TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200228C002950002020-02-05 10:18AM EST295.00462.40500.05509.000.00-1825309.16%
TSLA200228C003000002020-02-07 3:27PM EST300.00442.16495.00503.150.00-1127291.43%
TSLA200228C003050002020-02-05 10:18AM EST305.00456.60490.05498.950.00-47298.97%
TSLA200228C003100002020-01-31 11:41AM EST310.00328.70485.05493.100.00-30281.67%
TSLA200228C003200002020-02-13 10:20AM EST320.00447.23475.00483.950.00--12285.38%
TSLA200228C003250002020-02-04 10:09AM EST325.00578.35470.10478.400.00-1020273.32%
TSLA200228C003300002020-02-14 9:39AM EST330.00468.98465.10473.10+80.10+20.60%226264.65%
TSLA200228C003400002020-02-04 3:57PM EST340.00547.15455.10463.550.00--10262.94%
TSLA200228C003500002020-02-06 9:58AM EST350.00354.63445.65453.750.00-34257.52%
TSLA200228C003550002020-02-06 9:58AM EST355.00349.65440.10448.700.00-35252.91%
TSLA200228C003600002020-02-13 10:20AM EST360.00407.48435.10443.300.00-136243.77%
TSLA200228C003700002020-02-11 12:59PM EST370.00409.66425.05433.150.00-46234.28%
TSLA200228C003750002020-02-04 10:02AM EST375.00531.75420.20428.200.00-15231.27%
TSLA200228C003850002020-02-04 9:34AM EST385.00457.50410.15418.400.00--2226.61%
TSLA200228C003900002020-02-03 10:03AM EST390.00359.65405.15414.100.00-12231.18%
TSLA200228C003950002020-02-04 3:26PM EST395.00565.70400.15409.100.00-114227.56%
TSLA200228C004000002020-02-14 9:35AM EST400.00407.04395.15403.35+44.04+12.13%530215.50%
TSLA200228C004050002020-02-03 3:44PM EST405.00496.65391.00398.500.00-12213.83%
TSLA200228C004100002020-02-05 10:13AM EST410.00355.80385.15394.100.00-24,004216.97%
TSLA200228C004150002020-02-05 1:23PM EST415.00387.03381.00388.45+72.97+23.23%13206.52%
TSLA200228C004200002020-02-05 10:14AM EST420.00380.45375.20384.15+35.60+10.32%18210.62%
TSLA200228C004250002020-02-10 12:48PM EST425.00335.79370.20378.950.00-123205.23%
TSLA200228C004300002020-02-07 3:33PM EST430.00313.95365.20374.150.00-213203.92%
TSLA200228C004350002020-02-14 2:53PM EST435.00365.00360.15368.95+34.85+10.56%1514198.66%
TSLA200228C004400002020-02-13 10:21AM EST440.00328.10355.25363.600.00-212191.89%
TSLA200228C004450002020-02-04 3:49PM EST445.00362.80351.05358.450.00-214187.18%
TSLA200228C004500002020-02-12 10:02AM EST450.00327.16346.10354.200.00-120116.02%
TSLA200228C004550002020-01-22 10:00AM EST455.00128.14340.20348.500.00--3181.52%
TSLA200228C004600002020-02-06 9:51AM EST460.00245.45335.30344.250.00-310185.55%
TSLA200228C004625002020-02-12 10:02AM EST462.50314.56332.80341.750.00-113183.98%
TSLA200228C004650002020-02-05 11:10AM EST465.00310.45330.95339.050.00-155180.65%
TSLA200228C004675002020-02-05 9:53AM EST467.50297.95327.80336.750.00-214180.90%
TSLA200228C004700002020-02-05 9:53AM EST470.00291.05325.30334.300.00-45179.80%
TSLA200228C004725002020-02-05 11:00AM EST472.50290.55323.40331.600.00-128176.53%
TSLA200228C004750002020-02-12 9:48AM EST475.00310.78320.35328.800.00-215172.34%
TSLA200228C004775002020-02-05 3:30PM EST477.50254.03317.90326.200.00-17169.93%
TSLA200228C004800002020-02-06 11:19AM EST480.00317.65315.30323.750.00-30096168.92%
TSLA200228C004825002020-02-11 11:21AM EST482.50296.20312.90321.850.00-124172.63%
TSLA200228C004850002020-02-11 11:21AM EST485.00293.70310.40319.350.00-17171.14%
TSLA200228C004875002020-02-13 2:43PM EST487.50327.33307.90316.650.00-12167.99%
TSLA200228C004900002020-01-31 2:58PM EST490.00157.50306.20313.700.00-362162.65%
TSLA200228C004925002020-02-12 9:48AM EST492.50286.55302.90311.150.00-2227160.75%
TSLA200228C004950002020-02-13 12:45PM EST495.00316.18301.20309.400.00-1442107.23%
TSLA200228C004975002020-02-14 1:23PM EST497.50302.02298.90306.90-13.67-4.33%1242110.30%
TSLA200228C005000002020-02-14 12:48PM EST500.00301.43296.35303.70-9.79-3.15%245156.92%
