TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200221C000100002020-02-20 9:50AM EST10.00893.05872.05873.60+104.75+13.29%100.00%
TSLA200221C000150002020-02-13 11:29AM EST15.00772.10866.75868.750.00-1000.00%
TSLA200221C000200002020-02-13 9:52AM EST20.00746.05861.60863.700.00-200.00%
TSLA200221C000250002020-02-06 2:56PM EST25.00719.95856.60858.650.00-500.00%
TSLA200221C000300002020-02-20 9:56AM EST30.00874.55850.75856.05+203.25+30.28%500.00%
TSLA200221C000350002020-02-13 2:30PM EST35.00773.75845.30850.700.00-700.00%
TSLA200221C000400002020-02-06 1:17PM EST40.00720.80839.20846.550.00-200.00%
TSLA200221C000450002020-02-20 9:56AM EST45.00859.55836.35840.05+156.15+22.20%500.00%
TSLA200221C000500002020-02-05 3:58PM EST50.00685.30832.60836.950.00-500.00%
TSLA200221C000550002020-02-05 1:32PM EST55.00675.35824.45831.400.00-300.00%
TSLA200221C000600002020-02-13 12:08PM EST60.00734.75821.80826.750.00-100.00%
TSLA200221C000650002020-02-06 1:22PM EST65.00693.25817.40821.700.00-300.00%
TSLA200221C000700002020-02-05 1:32PM EST70.00658.90811.70816.900.00-200.00%
TSLA200221C000750002020-02-19 11:06AM EST75.00858.30806.80811.550.00-200.00%
TSLA200221C000800002020-02-13 12:08PM EST80.00714.75799.50806.550.00-100.00%
TSLA200221C000850002020-02-13 11:29AM EST85.00702.10797.15801.650.00--00.00%
TSLA200221C000900002020-02-19 12:34PM EST90.00834.90789.90796.550.00-300.00%
TSLA200221C000950002020-02-19 12:31PM EST95.00832.20787.35791.750.00-200.00%
TSLA200221C001000002020-02-06 1:52PM EST100.00660.90782.40786.650.00-400.00%
TSLA200221C001050002020-01-30 1:39PM EST105.00541.05777.05781.600.00--00.00%
TSLA200221C001100002020-02-13 11:29AM EST110.00677.10772.00776.850.00-600.00%
TSLA200221C001150002020-02-06 3:30PM EST115.00622.35765.65771.550.00-200.00%
TSLA200221C001200002020-02-06 2:22PM EST120.00620.35762.35766.800.00--00.00%
TSLA200221C001250002020-02-04 9:43AM EST125.00583.00756.10762.050.00--00.00%
TSLA200221C001300002020-02-05 10:07AM EST130.00654.20751.80756.800.00--00.00%
TSLA200221C001350002020-02-13 10:13AM EST135.00627.10747.20752.050.00-100.00%
TSLA200221C001400002020-02-06 1:17PM EST140.00619.70741.60746.550.00-200.00%
TSLA200221C001450002020-02-05 12:23PM EST145.00607.60734.65741.550.00-600.00%
TSLA200221C001500002020-02-13 11:29AM EST150.00637.10732.05736.900.00-600.00%
TSLA200221C001550002020-02-06 10:12AM EST155.00581.80724.65731.550.00-100.00%
TSLA200221C001600002020-02-13 12:21PM EST160.00636.85722.45726.750.00-500.00%
TSLA200221C001650002020-02-05 2:26PM EST165.00554.20714.85721.550.00-100.00%
TSLA200221C001700002020-02-13 12:21PM EST170.00626.85712.50717.000.00-200.00%
TSLA200221C001750002020-02-05 2:22PM EST175.00547.10703.55712.000.00-200.00%
TSLA200221C001800002020-02-05 12:12PM EST180.00582.60701.05706.550.00-200.00%
TSLA200221C001850002020-02-05 1:05PM EST185.00551.10695.10701.550.00--00.00%
TSLA200221C001900002020-02-06 3:25PM EST190.00544.85692.10697.000.00-200.00%
TSLA200221C001950002020-02-06 2:22PM EST195.00545.35686.35692.000.00-200.00%
TSLA200221C002000002020-02-20 10:05AM EST200.00713.25678.55686.55+195.05+37.64%100.00%
TSLA200221C002050002020-02-20 10:05AM EST205.00704.75677.05681.80+166.80+31.01%100.00%
TSLA200221C002100002020-02-05 1:19PM EST210.00492.95669.30676.750.00-100.00%
TSLA200221C002150002020-02-13 12:21PM EST215.00581.85664.45671.550.00-200.00%
TSLA200221C002200002020-02-13 10:16AM EST220.00542.30660.00666.550.00-700.00%
TSLA200221C002250002020-02-18 3:26PM EST225.00630.54655.40660.300.00-100.00%
TSLA200221C002300002020-02-20 10:54AM EST230.00674.04649.40656.55+48.55+7.76%100.00%
TSLA200221C002350002020-02-18 11:48AM EST235.00608.59647.55652.000.00-500.00%
TSLA200221C002400002020-02-19 2:24PM EST240.00679.00641.45646.550.00-200.00%
TSLA200221C002450002020-02-05 2:32PM EST245.00475.00633.55641.550.00-1400.00%
TSLA200221C002500002020-02-11 11:57AM EST250.00524.65628.55636.550.00-100.00%
TSLA200221C002550002020-02-19 3:27PM EST255.00653.20623.60628.700.00-100.00%
TSLA200221C002600002020-02-20 10:17AM EST260.00648.10618.60623.75+104.20+19.16%100.00%
TSLA200221C002650002020-02-05 1:52PM EST265.00438.80613.60622.000.00-100.00%
TSLA200221C002700002020-02-20 10:29AM EST270.00635.69608.60616.55+151.08+31.18%200.00%
TSLA200221C002750002020-02-20 11:05AM EST275.00626.74603.60609.20-30.68-4.67%200.00%
TSLA200221C002800002020-02-05 11:44AM EST280.00482.25598.60607.000.00-1100.00%
TSLA200221C002850002020-02-19 12:37PM EST285.00635.00593.60598.500.00-1500.00%
TSLA200221C002900002020-02-19 2:58PM EST290.00625.40591.35594.650.00-300.00%
TSLA200221C002950002020-02-20 12:57PM EST295.00583.59583.60589.60+104.79+21.89%100.00%
TSLA200221C003000002020-02-18 12:30PM EST300.00592.60579.30585.15+45.30+8.28%100.00%
TSLA200221C003050002020-02-20 11:04AM EST305.00598.27576.05580.65+46.46+8.42%3000.00%
TSLA200221C003100002020-02-20 11:04AM EST310.00593.14571.25575.50-7.34-1.22%3000.00%
TSLA200221C003150002020-02-20 11:09AM EST315.00587.96563.60572.10-26.96-4.38%900.00%
TSLA200221C003200002020-02-20 10:00AM EST320.00589.08558.60563.75-0.92-0.16%100.00%
TSLA200221C003250002020-02-18 3:16PM EST325.00530.80553.60559.350.00-1900.00%
TSLA200221C003300002020-02-19 10:38AM EST330.00600.65550.90553.700.00-200.00%
TSLA200221C003350002020-02-20 11:30AM EST335.00546.10546.90548.70+26.07+5.01%100.00%
TSLA200221C003400002020-02-19 1:46PM EST340.00587.15541.55543.600.00-200.00%
TSLA200221C003450002020-02-18 11:30AM EST345.00496.72534.85540.600.00-100.00%
TSLA200221C003500002020-02-20 10:47AM EST350.00556.04528.60535.45-3.96-0.71%1000.00%
TSLA200221C003550002020-02-19 3:57PM EST355.00561.42525.45529.650.00-200.00%
TSLA200221C003600002020-02-20 11:59AM EST360.00522.33521.70523.70+37.08+7.64%400.00%
TSLA200221C003650002020-02-19 11:06AM EST365.00569.07515.05520.300.00-100.00%
TSLA200221C003700002020-02-19 1:13PM EST370.00549.72511.70514.000.00-1100.00%
TSLA200221C003750002020-02-20 9:48AM EST375.00526.44506.30511.55-6.54-1.23%100.00%
TSLA200221C003800002020-02-19 3:18PM EST380.00527.97502.45505.400.00-200.00%
TSLA200221C003850002020-02-20 12:34PM EST385.00489.42497.10500.85-45.74-8.55%100.00%
TSLA200221C003900002020-02-19 9:45AM EST390.00481.77489.15494.00-32.14-6.25%1000.00%
TSLA200221C003950002020-02-19 9:36AM EST395.00527.00488.00490.350.00-200.00%
TSLA200221C004000002020-02-20 12:36PM EST400.00476.78482.10485.15-40.33-7.80%1800.00%
