091.0091.3598.40-17.00-15.74%37100173.14%
TSLA200925P005250002020-09-18 3:41PM EDT525.0092.6095.30102.25-24.85-21.16%3730172.83%
TSLA200925P005300002020-09-18 3:43PM EDT530.0096.1099.35106.35-21.15-18.04%5848173.10%
TSLA200925P005350002020-09-17 10:21AM EDT535.00116.35100.50110.100.00-310164.61%
TSLA200925P005400002020-09-18 3:56PM EDT540.00107.35101.50114.30-19.64-15.47%4565155.83%
TSLA200925P005450002020-09-18 3:20PM EDT545.00112.60109.05121.25-28.17-20.01%512172.71%
TSLA200925P005500002020-09-18 3:59PM EDT550.00117.83110.50124.50-17.21-12.74%1223161.91%
TSLA200925P005550002020-09-18 9:47AM EDT555.00127.15115.75129.75-14.46-10.21%121167.49%
TSLA200925P005600002020-09-18 10:40AM EDT560.00133.39119.50134.10+6.43+5.06%454165.71%
TSLA200925P005650002020-09-18 12:35PM EDT565.00133.15124.00138.50-20.05-13.09%319166.10%
TSLA200925P005700002020-09-18 3:46PM EDT570.00128.96128.50142.80-22.99-15.13%1525165.94%
TSLA200925P005750002020-09-18 3:46PM EDT575.00133.35133.50147.20-25.02-15.80%2014167.59%
TSLA200925P005800002020-09-18 12:14PM EDT580.00144.97137.50151.90-16.64-10.30%921166.60%
TSLA200925P005850002020-09-16 10:12AM EDT585.00141.35142.00156.050.00-24165.10%
TSLA200925P005900002020-09-18 12:14PM EDT590.00154.07146.00160.60-17.85-10.38%111162.79%
TSLA200925P005950002020-09-18 3:52PM EDT595.00156.20153.05164.90+6.05+4.03%1730171.46%
TSLA200925P006000002020-09-18 3:50PM EDT600.00160.80158.55169.70-20.61-11.36%6783175.93%
TSLA200925P006200002020-09-18 10:55AM EDT620.00185.72174.00188.15-13.51-6.78%110160.40%
TSLA200925P006400002020-09-17 10:07AM EDT640.00196.85193.00207.05-16.86-7.89%1432158.08%
TSLA200925P006600002020-09-17 12:32PM EDT660.00240.70211.00227.800.00-516157.96%
TSLA200925P006800002020-09-18 12:14PM EDT680.00239.90230.50247.20-24.05-9.11%518155.52%
TSLA200925P007000002020-09-17 12:58PM EDT700.00280.55249.50266.700.00-1046135.94%
TSLA200925P007200002020-09-18 3:59PM EDT720.00279.00269.50286.10-19.75-6.61%132260.90%
TSLA200925P007400002020-09-18 2:12PM EDT740.00302.45289.00305.50-15.65-4.92%310265.87%
TSLA200925P007600002020-09-17 1:47PM EDT760.00329.95309.00325.35-6.55-1.95%27274.07%
TSLA200925P007800002020-09-18 3:32PM EDT780.00335.60328.50344.85+1.50+0.45%320278.67%
TSLA200925P008000002020-09-18 3:58PM EDT800.00357.00348.50364.45-13.02-3.52%1125283.59%
TSLA200925P009000002020-08-28 3:32PM EDT900.002.901.904.00-1.35-31.76%302160.00%
TSLA200925P009500002020-08-28 1:21PM EDT950.003.800.926.70-1.20-24.00%2290.00%
TSLA200925P010000002020-08-28 3:55PM EDT1,000.003.953.553.95-1.20-23.30%261840.00%
TSLA200925P010500002020-08-28 2:06PM EDT1,050.004.860.129.80-0.89-15.48%4390.00%
TSLA200925P011000002020-08-28 3:46PM EDT1,100.005.565.2510.00-1.99-26.36%41240.00%
TSLA200925P011500002020-08-28 1:30PM EDT1,150.007.502.2911.15-1.00-11.76%58730.00%