TSLA200228C005025002020-02-13 3:58PM EST502.50301.50292.95301.200.00-156155.52%
TSLA200228C005050002020-02-07 9:45AM EST505.00252.00291.25299.450.00-218105.27%
TSLA200228C005075002020-02-04 1:39PM EST507.50416.45288.00296.950.00-19158.73%
TSLA200228C005100002020-02-07 10:03AM EST510.00249.78285.50293.650.00-137150.88%
TSLA200228C005125002020-02-14 9:40AM EST512.50283.60283.00291.75-17.40-5.78%621154.33%
TSLA200228C005150002020-02-13 9:35AM EST515.00236.03281.50289.300.00-128103.03%
TSLA200228C005175002020-02-05 11:16AM EST517.50199.51278.05287.000.00-112153.38%
TSLA200228C005200002020-02-13 11:49AM EST520.00270.53275.55283.900.00-145147.39%
TSLA200228C005225002020-02-14 1:23PM EST522.50277.02273.10282.05+13.84+5.26%2979.69%
TSLA200228C005250002020-02-12 1:43PM EST525.00252.95271.35279.550.00-1108100.59%
TSLA200228C005275002020-02-04 10:10AM EST527.50389.75268.85276.400.00-16083.98%
TSLA200228C005300002020-02-13 11:49AM EST530.00260.60265.70274.350.00-175145.28%
TSLA200228C005325002020-01-28 10:02AM EST532.5064.77264.00271.900.00-13397.51%
TSLA200228C005350002020-02-14 9:43AM EST535.00263.27262.45269.40+19.07+7.81%155107.28%
TSLA200228C005375002020-01-28 3:18PM EST537.50107.95258.65267.050.00-31992.29%
TSLA200228C005400002020-02-14 9:42AM EST540.00257.71256.50264.05+1.96+0.77%114988.38%
TSLA200228C005425002020-02-13 3:30PM EST542.50261.25253.15262.150.00-12880.66%
TSLA200228C005450002020-02-12 9:40AM EST545.00243.70250.95259.700.00-16588.48%
TSLA200228C005475002020-02-05 11:15AM EST547.50241.70248.25256.400.00-58132.53%
TSLA200228C005500002020-02-14 3:57PM EST550.00250.11245.95254.50-15.25-5.75%126882.42%
TSLA200228C005525002020-02-05 3:22PM EST552.50200.10244.80252.250.00-215101.32%
TSLA200228C005550002020-02-13 1:33PM EST555.00255.00240.80249.150.00-1034130.33%
TSLA200228C005575002020-02-07 11:08AM EST557.50194.75238.45247.050.00-43980.86%
TSLA200228C005600002020-02-13 11:12AM EST560.00227.18235.85244.500.00-111176.17%
TSLA200228C005625002020-02-07 1:09PM EST562.50194.65233.35242.200.00-14680.03%
TSLA200228C005650002020-02-07 2:39PM EST565.00186.01231.85239.350.00-24488.33%
TSLA200228C005675002020-02-07 3:05PM EST567.50188.25228.50237.400.00-24083.74%
TSLA200228C005700002020-02-14 9:36AM EST570.00234.67227.55234.95-3.45-1.45%419397.00%
TSLA200228C005725002020-02-13 2:41PM EST572.50243.75224.35232.450.00-11290.87%
TSLA200228C005750002020-02-14 10:07AM EST575.00231.65221.30229.70-1.47-0.63%17382.13%
TSLA200228C005775002020-02-07 2:48PM EST577.50176.65219.60227.350.00-42989.94%
TSLA200228C005800002020-02-14 9:36AM EST580.00224.48216.05225.05+4.98+2.27%617181.35%
TSLA200228C005825002020-02-10 11:13AM EST582.50182.30213.60221.950.00-1872.85%
TSLA200228C005850002020-02-14 10:48AM EST585.00225.33212.65219.75+37.50+19.96%58789.92%
TSLA200228C005875002020-02-14 10:07AM EST587.50219.47209.45217.65+31.22+16.58%13186.89%
TSLA200228C005900002020-02-13 12:22PM EST590.00209.51207.80215.200.00-27091.33%
TSLA200228C005925002020-02-13 1:53PM EST592.50216.25205.15212.750.00-61089.70%
TSLA200228C005950002020-02-10 3:59PM EST595.00177.00201.30209.950.00-26377.10%
TSLA200228C005975002020-02-14 10:07AM EST597.50209.65199.05207.40+27.25+14.94%13277.93%
TSLA200228C006000002020-02-14 3:20PM EST600.00202.02197.45205.35-10.02-4.73%619085.96%
TSLA200228C006025002020-02-10 3:33PM EST602.50180.85195.60202.450.00-181986.23%
TSLA200228C006050002020-02-14 1:06PM EST605.00198.28192.45200.00+31.65+18.99%85981.88%
TSLA200228C006075002020-02-10 12:08PM EST607.50170.85190.00197.550.00-101381.42%
TSLA200228C006100002020-02-12 11:04AM EST610.00170.95186.55195.100.00-34574.63%
TSLA200228C006125002020-02-10 11:59AM EST612.50187.10185.10192.35+17.55+10.35%51678.78%