TSLA200221C004050002020-02-20 12:57PM EST405.00475.20476.50480.40-36.94-7.21%200.00%
TSLA200221C004100002020-02-20 10:42AM EST410.00494.45472.40475.20-29.17-5.57%1300.00%
TSLA200221C004150002020-02-20 9:30AM EST415.00465.00467.40470.20-30.00-6.06%4100.00%
TSLA200221C004200002020-02-20 12:36PM EST420.00456.63461.90465.20-43.37-8.67%300.00%
TSLA200221C004250002020-02-20 10:35AM EST425.00477.71457.60460.15-7.64-1.57%200.00%
TSLA200221C004300002020-02-19 3:52PM EST430.00447.48451.65455.50-39.07-8.03%100.00%
TSLA200221C004350002020-02-19 1:53PM EST435.00491.97445.75450.350.00-1400.00%
TSLA200221C004400002020-02-20 11:23AM EST440.00437.51440.25444.65-38.69-8.12%300.00%
TSLA200221C004450002020-02-20 10:05AM EST445.00465.30435.55438.85-9.00-1.90%500.00%
TSLA200221C004500002020-02-20 11:17AM EST450.00434.21431.30435.55-32.29-6.92%3000.00%
TSLA200221C004525002020-02-18 12:15PM EST452.50395.60429.85433.850.00-100.00%
TSLA200221C004550002020-02-18 12:08PM EST455.00460.40426.35430.400.00-100.00%
TSLA200221C004575002020-02-06 12:11PM EST457.50311.40422.95429.050.00-200.00%
TSLA200221C004600002020-02-20 11:30AM EST460.00425.38421.95424.60-31.23-6.84%300.00%
TSLA200221C004625002020-02-18 12:19PM EST462.50387.25419.80422.000.00-100.00%
TSLA200221C004650002020-02-19 9:54AM EST465.00446.77415.95419.450.00-100.00%
TSLA200221C004675002020-02-20 11:50AM EST467.50405.15411.15419.00+22.95+6.00%100.00%
TSLA200221C004700002020-02-20 9:50AM EST470.00404.73409.25414.00-42.42-9.49%700.00%
TSLA200221C004725002020-02-05 2:06PM EST472.50258.45406.15414.050.00-400.00%
TSLA200221C004750002020-02-20 12:41PM EST475.00404.00406.70409.75-32.45-7.43%700.00%
TSLA200221C004775002020-02-20 11:50AM EST477.50395.20401.15406.80+100.05+33.90%100.00%
TSLA200221C004800002020-02-20 12:26PM EST480.00394.15401.25404.55-30.58-7.20%4300.00%
TSLA200221C004825002020-02-18 12:23PM EST482.50366.00396.20404.000.00-100.00%
TSLA200221C004850002020-02-20 12:58PM EST485.00397.07396.20398.60-29.80-6.98%2100.00%
TSLA200221C004875002020-02-07 12:04PM EST487.50270.90391.15399.050.00-100.00%
TSLA200221C004900002020-02-20 12:58PM EST490.00391.94388.60394.30-34.23-8.03%1000.00%
TSLA200221C004925002020-02-18 12:23PM EST492.50356.00386.15394.050.00-100.00%
TSLA200221C004950002020-02-20 12:58PM EST495.00387.00386.25388.70-47.35-10.90%400.00%
TSLA200221C004975002020-02-18 12:23PM EST497.50351.00381.15389.050.00-100.00%
TSLA200221C005000002020-02-20 12:51PM EST500.00378.23381.00385.50-38.91-9.33%3800.00%
TSLA200221C005025002020-02-18 12:08PM EST502.50344.10376.15381.050.00-100.00%
TSLA200221C005050002020-02-20 11:43AM EST505.00378.44376.75379.30-27.56-6.79%1100.00%
TSLA200221C005075002020-02-18 12:15PM EST507.50340.55371.15376.900.00-100.00%
TSLA200221C005100002020-02-20 12:41PM EST510.00367.80371.25374.55-45.07-10.92%300.00%
TSLA200221C005125002020-02-20 11:45AM EST512.50366.56366.15373.40+30.96+9.23%300.00%
TSLA200221C005150002020-02-20 12:34PM EST515.00359.62365.10371.35-42.33-10.53%1000.00%
TSLA200221C005175002020-02-20 11:45AM EST517.50361.36361.05368.35+31.86+9.67%300.00%
TSLA200221C005200002020-02-20 12:04PM EST520.00362.12361.90364.30-34.03-8.59%1200.00%
TSLA200221C005225002020-02-18 12:23PM EST522.50326.00355.70362.350.00-100.00%
TSLA200221C005250002020-02-20 10:41AM EST525.00345.97356.25359.75-56.11-13.95%300.00%
TSLA200221C005275002020-02-18 12:26PM EST527.50320.55351.15356.700.00-100.00%
TSLA200221C005300002020-02-20 12:11PM EST530.00352.82349.15353.75-45.91-11.51%1000.00%
TSLA200221C005325002020-02-05 1:32PM EST532.50205.00346.15351.250.00-100.00%
TSLA200221C005350002020-02-20 12:11PM EST535.00347.81346.75349.60-40.06-10.33%300.00%
TSLA200221C005375002020-02-19 1:46PM EST537.50389.75344.55347.000.00-200.00%
TSLA200221C005400002020-02-20 12:59PM EST540.00343.28342.10344.75-50.30-12.78%800.00%
TSLA200221C005425002020-02-20 12:54PM EST542.50336.00339.85341.30+21.80+6.94%100.00%
TSLA200221C005450002020-02-20 9:39AM EST545.00353.15336.50339.30-28.81-7.54%200.00%
TSLA200221C005475002020-02-13 10:52AM EST547.50235.90333.65337.000.00-800.00%
TSLA200221C005500002020-02-19 3:12PM EST550.00330.95331.60334.70-26.81-7.49%100.00%
TSLA200221C005550002020-02-20 12:34PM EST555.00319.59325.80329.25-41.45-11.48%600.00%
TSLA200221C005600002020-02-20 12:59PM EST560.00323.29322.05325.40-49.64-13.31%600.00%
TSLA200221C005650002020-02-20 12:34PM EST565.00309.58317.15320.25-45.78-12.88%500.00%
TSLA200221C005700002020-02-20 11:35AM EST570.00292.55310.35313.70-53.39-15.43%800.00%
TSLA200221C005750002020-02-20 11:25AM EST575.00301.44306.65309.60-43.95-12.72%400.00%
TSLA200221C005800002020-02-20 11:24AM EST580.00296.39301.15305.65-36.91-11.07%1200.00%
TSLA200221C005850002020-02-20 12:49PM EST585.00293.57297.20299.60-31.55-9.70%600.00%
TSLA200221C005900002020-02-20 12:03PM EST590.00292.12292.05295.00-38.08-11.53%1600.00%
TSLA200221C005950002020-02-20 11:29AM EST595.00284.19287.05289.35-50.37-15.06%200.00%
TSLA200221C006000002020-02-20 12:30PM EST600.00272.50279.75284.80-44.50-14.04%9500.00%
TSLA200221C006050002020-02-20 10:51AM EST605.00298.71277.05279.60-13.28-4.26%200.00%
TSLA200221C006100002020-02-20 12:30PM EST610.00262.50272.30275.55-48.87-15.70%3200.00%
TSLA200221C006150002020-02-20 10:12AM EST615.00294.71265.25269.85-11.66-3.81%300.00%
TSLA200221C006200002020-02-20 10:33AM EST620.00284.12262.65265.05-6.01-2.07%500.00%
TSLA200221C006250002020-02-20 9:31AM EST625.00281.45257.80259.85-4.55-1.59%200.00%
TSLA200221C006300002020-02-20 12:15PM EST630.00255.49251.55254.90-27.46-9.70%300.00%
TSLA200221C006350002020-02-20 12:15PM EST635.00250.48244.45250.00-24.92-9.05%1000.00%
TSLA200221C006400002020-02-19 2:21PM EST640.00280.97242.35245.000.00-1400.00%
TSLA200221C006450002020-02-20 11:24AM EST645.00237.20236.40240.25-36.10-13.21%3000.00%
TSLA200221C006500002020-02-20 12:15PM EST650.00235.52231.75235.40-29.81-11.24%6700.00%
TSLA200221C006550002020-02-20 12:53PM EST655.00224.10226.95229.00-39.24-14.90%4500.00%
TSLA200221C006600002020-02-20 12:14PM EST660.00226.85218.90223.80-30.35-11.80%8200.00%
TSLA200221C006650002020-02-20 12:53PM EST665.00214.56217.00219.65-29.44-12.07%600.00%
TSLA200221C006700002020-02-20 12:58PM EST670.00213.35209.45215.25-27.05-11.25%500.00%
TSLA200221C006750002020-02-20 11:55AM EST675.00207.80204.00210.90-32.51-13.53%900.00%
TSLA200221C006800002020-02-20 12:29PM EST680.00192.50200.80204.80-44.79-18.88%6700.00%
TSLA200221C006850002020-02-20 12:53PM EST685.00195.04197.75199.95-38.59-16.52%200.00%