TSLA200925P012000002020-08-28 3:57PM EDT1,200.008.277.7010.50-1.00-10.79%326180.00%
TSLA200925P012100002020-08-28 3:34PM EDT1,210.008.653.7012.50+0.05+0.58%170.00%
TSLA200925P012200002020-08-28 3:34PM EDT1,220.009.004.1511.60-1.62-15.25%470.00%
TSLA200925P012300002020-08-24 9:33AM EDT1,230.0013.055.8013.500.00-140.00%
TSLA200925P012400002020-08-25 2:06PM EDT1,240.0012.875.0014.000.00-3120.00%
TSLA200925P012500002020-08-28 2:37PM EDT1,250.0010.258.7514.50+0.85+9.04%21560.00%
TSLA200925P012600002020-08-27 12:34PM EDT1,260.0010.506.0015.000.00-140.00%
TSLA200925P012700002020-08-28 3:17PM EDT1,270.0010.406.0014.50-1.50-12.61%2050.00%
TSLA200925P012800002020-08-28 3:59PM EDT1,280.0010.157.8515.00+0.15+1.50%8160.00%
TSLA200925P012900002020-08-28 2:54PM EDT1,290.0010.956.9014.20+0.35+3.30%12180.00%
TSLA200925P013000002020-08-28 3:57PM EDT1,300.0011.6110.0015.00-1.39-10.69%17750.00%
TSLA200925P013100002020-08-28 3:42PM EDT1,310.0012.507.2016.00+1.53+13.95%3150.00%
TSLA200925P013200002020-08-27 12:38PM EDT1,320.0014.007.7516.500.00-6140.00%
TSLA200925P013300002020-08-28 3:39PM EDT1,330.0013.008.1017.05-4.00-23.53%150.00%
TSLA200925P013400002020-08-28 3:20PM EDT1,340.0013.528.6018.10-6.48-32.40%170.00%
TSLA200925P013500002020-08-28 12:18PM EDT1,350.0015.259.5018.35-0.21-1.36%6370.00%
TSLA200925P013600002020-08-27 12:14PM EDT1,360.0015.209.7018.50+1.97+14.89%1140.00%
TSLA200925P013700002020-08-28 12:41PM EDT1,370.0014.2010.0519.05-3.20-18.39%6390.00%
TSLA200925P013800002020-08-28 3:03PM EDT1,380.0015.5510.6016.00+0.88+6.00%6240.00%
TSLA200925P013900002020-08-27 12:07PM EDT1,390.0014.0011.2518.800.00-2500.00%
TSLA200925P014000002020-08-28 3:48PM EDT1,400.0016.1015.6017.50-1.10-6.40%187300.00%
TSLA200925P014050002020-08-28 3:42PM EDT1,405.0016.8012.8021.60-0.61-3.50%1540.00%
TSLA200925P014100002020-08-27 12:39PM EDT1,410.0018.2012.5022.000.00-2100.00%
TSLA200925P014150002020-08-26 3:24PM EDT1,415.0015.5612.9021.800.00--00.00%
TSLA200925P014200002020-08-26 10:48AM EDT1,420.0018.1513.1522.100.00-1230.00%
TSLA200925P014250002020-08-26 3:24PM EDT1,425.0016.1213.9022.850.00-62230.00%
TSLA200925P014300002020-08-26 1:51PM EDT1,430.0017.5513.8023.000.00-250.00%
TSLA200925P014350002020-08-26 1:06PM EDT1,435.0018.0517.4024.000.00-250.00%
TSLA200925P014400002020-08-26 9:57AM EDT1,440.0019.7214.5024.000.00-1200.00%
TSLA200925P014450002020-08-28 10:59AM EDT1,445.0020.0015.0024.30+0.70+3.63%2220.00%
TSLA200925P014500002020-08-28 1:14PM EDT1,450.0021.0015.5524.40+4.37+26.28%2190.00%
TSLA200925P014550002020-08-27 11:26AM EDT1,455.0016.9515.8024.600.00-250.00%
TSLA200925P014600002020-08-26 11:33AM EDT1,460.0020.2219.2025.500.00-490.00%
TSLA200925P014650002020-08-27 11:19AM EDT1,465.0017.2816.5026.000.00-10130.00%
TSLA200925P014700002020-08-28 3:47PM EDT1,470.0020.7816.7526.25-1.22-5.55%280.00%