TSLA200228C006150002020-02-11 10:26AM EST615.00163.20181.65190.200.00-17974.07%
TSLA200228C006175002020-02-11 9:55AM EST617.50161.25180.20187.950.00-17780.35%
TSLA200228C006200002020-02-14 9:39AM EST620.00180.10177.80185.75-9.88-5.20%115381.13%
TSLA200228C006250002020-02-14 2:05PM EST625.00180.55172.95180.70+0.25+0.14%110479.42%
TSLA200228C006300002020-02-13 12:50PM EST630.00184.67168.10175.150.00-14375.55%
TSLA200228C006350002020-02-13 11:42AM EST635.00162.57163.20170.700.00-1310076.15%
TSLA200228C006400002020-02-14 2:04PM EST640.00165.60157.95165.80-6.10-3.55%1314173.44%
TSLA200228C006450002020-02-13 12:23PM EST645.00157.20153.65160.700.00-1111873.54%
TSLA200228C006500002020-02-14 3:39PM EST650.00153.50148.05155.95-9.15-5.63%1024270.14%
TSLA200228C006600002020-02-13 3:48PM EST660.00148.86138.45146.400.00-512668.71%
TSLA200228C006700002020-02-14 3:46PM EST670.00130.02129.50137.35-22.04-14.49%1510569.86%
TSLA200228C006800002020-02-14 3:43PM EST680.00118.85119.90127.10-14.35-10.77%10637265.66%
TSLA200228C006900002020-02-14 3:43PM EST690.00109.40111.45119.55-23.85-17.90%827769.27%
TSLA200228C007000002020-02-14 3:57PM EST700.00107.47103.00110.00-8.53-7.35%9864967.77%
TSLA200228C007050002020-02-14 3:43PM EST705.0098.0899.00106.55-9.12-8.51%37769.26%
TSLA200228C007100002020-02-14 2:47PM EST710.0097.7094.00101.50-11.24-10.32%3119366.53%
TSLA200228C007150002020-02-14 3:33PM EST715.0095.7589.6597.55-17.63-15.55%52566.34%
TSLA200228C007200002020-02-14 3:37PM EST720.0093.3386.0093.75-8.55-8.39%6630367.08%
TSLA200228C007250002020-02-14 3:48PM EST725.0082.4082.2589.75-21.32-20.56%2411967.16%
TSLA200228C007300002020-02-14 3:40PM EST730.0082.0978.0086.00-7.27-8.14%614766.73%
TSLA200228C007350002020-02-14 1:58PM EST735.0080.5274.0081.60-7.28-8.29%1075465.67%
TSLA200228C007400002020-02-14 3:54PM EST740.0073.6071.0077.50-12.40-14.42%1,18922865.93%
TSLA200228C007450002020-02-14 3:41PM EST745.0070.4167.0074.60-7.09-9.15%1110566.18%
TSLA200228C007500002020-02-14 3:59PM EST750.0066.9765.1570.00-11.73-14.90%15327166.68%
TSLA200228C007550002020-02-14 3:57PM EST755.0064.8061.2567.15-11.70-15.29%2311466.66%
TSLA200228C007600002020-02-14 3:57PM EST760.0061.1058.0063.80-8.38-12.06%12224866.58%
TSLA200228C007650002020-02-14 3:52PM EST765.0057.5054.4059.60-12.15-17.44%41529765.18%
TSLA200228C007700002020-02-14 3:57PM EST770.0054.9052.0056.35-8.65-13.61%5930365.64%
TSLA200228C007750002020-02-14 3:08PM EST775.0053.2056.4058.60-10.80-16.87%22977.05%
TSLA200228C007775002020-02-14 1:00PM EST777.5051.4555.9060.00-12.55-19.61%-1080.36%
TSLA200228C007800002020-02-14 3:50PM EST780.0047.5046.3050.75-11.30-19.22%17632765.95%
TSLA200228C007850002020-02-14 3:49PM EST785.0043.9052.2553.55-12.17-21.71%114878.54%
TSLA200228C007900002020-02-14 3:49PM EST790.0041.4041.1545.15-13.76-24.95%20030265.98%
TSLA200228C007950002020-02-14 3:57PM EST795.0041.1547.8048.75-12.05-22.65%103279.31%
TSLA200228C008000002020-02-14 3:59PM EST800.0038.1537.2540.00-12.29-24.37%1,06899166.76%
TSLA200228C008100002020-02-14 3:58PM EST810.0034.7232.3536.15-10.77-23.68%66739367.07%
TSLA200228C008200002020-02-14 3:57PM EST820.0030.5029.8532.10-11.25-26.95%66679368.61%
TSLA200228C008300002020-02-14 3:59PM EST830.0026.7524.5027.00-10.76-28.69%30720266.05%
TSLA200228C008400002020-02-14 3:59PM EST840.0023.1321.4525.45-10.37-30.96%16617168.03%
TSLA200228C008500002020-02-14 3:59PM EST850.0020.7020.5021.20-10.50-33.65%91494968.92%
TSLA200228C008600002020-02-14 3:59PM EST860.0018.0017.6019.90-10.40-36.62%11713970.22%
TSLA200228C008700002020-02-14 3:59PM EST870.0016.0014.1017.75-9.82-38.03%14219769.54%
TSLA200228C008800002020-02-14 3:59PM EST880.0014.2013.9016.75-9.76-40.73%27129073.00%