TSLA200221C006900002020-02-20 12:58PM EST690.00193.40190.00193.60-36.30-15.80%1500.00%
TSLA200221C006950002020-02-20 12:29PM EST695.00177.07187.45190.05-46.58-20.83%2400.00%
TSLA200221C007000002020-02-20 12:21PM EST700.00181.95181.15184.90-35.10-16.17%6500.00%
TSLA200221C007050002020-02-20 11:58AM EST705.00175.46176.65179.20-27.04-13.35%700.00%
TSLA200221C007100002020-02-20 11:52AM EST710.00168.57172.30174.10-38.43-18.57%3800.00%
TSLA200221C007150002020-02-20 11:47AM EST715.00160.55165.30169.95-41.35-20.48%600.00%
TSLA200221C007200002020-02-20 12:36PM EST720.00157.10162.85163.90-40.34-20.43%1500.00%
TSLA200221C007250002020-02-20 12:26PM EST725.00150.65156.15159.75-35.30-18.98%900.00%
TSLA200221C007300002020-02-20 12:26PM EST730.00146.06151.25154.35-43.94-23.13%4100.00%
TSLA200221C007350002020-02-20 11:47AM EST735.00144.62147.70149.20-35.33-19.63%1700.00%
TSLA200221C007400002020-02-20 9:33AM EST740.00155.00142.60144.50-22.00-12.43%200.00%
TSLA200221C007450002020-02-20 11:34AM EST745.00118.04138.00140.70-47.96-28.89%4000.00%
TSLA200221C007500002020-02-20 11:58AM EST750.00129.50131.10133.85-38.37-22.86%18300.00%
TSLA200221C007550002020-02-20 11:23AM EST755.00137.00128.10130.05-25.80-15.85%1200.00%
TSLA200221C007600002020-02-20 12:48PM EST760.00118.96123.40124.35-40.04-25.18%2500.00%
TSLA200221C007650002020-02-20 10:56AM EST765.00106.80116.30119.50-35.85-25.13%1400.00%
TSLA200221C007700002020-02-20 12:40PM EST770.00109.00110.75114.80-36.05-24.85%10000.00%
TSLA200221C007750002020-02-20 12:29PM EST775.0097.25108.05109.45-39.55-28.91%3800.00%
TSLA200221C007800002020-02-20 12:22PM EST780.00101.24103.05104.55-35.76-26.10%11000.00%
TSLA200221C007850002020-02-20 12:57PM EST785.0096.0098.20100.05-36.70-27.66%5100.00%
TSLA200221C007900002020-02-20 12:51PM EST790.0089.0193.5095.80-32.30-26.63%6400.00%
TSLA200221C007950002020-02-20 11:46AM EST795.0089.0488.1090.25-34.12-27.70%1600.00%
TSLA200221C008000002020-02-20 12:57PM EST800.0082.0083.7584.95-36.63-30.88%83100.00%
TSLA200221C008050002020-02-20 12:46PM EST805.0072.0078.2080.50-40.00-35.71%7000.00%
TSLA200221C008100002020-02-20 12:51PM EST810.0069.2573.2075.40-38.75-35.88%5800.00%
TSLA200221C008150002020-02-20 11:55AM EST815.0070.3569.3071.15-34.65-33.00%2300.00%
TSLA200221C008200002020-02-20 12:51PM EST820.0059.0864.0565.95-39.52-40.08%16100.00%
TSLA200221C008250002020-02-20 12:50PM EST825.0056.5057.8059.60-36.50-39.25%11700.00%
TSLA200221C008300002020-02-20 12:58PM EST830.0054.9854.6555.80-33.72-38.02%29900.00%
TSLA200221C008350002020-02-20 12:48PM EST835.0045.5050.2551.15-38.50-45.83%8100.00%
TSLA200221C008400002020-02-20 12:51PM EST840.0040.7544.3545.85-32.15-44.10%19100.00%
TSLA200221C008450002020-02-20 12:57PM EST845.0040.0040.7541.75-34.40-46.24%13100.00%
TSLA200221C008500002020-02-20 12:59PM EST850.0036.3036.2537.45-34.32-48.60%1,40600.00%
TSLA200221C008550002020-02-20 12:59PM EST855.0032.0032.0032.45-32.56-50.43%57700.00%
TSLA200221C008600002020-02-20 12:59PM EST860.0027.7027.2528.60-32.55-54.02%52500.00%
TSLA200221C008650002020-02-20 12:58PM EST865.0023.4023.2524.90-32.06-57.81%47800.00%
TSLA200221C008700002020-02-20 1:00PM EST870.0019.2019.5020.05-31.80-62.35%2,55900.00%
TSLA200221C008750002020-02-20 12:59PM EST875.0016.2016.6016.95-30.73-65.48%2,99000.00%
TSLA200221C008800002020-02-20 1:00PM EST880.0012.3512.9513.60-30.59-71.24%7,083016.82%
TSLA200221C008850002020-02-20 1:00PM EST885.009.9010.2010.85-29.00-74.55%3,232023.11%
TSLA200221C008900002020-02-20 12:59PM EST890.008.308.659.00-27.05-76.52%8,584028.24%
TSLA200221C008950002020-02-20 12:58PM EST895.006.836.307.00-25.07-78.59%3,588030.25%
TSLA200221C009000002020-02-20 1:00PM EST900.005.005.455.60-23.00-82.14%20,645032.76%
TSLA200221C009050002020-02-20 12:59PM EST905.004.504.404.65-21.50-82.69%5,710035.72%
TSLA200221C009100002020-02-20 12:59PM EST910.003.553.703.75-20.25-85.08%8,719037.79%
TSLA200221C009150002020-02-20 12:59PM EST915.003.103.003.15-18.05-85.34%4,207040.35%
TSLA200221C009200002020-02-20 12:59PM EST920.002.502.552.63-17.00-87.18%9,313042.58%
TSLA200221C009300002020-02-20 12:59PM EST930.001.891.771.94-13.76-87.92%9,375047.33%
TSLA200221C009400002020-02-20 12:58PM EST940.001.411.371.54-11.54-89.11%5,471051.66%
TSLA200221C009500002020-02-20 12:59PM EST950.001.151.111.25-9.35-89.05%10,659056.52%
TSLA200221C009550002020-02-20 12:58PM EST955.001.051.011.11-8.98-89.53%1,449058.74%
TSLA200221C009600002020-02-20 12:59PM EST960.000.960.891.01-8.04-89.33%3,435060.82%
TSLA200221C009650002020-02-20 12:58PM EST965.000.780.701.04-7.54-90.62%1,038063.09%
TSLA200221C009700002020-02-20 12:56PM EST970.000.640.600.87-7.22-91.86%3,349064.28%
TSLA200221C009750002020-02-20 12:58PM EST975.000.700.510.90-6.48-90.25%1,170066.94%
TSLA200221C009800002020-02-20 12:58PM EST980.000.690.510.69-5.94-89.59%1,791068.12%
TSLA200221C009850002020-02-20 12:52PM EST985.000.500.400.82-5.74-91.99%469071.34%
TSLA200221C009900002020-02-20 12:58PM EST990.000.600.450.77-5.20-89.66%1,269074.34%
TSLA200221C009950002020-02-20 12:50PM EST995.000.510.480.71-4.74-90.29%594077.00%
TSLA200221C010000002020-02-20 12:59PM EST1,000.000.550.500.55-4.42-88.93%19,367078.27%
TSLA200221C010050002020-02-20 12:49PM EST1,005.000.400.320.66-4.20-91.30%1,780080.22%
TSLA200221C010100002020-02-20 12:56PM EST1,010.000.350.280.61-4.05-92.05%810081.79%
TSLA200221C010150002020-02-20 12:55PM EST1,015.000.410.300.60-3.59-89.75%300084.67%
TSLA200221C010200002020-02-20 12:51PM EST1,020.000.400.350.69-3.25-89.04%795089.36%
TSLA200221C010250002020-02-20 12:41PM EST1,025.000.300.250.39-3.30-91.67%713085.74%
TSLA200221C010300002020-02-20 12:55PM EST1,030.000.340.210.48-2.80-89.17%338089.26%
TSLA200221C010350002020-02-20 12:46PM EST1,035.000.200.200.46-2.80-93.33%192091.21%
TSLA200221C010400002020-02-20 12:37PM EST1,040.000.300.250.35-2.56-89.51%529092.58%
TSLA200221C010450002020-02-20 12:49PM EST1,045.000.240.160.47-2.38-90.84%255095.65%
TSLA200221C010500002020-02-20 12:59PM EST1,050.000.340.200.40-2.05-85.77%1,582097.46%
TSLA200221C010550002020-02-20 12:51PM EST1,055.000.230.100.35-1.98-89.59%121096.29%
TSLA200221C010600002020-02-20 12:56PM EST1,060.000.280.160.35-1.92-87.27%4370100.20%
TSLA200221C010650002020-02-20 12:55PM EST1,065.000.200.190.35-1.73-89.64%940103.32%
TSLA200221C010700002020-02-20 1:00PM EST1,070.000.250.150.35-1.54-86.03%4660104.69%