TSLA200925P014750002020-08-27 11:19AM EDT1,475.0017.8817.2026.600.00-10140.00%
TSLA200925P014800002020-08-28 2:26PM EDT1,480.0023.2417.5027.00+1.77+8.24%5660.00%
TSLA200925P014850002020-08-26 9:57AM EDT1,485.0023.3218.0027.400.00-230.00%
TSLA200925P014900002020-08-27 1:05PM EDT1,490.0025.4518.5028.000.00-4200.00%
TSLA200925P014950002020-08-27 10:04AM EDT1,495.0019.7018.8528.300.00-41220.00%
TSLA200925P015000002020-08-28 3:59PM EDT1,500.0024.0020.3528.85-0.10-0.41%1687580.00%
TSLA200925P015050002020-08-28 9:37AM EDT1,505.0022.0219.7529.15-0.21-0.94%1190.00%
TSLA200925P015100002020-08-26 11:58AM EDT1,510.0024.1820.1529.000.00-1150.00%
TSLA200925P015150002020-08-27 12:37PM EDT1,515.0025.0020.7529.500.00-20900.00%
TSLA200925P015200002020-08-28 11:45AM EDT1,520.0024.0722.4530.50+2.22+10.16%180.00%
TSLA200925P015250002020-08-26 2:33PM EDT1,525.0024.8521.6530.50+1.30+5.52%22070.00%
TSLA200925P015300002020-08-27 11:28AM EDT1,530.0021.6522.1530.900.00-370.00%
TSLA200925P015350002020-08-21 12:55PM EDT1,535.0033.8522.6532.000.00-640.00%
TSLA200925P015400002020-08-27 12:13PM EDT1,540.0022.4623.2032.500.00-11280.00%
TSLA200925P015450002020-08-26 12:54PM EDT1,545.0026.0523.6032.50-0.98-3.63%140.00%
TSLA200925P015500002020-08-28 1:24PM EDT1,550.0030.4027.1034.00+2.40+8.57%52530.00%
TSLA200925P015550002020-08-27 11:15AM EDT1,555.0023.7024.8034.150.00-1140.00%
TSLA200925P015600002020-08-28 11:27AM EDT1,560.0028.0025.3034.15+3.75+15.46%10460.00%
TSLA200925P015650002020-08-27 2:09PM EDT1,565.0030.5025.8035.300.00-2170.00%
TSLA200925P015700002020-08-28 1:50PM EDT1,570.0032.0026.5035.85+2.87+9.85%4120.00%
TSLA200925P015750002020-08-28 3:29PM EDT1,575.0033.5027.0036.25+3.78+12.72%18290.00%
TSLA200925P015800002020-08-28 3:47PM EDT1,580.0031.0127.6036.90+5.34+20.80%16340.00%
TSLA200925P015850002020-08-28 12:24PM EDT1,585.0029.3528.0037.50-4.20-12.52%121220.00%
TSLA200925P015900002020-08-27 10:25AM EDT1,590.0027.8428.8538.200.00-41060.00%
TSLA200925P015950002020-08-28 1:12PM EDT1,595.0035.0330.6038.70+6.68+23.56%16330.00%
TSLA200925P016000002020-08-28 3:03PM EDT1,600.0035.0030.1539.50+1.82+5.49%346540.00%
TSLA200925P016050002020-08-28 9:37AM EDT1,605.0030.2330.8039.95-4.77-13.63%2200.00%
TSLA200925P016100002020-08-28 12:19PM EDT1,610.0032.1531.5040.80+3.15+10.86%590.00%
TSLA200925P016150002020-08-28 9:37AM EDT1,615.0031.2332.5541.00-0.88-2.74%270.00%
TSLA200925P016200002020-08-28 3:29PM EDT1,620.0039.8532.8541.85+9.63+31.87%1230.00%
TSLA200925P016250002020-08-27 1:30PM EDT1,625.0036.8233.9541.900.00-7900.00%
TSLA200925P016300002020-08-28 1:41PM EDT1,630.0040.5234.2043.50+3.05+8.14%1220.00%
TSLA200925P016400002020-08-28 3:57PM EDT1,640.0041.0535.6044.65+9.18+28.80%3390.00%
TSLA200925P016500002020-08-28 1:41PM EDT1,650.0043.4837.2046.30+2.58+6.31%151720.00%
TSLA200925P016600002020-08-28 11:32AM EDT1,660.0039.5038.7047.70