TSLA200228C008900002020-02-14 3:58PM EST890.0012.8110.3513.10-8.14-38.85%7925269.39%
TSLA200228C009000002020-02-14 3:59PM EST900.0011.6011.0011.90-7.90-40.51%1,35781872.92%
TSLA200228C009100002020-02-14 3:59PM EST910.009.907.6010.90-7.65-43.59%15219271.31%
TSLA200228C009200002020-02-14 3:51PM EST920.008.708.009.30-7.40-45.96%14248173.45%
TSLA200228C009300002020-02-14 3:47PM EST930.007.507.108.40-7.50-50.00%13227274.48%
TSLA200228C009400002020-02-14 3:59PM EST940.007.175.707.55-6.53-47.66%6117374.42%
TSLA200228C009500002020-02-14 3:59PM EST950.006.306.006.80-6.30-50.00%35655077.00%
TSLA200228C009600002020-02-14 3:58PM EST960.005.884.206.20-6.52-52.58%12617875.89%
TSLA200228C009700002020-02-14 3:55PM EST970.005.444.105.65-5.33-49.49%17574177.69%
TSLA200228C009800002020-02-14 3:22PM EST980.004.753.655.15-5.25-52.50%16324978.67%
TSLA200228C009900002020-02-14 3:56PM EST990.004.503.504.70-4.50-50.00%29337680.21%
TSLA200228C010000002020-02-14 3:59PM EST1,000.004.103.854.10-4.30-51.19%1,6411,48082.43%
TSLA200228C010100002020-02-14 3:30PM EST1,010.003.552.854.00-4.20-54.19%22727982.41%
TSLA200228C010200002020-02-14 3:53PM EST1,020.003.303.203.55-5.45-62.29%6520584.78%
TSLA200228C010300002020-02-14 3:59PM EST1,030.003.052.353.45-3.65-54.48%7116984.68%
TSLA200228C010400002020-02-14 3:25PM EST1,040.002.762.304.20-3.62-56.74%5411389.21%
TSLA200228C010500002020-02-14 3:58PM EST1,050.002.601.913.80-3.15-54.78%2,8672,13189.34%
TSLA200228C010600002020-02-14 3:45PM EST1,060.002.181.453.55-3.17-59.25%6211789.44%
TSLA200228C010700002020-02-14 3:59PM EST1,070.002.451.502.33-3.93-61.60%4314887.43%
TSLA200228C010800002020-02-14 3:31PM EST1,080.001.871.502.97-4.08-68.57%15112592.15%
TSLA200228C010900002020-02-14 2:01PM EST1,090.001.641.412.84-3.16-65.83%185493.54%
TSLA200228C011000002020-02-14 3:59PM EST1,100.001.901.932.50-2.30-54.76%51477996.44%
TSLA200228C011100002020-02-14 3:41PM EST1,110.001.711.702.63-2.29-57.25%10017698.22%
TSLA200228C011200002020-02-14 3:32PM EST1,120.001.551.152.53-2.95-65.56%3019197.58%
TSLA200228C011300002020-02-14 3:23PM EST1,130.001.600.992.48-1.89-54.15%3111898.69%
TSLA200228C011400002020-02-14 3:43PM EST1,140.001.361.302.36-2.14-61.14%1978101.61%
TSLA200228C011500002020-02-14 3:45PM EST1,150.001.351.251.80-1.70-55.74%16150100.61%
TSLA200228C011600002020-02-14 3:50PM EST1,160.001.470.712.23-1.48-50.17%33416101.98%
TSLA200228C011700002020-02-14 2:54PM EST1,170.001.021.002.18-3.53-77.58%1684105.18%
TSLA200228C011800002020-02-14 3:56PM EST1,180.001.391.001.85-2.91-67.67%8579105.27%
TSLA200228C011900002020-02-14 3:56PM EST1,190.001.520.962.07-2.19-59.03%3188108.15%
TSLA200228C012000002020-02-14 3:58PM EST1,200.001.201.001.63-0.64-34.78%407781107.67%
TSLA200228C012100002020-02-14 3:50PM EST1,210.001.240.851.97-1.05-45.85%7144110.64%
TSLA200228C012200002020-02-14 1:07PM EST1,220.000.760.551.96-2.59-77.31%2179110.50%
TSLA200228C012300002020-02-14 3:45PM EST1,230.001.110.431.78-1.26-53.16%17125110.23%
TSLA200228C012400002020-02-14 3:50PM EST1,240.001.010.161.86-1.35-57.20%2244110.55%
TSLA200228C012500002020-02-14 2:47PM EST1,250.000.680.551.42-1.24-64.58%3369111.84%
TSLA200228C012600002020-02-14 12:45PM EST1,260.000.700.001.81-2.10-75.00%1683112.21%
TSLA200228C012700002020-02-14 3:53PM EST1,270.000.910.591.81-1.05-53.57%2123118.36%
TSLA200228C012800002020-02-14 11:45AM EST1,280.001.000.571.76-1.26-55.75%385119.51%
TSLA200228C012900002020-02-14 3:58PM EST1,290.001.110.471.74-1.69-60.36%3110120.26%
TSLA200228C013000002020-02-14 3:59PM EST1,300.000.820.660.90-1.33-61.86%95235116.31%
TSLA200228C013200002020-02-14 3:36PM EST1,320.000.690.471.67-1.58-69.60%27355124.49%