TSLA200221C010750002020-02-20 12:46PM EST1,075.000.220.150.35-1.53-87.43%1,3320107.03%
TSLA200221C010800002020-02-20 12:56PM EST1,080.000.270.110.34-1.38-83.64%1770107.81%
TSLA200221C010850002020-02-20 12:15PM EST1,085.000.310.160.35-1.20-79.47%2580111.82%
TSLA200221C010900002020-02-20 12:58PM EST1,090.000.240.100.30-1.19-83.22%1620110.74%
TSLA200221C010950002020-02-20 12:52PM EST1,095.000.160.130.41-1.09-87.20%2900117.19%
TSLA200221C011000002020-02-20 12:58PM EST1,100.000.180.180.18-1.02-85.00%3,2100113.77%
TSLA200221C011050002020-02-20 12:19PM EST1,105.000.160.050.25-1.04-86.67%720113.48%
TSLA200221C011100002020-02-20 12:40PM EST1,110.000.210.100.28-0.91-81.25%2460118.75%
TSLA200221C011200002020-02-20 12:08PM EST1,120.000.160.050.30-1.04-86.67%1500121.88%
TSLA200221C011300002020-02-20 12:38PM EST1,130.000.120.020.22-1.03-89.57%1390121.09%
TSLA200221C011400002020-02-20 12:40PM EST1,140.000.150.120.17-0.69-82.14%1390127.54%
TSLA200221C011500002020-02-20 12:48PM EST1,150.000.100.090.16-0.55-84.62%4750129.49%
TSLA200221C011600002020-02-20 12:51PM EST1,160.000.090.100.13-0.56-86.15%1480132.23%
TSLA200221C011700002020-02-20 11:47AM EST1,170.000.120.010.40-0.53-81.54%1430144.73%
TSLA200221C011800002020-02-20 12:31PM EST1,180.000.100.080.12-0.52-83.87%2010137.89%
TSLA200221C011900002020-02-20 12:04PM EST1,190.000.060.090.13-0.44-88.00%1560142.97%
TSLA200221C012000002020-02-20 12:55PM EST1,200.000.070.070.09-0.40-85.11%1,7520142.19%
TSLA200221C012100002020-02-20 12:47PM EST1,210.000.030.020.14-0.36-92.31%4480145.70%
TSLA200221C012200002020-02-20 12:52PM EST1,220.000.050.020.09-0.35-87.50%4280144.14%
TSLA200221C012300002020-02-20 12:49PM EST1,230.000.030.040.08-0.37-92.50%500148.44%
TSLA200221C012400002020-02-20 12:31PM EST1,240.000.050.020.08-0.34-87.18%510149.61%
TSLA200221C012500002020-02-20 12:47PM EST1,250.000.060.040.06-0.24-80.00%5400152.73%
TSLA200221C012600002020-02-20 12:36PM EST1,260.000.050.040.13-0.26-83.87%500163.67%
TSLA200221C012700002020-02-20 12:24PM EST1,270.000.040.030.07-0.31-88.57%910159.38%
TSLA200221C012800002020-02-20 12:55PM EST1,280.000.040.040.05-0.21-84.00%790160.94%
TSLA200221C012900002020-02-20 12:26PM EST1,290.000.020.020.05-0.15-88.24%1300160.94%
TSLA200221C013000002020-02-20 12:59PM EST1,300.000.050.030.04-0.11-68.75%5200164.06%
TSLA200221C013100002020-02-20 12:16PM EST1,310.000.030.030.04-0.13-81.25%1430166.41%
TSLA200221C013200002020-02-20 12:36PM EST1,320.000.030.010.05-0.10-76.92%340167.97%
TSLA200221C013300002020-02-20 12:15PM EST1,330.000.030.020.05-0.09-75.00%260172.66%
TSLA200221C013400002020-02-20 12:36PM EST1,340.000.020.010.03-0.17-89.47%10168.75%
TSLA200221C013500002020-02-20 12:00PM EST1,350.000.030.020.04-0.07-70.00%510176.56%
TSLA200221C013600002020-02-20 10:44AM EST1,360.000.030.020.03-0.07-70.00%1010176.56%
TSLA200221C013700002020-02-20 12:36PM EST1,370.000.030.020.03-0.08-72.73%290179.69%
TSLA200221C013800002020-02-20 11:25AM EST1,380.000.030.010.21-0.08-72.73%270206.64%
TSLA200221C013900002020-02-20 11:55AM EST1,390.000.020.000.03-0.07-77.78%2010178.13%
TSLA200221C014000002020-02-20 12:21PM EST1,400.000.010.010.02-0.12-92.31%3640181.25%
TSLA200221C014100002020-02-20 11:52AM EST1,410.000.020.010.02-0.03-60.00%330182.81%
TSLA200221C014200002020-02-19 3:07PM EST1,420.000.060.010.060.00-520198.44%
TSLA200221C014300002020-02-19 3:07PM EST1,430.000.020.000.030.00-10189.06%
TSLA200221C014400002020-02-20 11:57AM EST1,440.000.010.010.04-0.11-91.67%330198.44%
TSLA200221C014500002020-02-20 12:15PM EST1,450.000.010.010.02-0.05-83.33%470193.75%
TSLA200221C014600002020-02-20 12:53PM EST1,460.000.020.020.27-0.03-60.00%90236.13%
TSLA200221C014700002020-02-20 12:44PM EST1,470.000.010.010.02-0.01-50.00%1770198.44%
TSLA200221C014800002020-02-20 12:24PM EST1,480.000.010.000.01-0.04-80.00%120187.50%
TSLA200221C014900002020-02-20 12:24PM EST1,490.000.010.000.01-0.02-66.67%270187.50%
TSLA200221C015000002020-02-20 12:28PM EST1,500.000.010.000.01-0.03-75.00%5620190.63%
TSLA200221C015200002020-02-20 11:29AM EST1,520.000.010.000.01-0.04-80.00%5340193.75%
TSLA200221C015300002020-02-20 11:59AM EST1,530.000.010.000.01-0.05-83.33%2600196.88%
TSLA200221C015400002020-02-20 11:36AM EST1,540.000.010.000.01-0.02-66.67%70200.00%
TSLA200221C015500002020-02-20 9:36AM EST1,550.000.010.000.01-0.02-66.67%10200.00%
TSLA200221C015600002020-02-20 11:35AM EST1,560.000.010.000.01-0.01-50.00%2160206.25%
TSLA200221C015700002020-02-20 9:54AM EST1,570.000.020.000.02-0.01-33.33%1000215.63%
TSLA200221C015800002020-02-20 10:04AM EST1,580.000.010.000.01-0.02-66.67%30209.38%
TSLA200221C015900002020-02-19 2:42PM EST1,590.000.030.000.020.00-100221.88%
TSLA200221C016000002020-02-20 12:12PM EST1,600.000.010.000.01-0.02-66.67%460212.50%
TSLA200221C016100002020-02-20 11:33AM EST1,610.000.010.000.01-0.02-66.67%20215.63%
TSLA200221C016200002020-02-20 11:10AM EST1,620.000.010.010.01-0.02-66.67%40228.13%
TSLA200221C016300002020-02-20 9:33AM EST1,630.000.010.000.01-0.02-66.67%10218.75%
TSLA200221C016400002020-02-20 9:36AM EST1,640.000.030.000.01-0.01-25.00%140218.75%
TSLA200221C016500002020-02-19 12:44PM EST1,650.000.030.000.010.00-10225.00%
TSLA200221C016600002020-02-19 12:46PM EST1,660.000.070.000.010.00-40225.00%
TSLA200221C016700002020-02-20 11:47AM EST1,670.000.010.000.01-0.01-50.00%100225.00%
TSLA200221C016800002020-02-19 2:29PM EST1,680.000.030.020.010.00-20246.88%
TSLA200221C016900002020-02-20 10:34AM EST1,690.000.010.030.01-0.02-66.67%250253.13%
TSLA200221C017000002020-02-20 9:33AM EST1,700.000.010.010.02-0.01-50.00%70250.00%
TSLA200221C017100002020-02-19 11:35AM EST1,710.000.050.010.010.00-630246.88%
TSLA200221C017200002020-02-20 9:30AM EST1,720.000.020.000.010.00-10237.50%
TSLA200221C017300002020-02-19 12:40PM EST1,730.000.060.000.020.00-10250.00%
TSLA200221C017400002020-02-20 9:57AM EST1,740.000.020.030.02-0.01-33.33%50268.75%
TSLA200221C017500002020-02-20 9:30AM EST1,750.000.020.000.010.00-40243.75%
TSLA200221C017600002020-02-19 3:11PM EST1,760.000.010.010.01-0.01-50.00%40256.25%
TSLA200221C017700002020-02-19 3:39PM EST1,770.000.010.020.010.00-210265.63%
TSLA200221C017800002020-02-19 3:50PM EST1,780.000.010.000.010.00-290250.00%
TSLA200221C017900002020-02-20 10:01AM EST1,790.000.010.010.010.00-210262.50%
TSLA200221C018000002020-02-20 11:11AM EST1,800.000.010.020.010.00-2900271.88%
TSLA200221C018100002020-02-19 3:28PM EST1,810.000.010.010.010.00-130265.63%
TSLA200221C018200002020-02-19 1:39PM EST1,820.000.030.010.000.00-160256.25%
TSLA200221C018300002020-02-20 9:30AM EST1,830.000.010.010.010.00-90268.75%
TSLA200221C018400002020-02-20 10:19AM EST1,840.000.010.010.010.00-70271.88%
TSLA200221C018500002020-02-19 1:40PM EST1,850.000.020.010.010.00-530271.88%
TSLA200221C018600002020-02-20 10:21AM EST1,860.000.010.000.010.00-1000262.50%
TSLA200221C018700002020-02-20 10:06AM EST1,870.000.010.000.010.00-40262.50%
TSLA200221C018800002020-02-20 9:30AM EST1,880.000.010.000.010.00-90268.75%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200221P000100002020-02-19 3:27PM EST10.000.010.000.000.00-10050.00%
TSLA200221P000150002020-02-06 9:38AM EST15.000.020.000.000.00-2050.00%
TSLA200221P000200002020-02-10 11:18AM EST20.000.030.000.000.00-21050.00%
TSLA200221P000250002020-02-11 9:39AM EST25.000.010.000.000.00-2050.00%
TSLA200221P000300002020-02-06 9:35AM EST30.000.020.000.000.00-1050.00%
TSLA200221P000350002020-02-06 9:50AM EST35.000.010.000.000.00-2050.00%
TSLA200221P000400002020-01-24 10:08AM EST40.000.010.000.000.00-100050.00%
TSLA200221P000450002020-02-06 9:47AM EST45.000.040.000.000.00-36050.00%
TSLA200221P000500002020-02-19 9:31AM EST50.000.010.000.000.00-10050.00%
TSLA200221P000550002020-02-07 2:12PM EST55.000.170.000.000.00-1050.00%
TSLA200221P000600002020-02-07 2:09PM EST60.000.010.000.000.00-65050.00%
TSLA200221P000650002020-02-07 12:04PM EST65.000.010.000.000.00-4050.00%
TSLA200221P000700002020-02-10 9:40AM EST70.000.010.000.000.00-16050.00%
TSLA200221P000750002020-02-11 11:17AM EST75.000.010.000.010.00-70912.50%
TSLA200221P000800002020-02-07 2:29PM EST80.000.010.000.010.00-20887.50%
TSLA200221P000850002020-02-11 10:01AM EST85.000.010.000.010.00-100875.00%
TSLA200221P000900002020-02-06 10:51AM EST90.000.010.000.000.00-1050.00%
TSLA200221P000950002020-01-03 9:50AM EST95.000.040.010.000.00-26207825.00%
TSLA200221P001000002020-02-18 12:08PM EST100.000.010.000.010.00-10800.00%
TSLA200221P001050002020-02-05 3:40PM EST105.000.100.000.000.00-10050.00%
TSLA200221P001100002020-02-14 2:38PM EST110.000.010.000.000.00-4050.00%
TSLA200221P001150002020-02-14 10:16AM EST115.000.010.000.000.00-1050.00%
TSLA200221P001200002020-02-07 3:53PM EST120.000.050.000.000.00-14050.00%
TSLA200221P001250002020-02-14 9:59AM EST125.000.010.000.000.00-2050.00%
TSLA200221P001300002020-02-11 12:53PM EST130.000.010.000.000.00-9050.00%
TSLA200221P001350002020-02-11 12:44PM EST135.000.020.000.000.00-15050.00%
TSLA200221P001400002020-02-10 9:30AM EST140.000.060.000.000.00-1050.00%
TSLA200221P001450002020-02-18 9:53AM EST145.000.260.000.000.00-1050.00%
TSLA200221P001500002020-02-20 12:44PM EST150.000.010.000.000.00-1050.00%
TSLA200221P001550002020-02-14 3:47PM EST155.000.010.000.000.00-5050.00%
TSLA200221P001600002020-02-18 3:28PM EST160.000.010.000.000.00-20050.00%
TSLA200221P001650002020-02-12 12:20PM EST165.000.010.000.000.00-16050.00%
TSLA200221P001700002020-02-14 12:48PM EST170.000.010.000.000.00-70050.00%
TSLA200221P001750002020-02-13 3:57PM EST175.000.020.000.000.00-4050.00%
TSLA200221P001800002020-02-13 12:08PM EST180.000.020.000.000.00-8050.00%
TSLA200221P001850002020-02-13 12:08PM EST185.000.030.000.000.00-50050.00%
TSLA200221P001900002020-02-14 9:52AM EST190.000.010.000.000.00-151050.00%
TSLA200221P001950002020-02-14 1:36PM EST195.000.010.000.000.00-2050.00%
TSLA200221P002000002020-02-19 9:30AM EST200.000.010.000.000.00-20050.00%
TSLA200221P002050002020-02-13 9:30AM EST205.000.190.000.000.00-15050.00%
TSLA200221P002100002020-02-14 3:59PM EST210.000.020.000.000.00-54050.00%
TSLA200221P002150002020-02-14 3:48PM EST215.000.020.000.000.00-46050.00%
TSLA200221P002200002020-02-18 9:41AM EST220.000.010.000.000.00-3050.00%
TSLA200221P002250002020-02-18 9:32AM EST225.000.010.000.010.00-10512.50%
TSLA200221P002300002020-02-14 11:12AM EST230.000.020.000.010.00-100500.00%
TSLA200221P002350002020-02-14 12:51PM EST235.000.030.000.010.00-20487.50%
TSLA200221P002400002020-02-19 2:06PM EST240.000.010.000.000.00-48050.00%
TSLA200221P002450002020-02-20 9:36AM EST245.000.010.000.01-0.01-50.00%50475.00%
TSLA200221P002500002020-02-20 9:50AM EST250.000.010.000.000.00-64050.00%
TSLA200221P002550002020-02-14 11:36AM EST255.000.030.000.010.00-10462.50%
TSLA200221P002600002020-02-19 10:09AM EST260.000.010.000.010.00-20450.00%
TSLA200221P002650002020-02-18 9:52AM EST265.000.010.000.000.00-2050.00%
TSLA200221P002700002020-02-19 10:07AM EST270.000.010.000.010.00-100437.50%
TSLA200221P002750002020-02-19 2:39PM EST275.000.010.000.010.00-160437.50%
TSLA200221P002800002020-02-18 3:35PM EST280.000.010.000.010.00-60425.00%
TSLA200221P002850002020-02-20 11:03AM EST285.000.010.000.010.00-100425.00%
TSLA200221P002900002020-02-18 3:35PM EST290.000.010.000.010.00-250412.50%
TSLA200221P002950002020-02-19 10:22AM EST295.000.010.000.000.00-18050.00%
TSLA200221P003000002020-02-20 11:57AM EST300.000.010.000.010.00-60400.00%
TSLA200221P003050002020-02-20 9:49AM EST305.000.010.000.000.00-20050.00%
TSLA200221P003100002020-02-20 9:46AM EST310.000.010.000.000.00-36050.00%
TSLA200221P003150002020-02-18 3:13PM EST315.000.390.000.00+0.38+3,800.00%2050.00%
TSLA200221P003200002020-02-19 1:36PM EST320.000.010.000.010.00-260381.25%
TSLA200221P003250002020-02-18 10:11AM EST325.000.020.000.000.00-7050.00%
TSLA200221P003300002020-02-20 10:10AM EST330.000.010.000.01-0.01-50.00%100368.75%
TSLA200221P003350002020-02-19 12:59PM EST335.000.010.000.000.00-5050.00%
TSLA200221P003400002020-02-19 12:30PM EST340.000.010.000.010.00-200362.50%
TSLA200221P003450002020-02-19 12:59PM EST345.000.010.000.000.00-1050.00%
TSLA200221P003500002020-02-20 11:34AM EST350.000.010.000.000.00-5050.00%
TSLA200221P003550002020-02-18 11:04AM EST355.000.010.000.000.00-3050.00%
TSLA200221P003600002020-02-18 3:55PM EST360.000.010.010.010.00-250356.25%
TSLA200221P003650002020-02-19 11:57AM EST365.000.010.000.000.00-410050.00%
TSLA200221P003700002020-02-19 9:41AM EST370.000.010.000.010.00-20325.00%
TSLA200221P003750002020-02-19 3:36PM EST375.000.010.010.010.00-100337.50%
TSLA200221P003800002020-02-19 12:59PM EST380.000.010.010.010.00-580334.38%
TSLA200221P003850002020-02-19 11:09AM EST385.000.010.010.010.00-10331.25%
TSLA200221P003900002020-02-19 11:34AM EST390.000.010.010.010.00-460325.00%
TSLA200221P003950002020-02-20 10:08AM EST395.000.020.000.01+0.01+100.00%10306.25%
TSLA200221P004000002020-02-20 11:46AM EST400.000.010.000.01-0.01-50.00%1200300.00%