TSLA200228C013400002020-02-14 11:31AM EST1,340.000.830.381.08-0.68-45.03%175121.39%
TSLA200228C013600002020-02-14 12:29PM EST1,360.000.680.001.03-0.57-45.60%452119.14%
TSLA200228C013800002020-02-14 1:42PM EST1,380.000.500.251.00-0.67-57.26%20213124.81%
TSLA200228C014000002020-02-14 3:27PM EST1,400.000.450.350.70-0.66-59.46%17195124.95%
TSLA200228C014200002020-02-14 11:29AM EST1,420.000.670.011.09-0.73-52.14%694128.37%
TSLA200228C014400002020-02-14 1:20PM EST1,440.000.870.250.87-0.18-17.14%2342131.30%
TSLA200228C014600002020-02-13 3:59PM EST1,460.001.050.001.000.00-15156132.18%
TSLA200228C014800002020-02-14 3:10PM EST1,480.000.470.000.84-0.67-58.77%10143132.13%
TSLA200228C015000002020-02-14 3:59PM EST1,500.000.510.480.53-0.29-36.25%3192,146137.40%
TSLA200228C015200002020-02-14 12:48PM EST1,520.000.400.000.83-0.70-63.64%870136.82%
TSLA200228C015600002020-02-14 3:52PM EST1,560.000.250.250.68-0.45-64.29%2793143.36%
TSLA200228C016000002020-02-13 3:35PM EST1,600.000.700.250.500.00-21207144.63%
TSLA200228C016400002020-02-14 1:03PM EST1,640.000.360.000.34-0.39-52.00%966137.89%
TSLA200228C016800002020-02-14 12:49PM EST1,680.000.250.000.38-0.20-44.44%139143143.36%
TSLA200228C017200002020-02-14 3:05PM EST1,720.000.170.000.65-0.30-63.83%484155.18%
TSLA200228C017600002020-02-14 12:07PM EST1,760.000.170.000.33-0.28-62.22%9185149.22%
TSLA200228C018000002020-02-14 1:20PM EST1,800.000.190.120.25-0.40-67.80%5237154.59%
TSLA200228C018400002020-02-14 1:41PM EST1,840.000.200.100.25-0.15-42.86%35301157.42%
TSLA200228C018800002020-02-14 3:58PM EST1,880.000.170.140.17-0.11-39.29%1,0554,281159.18%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200228P002950002020-02-14 1:48PM EST295.000.040.060.08-0.02-33.33%24497185.55%
TSLA200228P003000002020-02-14 3:57PM EST300.000.070.050.08-0.03-30.00%94474181.25%
TSLA200228P003050002020-02-13 1:54PM EST305.000.090.050.650.00-1040211.04%
TSLA200228P003100002020-02-14 9:49AM EST310.000.050.050.34-0.09-64.29%2838194.92%
TSLA200228P003150002020-02-10 9:37AM EST315.000.110.080.100.00-118177.93%
TSLA200228P003200002020-02-14 3:49PM EST320.000.150.070.22+0.06+66.67%144620183.20%
TSLA200228P003250002020-02-14 9:55AM EST325.000.220.070.20+0.09+69.23%110177178.91%
TSLA200228P003300002020-02-14 9:42AM EST330.000.210.080.35+0.03+16.67%5304184.57%
TSLA200228P003350002020-02-14 11:57AM EST335.000.090.090.15-0.15-62.50%379171.29%
TSLA200228P003400002020-02-13 12:56PM EST340.000.150.090.660.00-135135190.04%
TSLA200228P003450002020-02-14 3:28PM EST345.000.120.090.15-0.13-52.00%429165.82%
TSLA200228P003500002020-02-14 3:33PM EST350.000.130.010.14-0.06-31.58%2356156.25%
TSLA200228P003550002020-02-12 10:32AM EST355.000.180.090.200.00-12122163.48%
TSLA200228P003600002020-02-12 2:19PM EST360.000.180.000.340.00-26201163.48%
TSLA200228P003650002020-02-12 10:32AM EST365.000.260.080.400.00-2043166.80%
TSLA200228P003700002020-02-14 12:02PM EST370.000.170.100.17-0.13-43.33%51143154.49%
TSLA200228P003750002020-02-14 12:02PM EST375.000.680.010.69-0.32-32.00%5067168.36%
TSLA200228P003800002020-02-14 3:59PM EST380.000.150.110.50-0.05-25.00%5184162.99%
TSLA200228P003850002020-02-12 1:09PM EST385.000.400.000.700.00-235162.89%
TSLA200228P003900002020-02-14 11:46AM EST390.000.120.120.50-0.13-52.00%50109158.01%
TSLA200228P003950002020-02-14 11:48AM EST395.000.410.000.76+0.19+86.36%4772159.08%
TSLA200228P004000002020-02-14 3:23PM EST400.000.190.170.45-0.15-44.12%1281,533152.83%
TSLA200228P004050002020-02-14 3:32PM EST405.000.220.200.60-0.18-45.00%1293154.83%
TSLA200228P004100002020-02-14 11:48AM EST410.000.570.000.94+0.09+18.75%1186155.27%
TSLA200228P004150002020-02-14 3:42PM EST415.000.250.000.60-0.09-26.47%10128144.73%
TSLA200228P004200002020-02-14 11:43AM EST420.000.280.200.37-0.10-26.32%1242141.50%
TSLA200228P004250002020-02-13 3:52PM EST425.000.460.161.150.00-277154.00%
TSLA200228P004300002020-02-14 11:43AM EST430.000.250.220.70-0.15-37.50%470144.73%
TSLA200228P004350002020-02-12 10:59AM EST435.000.620.001.310.00-1669148.83%
TSLA200228P004400002020-02-14 10:23AM EST440.000.380.250.66-0.02-5.00%187139.60%
TSLA200228P004450002020-02-14 10:54AM EST445.000.600.151.31+0.10+20.00%1108145.95%
TSLA200228P004500002020-02-14 11:35AM EST450.000.500.250.60-0.03-5.66%4255133.69%
TSLA200228P004550002020-02-14 3:41PM EST455.000.350.091.31-0.50-58.82%150140.14%
TSLA200228P004600002020-02-13 1:39PM EST460.000.620.250.900.00-11360134.08%
TSLA200228P004625002020-02-14 11:24AM EST462.500.360.001.30-0.47-56.63%832135.06%
TSLA200228P004650002020-02-10 3:32PM EST465.001.650.001.300.00-120133.89%
TSLA200228P004675002020-02-10 10:36AM EST467.502.430.001.300.00-125132.67%
TSLA200228P004700002020-02-14 1:20PM EST470.000.300.000.90-0.25-45.45%12108125.29%
TSLA200228P004725002020-02-14 1:23PM EST472.500.460.001.29-0.13-22.03%1135130.18%
TSLA200228P004750002020-02-14 3:29PM EST475.000.390.000.63-0.36-48.00%13142117.77%
TSLA200228P004775002020-02-14 10:20AM EST477.500.660.000.50+0.06+10.00%128113.57%
TSLA200228P004800002020-02-14 10:44AM EST480.000.410.260.42-0.29-41.43%2214116.70%
TSLA200228P004825002020-02-13 2:26PM EST482.500.690.001.290.00-447125.49%
TSLA200228P004850002020-02-13 10:54AM EST485.000.890.001.290.00-160124.32%
TSLA200228P004875002020-02-14 9:48AM EST487.500.490.001.29-0.43-46.74%319123.19%
TSLA200228P004900002020-02-14 3:59PM EST490.000.420.380.92-0.46-52.27%220135122.17%
TSLA200228P004925002020-02-13 2:12PM EST492.500.750.001.280.00-218120.80%
TSLA200228P004950002020-02-14 12:05PM EST495.000.300.001.29-0.49-62.03%21115119.78%
TSLA200228P004975002020-02-14 1:23PM EST497.500.460.021.29-0.35-43.21%157118.90%
TSLA200228P005000002020-02-14 3:56PM EST500.000.440.400.49-0.27-38.03%1571,910111.91%
TSLA200228P005025002020-02-14 1:42PM EST502.500.370.350.75-0.56-60.22%334113.92%
TSLA200228P005050002020-02-14 3:18PM EST505.000.500.000.83-0.41-45.05%364108.79%
TSLA200228P005075002020-02-14 12:20PM EST507.500.500.001.29-0.34-40.48%755114.21%
TSLA200228P005100002020-02-14 3:40PM EST510.000.430.431.30-0.62-59.05%6230117.92%
TSLA200228P005125002020-02-14 10:25AM EST512.500.620.001.30-6.73-91.56%158112.11%
TSLA200228P005150002020-02-13 3:26PM EST515.000.950.090.530.00-2136100.88%
TSLA200228P005175002020-02-11 3:58PM EST517.500.950.001.310.00-140110.06%
TSLA200228P005200002020-02-14 2:02PM EST520.000.440.201.31-0.61-58.10%221,079111.18%
TSLA200228P005225002020-02-13 1:14PM EST522.500.700.001.31-0.45-39.13%140107.86%
TSLA200228P005250002020-02-14 3:33PM EST525.000.300.000.60-0.99-76.74%2413396.48%
TSLA200228P005275002020-02-13 10:20AM EST527.500.890.001.320.00-148105.84%
TSLA200228P005300002020-02-14 1:45PM EST530.000.420.200.64-0.58-58.00%412698.58%
TSLA200228P005325002020-02-14 10:40AM EST532.500.730.351.34-0.52-41.60%2118107.47%
TSLA200228P005350002020-02-14 12:59PM EST535.000.600.300.80-0.73-54.89%16105100.10%
TSLA200228P005375002020-02-14 11:28AM EST537.500.510.001.30-0.55-51.89%345101.37%
TSLA200228P005400002020-02-14 2:48PM EST540.000.530.111.36-0.57-51.82%106286102.10%
TSLA200228P005425002020-02-14 3:42PM EST542.500.640.001.37-2.23-77.70%471100.00%
TSLA200228P005450002020-02-14 1:26PM EST545.000.500.001.31-0.96-65.75%374998.34%
TSLA200228P005475002020-02-12 2:19PM EST547.501.800.011.390.00-287998.24%
TSLA200228P005500002020-02-14 3:58PM EST550.000.700.300.85-0.70-50.00%20695494.51%
TSLA200228P005525002020-02-11 12:20PM EST552.502.400.011.410.00-54496.34%
TSLA200228P005550002020-02-13 3:54PM EST555.001.350.401.150.00-8916296.53%