TSLA200221P004050002020-02-19 1:52PM EST405.000.010.010.010.00-60309.38%
TSLA200221P004100002020-02-19 1:23PM EST410.000.010.010.010.00-50306.25%
TSLA200221P004150002020-02-20 11:50AM EST415.000.010.000.010.00-610287.50%
TSLA200221P004200002020-02-20 9:30AM EST420.000.010.010.010.00-350296.88%
TSLA200221P004250002020-02-19 2:23PM EST425.000.010.010.010.00-90293.75%
TSLA200221P004300002020-02-20 11:51AM EST430.000.010.000.010.00-100275.00%
TSLA200221P004350002020-02-18 12:26PM EST435.000.030.010.020.00-330290.63%
TSLA200221P004400002020-02-19 12:54PM EST440.000.010.010.020.00-110287.50%
TSLA200221P004450002020-02-20 11:45AM EST445.000.010.010.010.00-1080275.00%
TSLA200221P004500002020-02-20 11:49AM EST450.000.010.000.010.00-1390256.25%
TSLA200221P004525002020-02-18 11:20AM EST452.500.030.010.020.00-70275.00%
TSLA200221P004550002020-02-20 12:36PM EST455.000.010.000.02-0.04-80.00%20265.63%
TSLA200221P004575002020-02-19 9:38AM EST457.500.050.010.020.00-60271.88%
TSLA200221P004600002020-02-20 12:42PM EST460.000.010.010.010.00-610262.50%
TSLA200221P004625002020-02-11 12:03PM EST462.500.320.000.020.00-50259.38%
TSLA200221P004650002020-02-20 9:35AM EST465.000.010.000.010.00-10243.75%
TSLA200221P004675002020-02-19 1:20PM EST467.500.010.010.020.00-40262.50%
TSLA200221P004700002020-02-20 10:13AM EST470.000.010.000.02-0.01-50.00%130253.13%
TSLA200221P004725002020-02-18 2:54PM EST472.500.050.010.020.00-110259.38%
TSLA200221P004750002020-02-19 10:25AM EST475.000.010.000.010.00-750237.50%
TSLA200221P004775002020-02-19 9:38AM EST477.500.040.010.020.00-40256.25%
TSLA200221P004800002020-02-20 11:50AM EST480.000.010.000.020.00-500246.88%
TSLA200221P004825002020-02-20 11:50AM EST482.500.010.000.01-0.04-80.00%130231.25%
TSLA200221P004850002020-02-20 11:51AM EST485.000.010.000.01-0.01-50.00%100231.25%
TSLA200221P004875002020-02-20 9:55AM EST487.500.010.000.020.00-10240.63%
TSLA200221P004900002020-02-20 11:51AM EST490.000.010.000.01-0.01-50.00%190225.00%
TSLA200221P004925002020-02-20 11:53AM EST492.500.010.000.02-0.02-66.67%100237.50%
TSLA200221P004950002020-02-20 12:30PM EST495.000.010.000.020.00-2090234.38%
TSLA200221P004975002020-02-19 12:44PM EST497.500.010.000.020.00-10231.25%
TSLA200221P005000002020-02-20 12:58PM EST500.000.030.010.02+0.01+50.00%1650237.50%
TSLA200221P005025002020-02-20 10:20AM EST502.500.020.010.030.00-10240.63%
TSLA200221P005050002020-02-20 12:04PM EST505.000.020.000.09-0.01-33.33%10254.69%
TSLA200221P005075002020-02-20 12:02PM EST507.500.020.010.070.00-20250.00%
TSLA200221P005100002020-02-20 12:44PM EST510.000.010.010.06-0.01-50.00%150245.31%
TSLA200221P005125002020-02-19 3:50PM EST512.500.010.000.06-0.02-66.67%10240.63%
TSLA200221P005150002020-02-20 11:50AM EST515.000.020.000.03-0.04-66.67%280225.00%
TSLA200221P005175002020-02-20 9:39AM EST517.500.020.000.06-0.03-60.00%190235.94%
TSLA200221P005200002020-02-20 12:20PM EST520.000.040.010.090.00-1400245.31%
TSLA200221P005225002020-02-19 10:16AM EST522.500.030.010.08+0.01+50.00%50240.63%
TSLA200221P005250002020-02-20 12:27PM EST525.000.020.010.020.00-2360218.75%
TSLA200221P005275002020-02-20 11:31AM EST527.500.030.010.05-0.03-50.00%70228.91%
TSLA200221P005300002020-02-20 11:36AM EST530.000.010.010.08-0.06-85.71%20234.38%
TSLA200221P005325002020-02-20 12:17PM EST532.500.110.010.20+0.07+175.00%20251.56%
TSLA200221P005350002020-02-20 11:33AM EST535.000.040.010.08+0.02+100.00%300230.47%
TSLA200221P005375002020-02-19 3:44PM EST537.500.030.010.090.00-270230.47%
TSLA200221P005400002020-02-20 11:34AM EST540.000.250.010.04+0.16+177.78%50215.63%
TSLA200221P005425002020-02-20 11:48AM EST542.500.040.010.100.00-60228.91%
TSLA200221P005450002020-02-20 12:52PM EST545.000.030.010.030.00-220207.81%
TSLA200221P005475002020-02-20 12:59PM EST547.500.040.010.040.00-130210.94%
TSLA200221P005500002020-02-20 12:15PM EST550.000.040.010.05+0.01+33.33%1060211.72%
TSLA200221P005550002020-02-20 12:54PM EST555.000.040.040.100.00-1860223.83%
TSLA200221P005600002020-02-20 12:59PM EST560.000.060.040.06+0.01+20.00%110213.28%
TSLA200221P005650002020-02-20 12:04PM EST565.000.020.000.20-0.06-75.00%100223.44%
TSLA200221P005700002020-02-20 11:24AM EST570.000.020.020.12-0.01-33.33%140212.11%
TSLA200221P005750002020-02-20 11:51AM EST575.000.050.020.06-0.06-54.55%350198.44%
TSLA200221P005800002020-02-20 12:37PM EST580.000.030.020.06-0.01-25.00%310194.53%
TSLA200221P005850002020-02-20 11:25AM EST585.000.060.030.060.00-480192.97%
TSLA200221P005900002020-02-20 12:58PM EST590.000.050.020.16+0.01+25.00%210201.95%
TSLA200221P005950002020-02-20 12:43PM EST595.000.050.010.160.00-850196.88%
TSLA200221P006000002020-02-20 12:59PM EST600.000.070.050.08+0.02+40.00%3100188.28%
TSLA200221P006050002020-02-20 12:01PM EST605.000.060.030.16-0.04-40.00%310191.41%
TSLA200221P006100002020-02-20 12:23PM EST610.000.040.020.10-0.01-20.00%280179.69%
TSLA200221P006150002020-02-20 9:42AM EST615.000.180.010.26+0.03+20.00%20191.02%
TSLA200221P006200002020-02-20 12:56PM EST620.000.070.030.15+0.01+16.67%390179.69%
TSLA200221P006250002020-02-20 12:28PM EST625.000.140.070.28-0.05-26.32%660188.67%
TSLA200221P006300002020-02-20 12:14PM EST630.000.110.030.15+0.05+83.33%2060172.27%
TSLA200221P006350002020-02-20 11:34AM EST635.000.270.010.22+0.16+145.45%40173.05%
TSLA200221P006400002020-02-20 12:29PM EST640.000.110.050.14-0.03-21.43%740166.02%
TSLA200221P006450002020-02-20 11:37AM EST645.000.380.020.30+0.22+137.50%280171.68%
TSLA200221P006500002020-02-20 12:49PM EST650.000.130.100.22-0.01-7.14%4670167.97%
TSLA200221P006550002020-02-20 11:24AM EST655.000.220.050.15+0.07+46.67%1150156.25%
TSLA200221P006600002020-02-20 12:43PM EST660.000.140.050.37-0.06-30.00%430165.63%
TSLA200221P006650002020-02-20 12:45PM EST665.000.130.030.37-0.07-35.00%700160.94%
TSLA200221P006700002020-02-20 12:23PM EST670.000.120.120.22+0.01+9.09%670154.49%
TSLA200221P006750002020-02-20 12:54PM EST675.000.150.100.20-0.09-37.50%600148.63%
TSLA200221P006800002020-02-20 12:29PM EST680.000.170.010.29+0.01+6.25%970145.12%
TSLA200221P006850002020-02-20 12:54PM EST685.000.170.030.36+0.04+30.77%690145.90%
TSLA200221P006900002020-02-20 12:50PM EST690.000.460.080.30+0.20+76.92%890141.99%
TSLA200221P006950002020-02-20 12:58PM EST695.000.120.110.51-0.15-55.56%1170146.97%
TSLA200221P007000002020-02-20 12:59PM EST700.000.300.120.30+0.02+7.14%1,8190136.43%
TSLA200221P007050002020-02-20 12:50PM EST705.000.220.100.63-0.02-8.33%770142.58%