TSLA200228P005575002020-02-14 11:42AM EST557.500.730.371.00-1.06-59.22%24893.80%
TSLA200228P005600002020-02-14 2:22PM EST560.000.650.401.20-0.84-56.38%2711194.90%
TSLA200228P005625002020-02-14 10:57AM EST562.500.800.181.47-1.18-59.60%36494.29%
TSLA200228P005650002020-02-14 3:10PM EST565.000.700.461.49-1.50-68.18%1319895.70%
TSLA200228P005675002020-02-13 3:45PM EST567.501.700.001.500.00-124890.92%
TSLA200228P005700002020-02-14 1:00PM EST570.000.700.601.52-0.90-56.25%2143494.82%
TSLA200228P005725002020-02-13 1:05PM EST572.502.720.151.540.00-33290.48%
TSLA200228P005750002020-02-14 3:52PM EST575.000.760.411.57-1.24-62.00%3121591.70%
TSLA200228P005775002020-02-14 2:14PM EST577.500.600.141.59-1.70-73.91%32588.75%
TSLA200228P005800002020-02-14 2:32PM EST580.000.690.001.38-1.58-69.60%2247284.77%
TSLA200228P005825002020-02-14 1:43PM EST582.500.520.251.64-1.96-79.03%27187.92%
TSLA200228P005850002020-02-14 11:48AM EST585.001.000.781.67-1.40-58.33%14590.65%
TSLA200228P005875002020-02-14 11:32AM EST587.500.910.461.34-1.59-63.60%39785.21%
TSLA200228P005900002020-02-14 1:46PM EST590.000.820.800.96-1.43-63.56%4329183.89%
TSLA200228P005925002020-02-14 1:45PM EST592.500.220.251.76-2.42-91.67%26484.64%
TSLA200228P005950002020-02-14 3:57PM EST595.001.000.551.80-1.53-60.47%2510585.82%
TSLA200228P005975002020-02-13 2:29PM EST597.502.830.481.830.00-503884.52%
TSLA200228P006000002020-02-14 3:59PM EST600.001.181.001.40-1.40-54.26%40198484.03%
TSLA200228P006025002020-02-14 2:53PM EST602.501.000.241.86-2.10-67.74%69281.15%
TSLA200228P006050002020-02-14 1:48PM EST605.001.000.201.96-1.85-64.91%321480.52%
TSLA200228P006075002020-02-14 3:24PM EST607.501.200.521.95-2.05-63.08%132981.32%
TSLA200228P006100002020-02-14 3:07PM EST610.001.230.052.05-2.32-65.35%4412378.10%
TSLA200228P006125002020-02-13 2:19PM EST612.503.700.602.110.00-136080.57%
TSLA200228P006150002020-02-14 3:42PM EST615.001.501.302.19-2.10-58.33%2017783.29%
TSLA200228P006175002020-02-14 12:03PM EST617.501.090.292.26-2.21-66.97%220577.64%
TSLA200228P006200002020-02-14 3:33PM EST620.001.421.001.99-2.33-62.13%4423478.83%
TSLA200228P006250002020-02-14 3:52PM EST625.001.561.002.51-2.24-58.95%3683579.09%
TSLA200228P006300002020-02-14 3:48PM EST630.001.670.432.00-2.83-62.89%5030271.90%
TSLA200228P006350002020-02-14 3:36PM EST635.001.831.102.60-2.52-57.93%5016975.61%
TSLA200228P006400002020-02-14 3:45PM EST640.001.951.652.25-3.35-63.21%9125474.27%
TSLA200228P006450002020-02-14 3:46PM EST645.002.390.693.00-3.46-59.15%12120271.34%
TSLA200228P006500002020-02-14 3:59PM EST650.002.422.002.70-2.88-54.34%6381,59672.79%
TSLA200228P006600002020-02-14 3:59PM EST660.002.982.153.30-3.22-51.94%40361270.73%
TSLA200228P006700002020-02-14 3:58PM EST670.003.601.605.00-3.90-52.00%77327169.39%
TSLA200228P006800002020-02-14 3:59PM EST680.004.402.505.05-4.60-51.11%40933667.09%
TSLA200228P006900002020-02-14 3:55PM EST690.005.564.007.75-4.44-44.40%24218670.76%
TSLA200228P007000002020-02-14 3:59PM EST700.006.706.507.35-4.90-42.24%9742,51969.29%
TSLA200228P007050002020-02-14 3:57PM EST705.007.555.008.90-6.19-45.05%687966.78%
TSLA200228P007100002020-02-14 3:43PM EST710.009.005.759.70-4.71-34.35%1031,93166.56%
TSLA200228P007150002020-02-14 3:49PM EST715.009.466.9010.55-5.84-38.17%748866.78%
TSLA200228P007200002020-02-14 3:58PM EST720.009.909.0012.00-6.96-41.28%29316568.81%
TSLA200228P007250002020-02-14 3:59PM EST725.0010.809.9511.00-6.97-39.22%897065.91%
TSLA200228P007300002020-02-14 3:57PM EST730.0012.209.8513.65-6.80-35.79%8221266.21%
TSLA200228P007350002020-02-14 3:57PM EST735.0013.1011.0014.85-8.97-40.64%547766.03%
TSLA200228P007400002020-02-14 3:53PM EST740.0014.4512.7515.00-7.55-34.32%16418565.16%