TSLA200221P007100002020-02-20 12:58PM EST710.000.250.250.43-0.07-21.87%660137.50%
TSLA200221P007150002020-02-20 12:48PM EST715.000.370.240.49+0.03+8.82%270135.06%
TSLA200221P007200002020-02-20 12:53PM EST720.000.350.310.45-0.02-5.41%2720132.03%
TSLA200221P007250002020-02-20 12:46PM EST725.000.400.250.54+0.03+8.11%1820129.00%
TSLA200221P007300002020-02-20 12:56PM EST730.000.290.240.70-0.19-39.58%2320128.42%
TSLA200221P007350002020-02-20 12:53PM EST735.000.500.300.66+0.20+66.67%1410125.00%
TSLA200221P007400002020-02-20 12:42PM EST740.000.640.400.64+0.16+33.33%4790122.66%
TSLA200221P007450002020-02-20 12:52PM EST745.000.500.400.690.00-1860119.73%
TSLA200221P007500002020-02-20 12:59PM EST750.000.640.450.70+0.09+16.36%1,2270116.89%
TSLA200221P007550002020-02-20 12:58PM EST755.000.640.450.94+0.06+10.34%1730116.55%
TSLA200221P007600002020-02-20 12:56PM EST760.000.760.470.93+0.26+52.00%2780112.74%
TSLA200221P007650002020-02-20 12:58PM EST765.000.760.651.00+0.07+10.14%3090111.91%
TSLA200221P007700002020-02-20 12:54PM EST770.000.900.651.18+0.20+28.57%4990109.96%
TSLA200221P007750002020-02-20 12:57PM EST775.000.910.761.10+0.11+13.75%4300106.25%
TSLA200221P007800002020-02-20 12:58PM EST780.001.060.881.28+0.21+24.71%4940105.08%
TSLA200221P007850002020-02-20 12:44PM EST785.001.080.931.25+0.35+47.95%2890101.17%
TSLA200221P007900002020-02-20 12:59PM EST790.001.210.971.21+0.29+31.52%2,852097.07%
TSLA200221P007950002020-02-20 12:46PM EST795.001.451.171.30+0.56+62.92%616095.31%
TSLA200221P008000002020-02-20 12:59PM EST800.001.321.301.38+0.29+28.16%8,323092.68%
TSLA200221P008050002020-02-20 12:52PM EST805.001.581.401.46+0.48+43.64%1,960089.67%
TSLA200221P008100002020-02-20 1:00PM EST810.001.601.531.65+0.40+33.33%2,531087.45%
TSLA200221P008150002020-02-20 12:58PM EST815.001.771.661.75+0.42+31.11%597084.44%
TSLA200221P008200002020-02-20 12:59PM EST820.001.901.821.91+0.53+38.69%2,498081.76%
TSLA200221P008250002020-02-20 12:59PM EST825.002.052.042.10+0.60+41.38%1,553079.32%
TSLA200221P008300002020-02-20 12:59PM EST830.002.252.212.25+0.54+31.58%2,266076.21%
TSLA200221P008350002020-02-20 12:59PM EST835.002.542.462.63+0.84+49.41%2,822074.19%
TSLA200221P008400002020-02-20 12:59PM EST840.002.772.682.83+0.80+40.61%3,035071.02%
TSLA200221P008450002020-02-20 12:59PM EST845.003.203.053.20+1.05+48.84%1,368068.74%
TSLA200221P008500002020-02-20 1:00PM EST850.003.603.453.55+1.17+48.15%19,193066.09%
TSLA200221P008550002020-02-20 12:59PM EST855.004.063.954.25+1.26+45.00%2,175064.40%
TSLA200221P008600002020-02-20 12:59PM EST860.004.854.554.70+1.65+51.56%5,564061.74%
TSLA200221P008650002020-02-20 1:00PM EST865.005.835.506.00+2.13+57.57%3,297061.60%
TSLA200221P008700002020-02-20 12:59PM EST870.006.956.456.90+2.70+63.53%6,501059.64%
TSLA200221P008750002020-02-20 12:59PM EST875.008.218.008.40+2.97+56.68%5,215059.59%
TSLA200221P008800002020-02-20 1:00PM EST880.0010.5010.0510.50+4.52+75.59%9,513060.81%
TSLA200221P008850002020-02-20 12:59PM EST885.0012.5512.3012.65+5.40+75.52%3,515061.47%
TSLA200221P008900002020-02-20 12:59PM EST890.0015.5515.1015.85+6.95+80.81%3,926064.23%
TSLA200221P008950002020-02-20 12:56PM EST895.0022.5218.3518.95+12.51+124.98%3,420066.69%
TSLA200221P009000002020-02-20 1:00PM EST900.0023.3521.8522.75+11.35+94.58%14,007070.12%
TSLA200221P009050002020-02-20 12:51PM EST905.0030.5525.9026.65+16.55+118.21%2,258074.07%
TSLA200221P009100002020-02-20 1:00PM EST910.0031.6530.0530.95+15.25+92.99%1,800078.42%
TSLA200221P009150002020-02-20 12:59PM EST915.0034.8834.3035.70+15.78+82.62%3,000083.39%
TSLA200221P009200002020-02-20 12:58PM EST920.0040.0038.5540.55+17.85+80.59%1,230088.17%
TSLA200221P009300002020-02-20 12:58PM EST930.0049.0348.8050.00+20.53+72.04%5810100.02%
TSLA200221P009400002020-02-20 12:43PM EST940.0066.0057.2060.55+30.00+83.33%2030109.36%
TSLA200221P009500002020-02-20 12:50PM EST950.0072.6167.5068.60+29.11+66.92%3820116.49%
TSLA200221P009550002020-02-20 12:01PM EST955.0069.8073.2573.85+23.60+51.08%350124.16%
TSLA200221P009600002020-02-20 12:00PM EST960.0074.5078.2578.65+22.19+42.42%450128.86%
TSLA200221P009650002020-02-20 12:28PM EST965.0091.3081.6584.10+34.71+61.34%240131.07%
TSLA200221P009700002020-02-20 11:22AM EST970.0095.9087.3089.15+30.78+47.27%1340137.78%
TSLA200221P009750002020-02-20 12:01PM EST975.0091.1090.3595.10+16.00+21.30%90140.06%
TSLA200221P009800002020-02-20 11:13AM EST980.0084.6997.5599.60+14.09+19.96%1210149.26%
TSLA200221P009850002020-02-20 11:47AM EST985.00109.77100.50105.25+40.77+59.09%60150.29%
TSLA200221P009900002020-02-20 10:40AM EST990.0088.50106.15108.35+0.85+0.97%80151.50%
TSLA200221P009950002020-02-20 11:02AM EST995.0092.50111.50113.45+1.10+1.20%290157.25%
TSLA200221P010000002020-02-20 12:32PM EST1,000.00124.22116.05118.35+38.39+44.73%1270160.14%
TSLA200221P010050002020-02-20 11:05AM EST1,005.00103.00121.60123.75+10.80+11.71%30167.21%
TSLA200221P010100002020-02-20 10:30AM EST1,010.00107.80126.00128.60+7.25+7.21%20169.39%
TSLA200221P010150002020-02-19 3:06PM EST1,015.00108.90131.50133.200.00-30173.94%
TSLA200221P010200002020-02-20 10:13AM EST1,020.00113.55135.80138.65+8.77+8.37%10177.40%
TSLA200221P010250002020-02-20 10:16AM EST1,025.00117.90141.70144.75+9.45+8.71%10187.45%
TSLA200221P010300002020-02-19 1:15PM EST1,030.00123.80147.80149.95+14.20+12.96%10195.39%
TSLA200221P010350002020-02-19 1:30PM EST1,035.00112.20151.45153.950.00-50192.57%
TSLA200221P010400002020-02-19 11:53AM EST1,040.00116.70156.55157.550.00-20192.59%
TSLA200221P010450002020-02-20 11:30AM EST1,045.00172.00160.25163.75+42.10+32.41%10196.22%
TSLA200221P010500002020-02-19 3:45PM EST1,050.00134.60165.90168.400.00-30201.06%
TSLA200221P010550002020-02-19 11:39AM EST1,055.00122.20171.65174.350.00-10210.28%
TSLA200221P010600002020-02-19 3:28PM EST1,060.00149.30176.75179.350.00-30214.47%
TSLA200221P010650002020-02-20 9:31AM EST1,065.00159.40181.20182.95+2.10+1.34%20212.04%
TSLA200221P010700002020-02-19 3:23PM EST1,070.00160.95187.10189.350.00-10223.19%
TSLA200221P010750002020-02-19 2:25PM EST1,075.00156.90191.00192.300.00-10216.61%
TSLA200221P010800002020-02-19 1:49PM EST1,080.00154.95196.60199.950.00-10231.01%
TSLA200221P010850002020-02-06 10:46AM EST1,085.00338.35199.05205.950.00-10229.61%
TSLA200221P010900002020-02-19 1:59PM EST1,090.00170.95204.75210.500.00--0234.07%
TSLA200221P010950002020-02-19 9:30AM EST1,095.00181.10184.65189.200.00---0.00%
TSLA200221P011000002020-02-19 1:41PM EST1,100.00176.65216.70217.900.00-10238.99%
TSLA200221P011050002020-02-19 12:37PM EST1,105.00188.80196.80198.150.00---0.00%
TSLA200221P011100002020-02-19 2:55PM EST1,110.00194.00226.50228.100.00-70245.97%
TSLA200221P011200002020-02-20 9:30AM EST1,120.00212.00234.85240.75+1.00+0.47%10256.34%
TSLA200221P011300002020-02-19 2:55PM EST1,130.00212.70245.75248.200.00-210257.23%
TSLA200221P011400002020-02-19 1:37PM EST1,140.00215.45256.00257.350.00-30261.60%
TSLA200221P011500002020-02-19 1:42PM EST1,150.00226.35265.20267.400.00-10265.21%
TSLA200221P011600002020-02-19 11:12AM EST1,160.00224.80273.90281.700.00-90282.84%
TSLA200221P011700002020-02-19 12:48PM EST1,170.00250.80285.55287.750.00-50280.49%
TSLA200221P011800002020-02-20 11:23AM EST1,180.00305.00295.35297.80+41.85+15.90%30286.07%
TSLA200221P011900002020-02-18 10:29AM EST1,190.00338.35303.65308.950.00-20289.93%
TSLA200221P012000002020-02-14 9:45AM EST1,200.00401.45313.55321.200.00-10304.46%
TSLA200221P012100002020-02-14 10:41AM EST1,210.00404.50324.15327.850.00-40299.26%
TSLA200221P012200002020-02-07 3:03PM EST1,220.00476.40334.60339.100.00-24312.09%
TSLA200221P012300002020-02-05 10:07AM EST1,230.00459.80343.60351.250.00--4322.50%
TSLA200221P012400002020-02-07 3:03PM EST1,240.00496.20353.95357.450.00-57313.70%
TSLA200221P012500002020-02-20 9:33AM EST1,250.00356.60363.50371.25-93.24-20.73%10333.47%
TSLA200221P012600002020-02-05 2:32PM EST1,260.00516.00373.70381.250.00-13339.87%
TSLA200221P012700002020-02-07 9:53AM EST1,270.00516.25382.25391.200.00-20339.05%
TSLA200221P012800002020-02-19 10:16AM EST1,280.00359.95393.70401.200.00-90350.60%
TSLA200221P012900002020-02-20 9:33AM EST1,290.00389.85403.50411.20-156.00-28.58%22355.13%
TSLA200221P013000002020-02-10 3:07PM EST1,300.00526.15413.45421.200.00-60360.21%
TSLA200221P013100002020-02-06 9:51AM EST1,310.00563.05423.45431.200.00-15365.44%
TSLA200221P013200002020-02-06 10:20AM EST1,320.00564.65433.45441.200.00--5370.61%
TSLA200221P013300002020-02-05 2:22PM EST1,330.00611.00443.60451.200.00--0376.37%
TSLA200221P013400002020-02-05 12:07PM EST1,340.00594.45453.85457.500.00-12365.59%
TSLA200221P013500002020-02-13 3:43PM EST1,350.00549.24464.00468.000.00--1373.58%
TSLA200221P013600002020-02-12 12:55PM EST1,360.00581.15473.70481.200.00-80391.82%
TSLA200221P013700002020-02-07 9:53AM EST1,370.00612.85484.35488.300.00-20386.35%
TSLA200221P013800002020-02-11 9:57AM EST1,380.00612.40493.05501.200.00-40398.58%
TSLA200221P013900002020-02-12 3:10PM EST1,390.00624.10503.70511.200.00-240406.32%
TSLA200221P014000002020-02-20 9:38AM EST1,400.00502.10513.05521.20-121.05-19.43%87408.06%
TSLA200221P014100002020-02-12 12:54PM EST1,410.00630.55523.45531.200.00-101414.58%
TSLA200221P014200002020-02-12 12:43PM EST1,420.00639.00533.45541.200.00-300419.21%
TSLA200221P014300002020-02-12 2:02PM EST1,430.00656.05543.45551.200.00-110423.79%
TSLA200221P014400002020-02-12 12:41PM EST1,440.00659.55553.85561.650.00-60432.28%
TSLA200221P014500002020-02-12 12:42PM EST1,450.00670.80563.80571.150.00-100434.23%
TSLA200221P014600002020-02-20 9:33AM EST1,460.00566.55573.45581.20-111.75-16.48%16437.26%
TSLA200221P014700002020-02-10 2:52PM EST1,470.00697.40583.50591.150.00-12441.65%
TSLA200221P014800002020-02-05 11:35AM EST1,480.00710.95593.45601.200.00--1446.00%
TSLA200221P014900002020-02-12 12:44PM EST1,490.00712.00603.45611.200.00-230450.32%
TSLA200221P015000002020-02-12 12:39PM EST1,500.00719.35613.90621.600.00-300458.68%
TSLA200221P015200002020-02-12 12:43PM EST1,520.00742.10633.45641.200.00-108463.01%
TSLA200221P015300002020-02-12 12:56PM EST1,530.00751.00643.90651.600.00-50471.31%
TSLA200221P015400002020-02-05 1:24PM EST1,540.00813.45653.05661.200.00--2469.28%
TSLA200221P015500002020-02-07 9:53AM EST1,550.00791.70663.50671.150.00-20475.34%
TSLA200221P015600002020-02-05 2:19PM EST1,560.00835.90673.45681.150.00--2479.14%
TSLA200221P015700002020-02-12 12:55PM EST1,570.00790.55683.45691.150.00-64483.13%
TSLA200221P015800002020-02-12 12:54PM EST1,580.00800.55693.00701.150.00-100484.81%
TSLA200221P015900002020-02-12 12:43PM EST1,590.00811.40703.00711.150.00-200488.73%
TSLA200221P016000002020-02-06 12:47PM EST1,600.00832.95713.45721.150.00--2494.93%
TSLA200221P016100002020-02-10 2:47PM EST1,610.00833.80723.50731.100.00-12498.80%
TSLA200221P016200002020-02-10 3:44PM EST1,620.00851.70732.90741.150.00-30499.78%
TSLA200221P016400002020-02-05 12:44PM EST1,640.00883.45753.70761.150.00--0511.50%
TSLA200221P016500002020-02-20 9:33AM EST1,650.00752.70764.10767.85-139.00-15.59%10499.56%
TSLA200221P016600002020-02-05 11:44AM EST1,660.00899.95773.85781.150.00--0519.73%
TSLA200221P016700002020-02-05 11:59AM EST1,670.00907.25783.85787.200.00--0501.64%
TSLA200221P016800002020-02-10 3:44PM EST1,680.00911.55794.10798.450.00-30513.81%
TSLA200221P017000002020-02-18 11:47AM EST1,700.00857.95813.90821.100.00-10534.28%
TSLA200221P017100002020-02-10 9:31AM EST1,710.00921.00823.80831.150.00-20537.57%
TSLA200221P017200002020-02-05 12:48PM EST1,720.00962.05832.90841.150.00--0536.28%
TSLA200221P017300002020-02-20 9:43AM EST1,730.00830.00842.90851.15-131.45-13.67%50539.77%
TSLA200221P017400002020-02-20 9:43AM EST1,740.00839.98853.85861.70-122.02-12.68%50551.29%
TSLA200221P017500002020-02-05 1:09PM EST1,750.001,028.35863.00871.150.00--0547.22%
TSLA200221P017600002020-02-12 12:53PM EST1,760.00978.10873.85881.600.00-100557.67%
TSLA200221P017700002020-02-12 12:39PM EST1,770.00990.30883.70891.100.00-300557.57%
TSLA200221P017800002020-02-12 12:43PM EST1,780.001,002.10893.45901.150.00-100559.86%
TSLA200221P017900002020-02-18 1:35PM EST1,790.00939.10903.50911.100.00-30563.21%
TSLA200221P018000002020-02-18 9:35AM EST1,800.00955.15913.00921.150.00-10564.01%
TSLA200221P018100002020-02-05 12:56PM EST1,810.001,056.60923.50931.100.00--0569.82%
TSLA200221P018200002020-02-12 12:50PM EST1,820.001,040.05933.50941.100.00-300573.10%
TSLA200221P018300002020-02-05 12:42PM EST1,830.001,071.85943.50951.100.00--0576.34%
TSLA200221P018400002020-02-06 12:01PM EST1,840.001,067.50953.00961.100.00--0576.76%
TSLA200221P018500002020-02-12 12:55PM EST1,850.001,071.15963.45971.100.00-80582.50%
TSLA200221P018600002020-02-05 1:08PM EST1,860.001,136.00972.95981.100.00--0582.84%
TSLA200221P018700002020-02-05 12:53PM EST1,870.001,115.35983.50991.050.00--0588.82%
TSLA200221P018800002020-02-11 11:31AM EST1,880.001,107.15993.45997.600.00--1571.07%