TSLA200228P007450002020-02-14 3:41PM EST745.0016.3514.2517.55-7.59-31.70%1329366.47%
TSLA200228P007500002020-02-14 3:59PM EST750.0017.2015.7017.50-7.40-30.08%52266664.73%
TSLA200228P007550002020-02-14 3:58PM EST755.0019.0017.5020.80-9.75-33.91%10412266.62%
TSLA200228P007600002020-02-14 3:58PM EST760.0020.5719.0020.90-8.92-30.25%10614764.80%
TSLA200228P007650002020-02-14 3:53PM EST765.0024.4420.7024.25-7.27-22.93%568666.14%
TSLA200228P007700002020-02-14 3:51PM EST770.0025.2322.6026.20-7.22-22.25%26620666.12%
TSLA200228P007750002020-02-14 3:44PM EST775.0028.6233.4034.50-7.83-21.48%83179.72%
TSLA200228P007775002020-02-14 2:39PM EST777.5026.6434.1537.05-10.86-28.96%93980.68%
TSLA200228P007800002020-02-14 3:59PM EST780.0028.8526.1530.05-8.62-23.01%33637065.25%
TSLA200228P007850002020-02-14 3:51PM EST785.0031.6339.3540.00-7.12-18.37%115081.73%
TSLA200228P007900002020-02-14 3:58PM EST790.0033.2631.4534.90-7.94-19.27%12410966.08%
TSLA200228P007950002020-02-14 3:57PM EST795.0035.6544.7545.50-8.05-18.42%164182.59%
TSLA200228P008000002020-02-14 3:59PM EST800.0038.0035.7538.90-8.62-18.49%79338364.56%
TSLA200228P008100002020-02-14 3:59PM EST810.0043.6741.6047.05-8.58-16.42%17214667.25%
TSLA200228P008200002020-02-14 3:49PM EST820.0052.0547.8552.20-8.00-13.32%458167.01%
TSLA200228P008300002020-02-14 11:13AM EST830.0056.3054.0060.05-12.75-18.46%68868.37%
TSLA200228P008400002020-02-14 3:56PM EST840.0063.2760.4066.50-8.07-11.31%3110668.09%
TSLA200228P008500002020-02-14 2:58PM EST850.0072.6867.9073.15-5.38-6.89%16562868.37%
TSLA200228P008600002020-02-14 11:15AM EST860.0077.4874.9082.80-12.92-14.29%511170.48%
TSLA200228P008700002020-02-14 10:43AM EST870.0086.3082.1590.65-9.10-9.54%147170.59%
TSLA200228P008800002020-02-14 10:43AM EST880.0094.0090.5098.35-7.95-7.80%247071.13%
TSLA200228P008900002020-02-14 10:43AM EST890.00102.4599.00106.30-8.06-7.29%323671.62%
TSLA200228P009000002020-02-14 3:59PM EST900.00111.80107.50115.90-5.95-5.05%916173.61%
TSLA200228P009100002020-02-14 11:15AM EST910.00117.42115.95124.05-30.78-20.77%123173.37%
TSLA200228P009200002020-02-13 3:56PM EST920.00133.45124.30132.450.00-20021172.77%
TSLA200228P009300002020-02-13 3:56PM EST930.00141.55133.80141.550.00-13674.35%
TSLA200228P009400002020-02-11 3:20PM EST940.00181.60142.65151.200.00-64575.49%
TSLA200228P009500002020-02-13 2:52PM EST950.00161.60152.55161.100.00-12178.53%
TSLA200228P009600002020-02-13 11:03AM EST960.00186.50161.40170.500.00-42878.77%
TSLA200228P009700002020-02-12 2:26PM EST970.00202.46171.55179.500.00-406480.33%
TSLA200228P009800002020-02-13 1:50PM EST980.00180.25180.50187.350.00-142176.72%
TSLA200228P009900002020-02-13 1:50PM EST990.00189.25190.10198.350.00-51480.93%
TSLA200228P010000002020-02-14 3:59PM EST1,000.00206.00199.50207.60-2.00-0.96%143280.53%
TSLA200228P010100002020-02-14 10:43AM EST1,010.00209.35209.40217.55-35.20-14.39%12182.85%
TSLA200228P010200002020-02-11 12:14PM EST1,020.00253.80219.10227.350.00-142684.16%
TSLA200228P010300002020-02-11 12:14PM EST1,030.00270.00228.85237.100.00-282285.32%
TSLA200228P010400002020-02-13 12:32PM EST1,040.00233.25238.65246.250.00-11584.55%
TSLA200228P010500002020-02-13 12:32PM EST1,050.00241.75248.55255.900.00-22685.41%
TSLA200228P010600002020-02-13 12:46PM EST1,060.00257.00258.30267.100.00-182390.98%
TSLA200228P010700002020-02-11 10:49AM EST1,070.00305.30267.90275.500.00-13185.91%
TSLA200228P010800002020-02-10 11:55AM EST1,080.00320.00278.00285.800.00-182589.80%
TSLA200228P010900002020-02-10 12:40PM EST1,090.00316.00288.10296.700.00-252495.86%
TSLA200228P011000002020-02-10 11:59AM EST1,100.00340.00297.85305.150.00-71590.56%
TSLA200228P011100002020-02-10 2:18PM EST1,110.00346.25307.80316.400.00-151597.96%
TSLA200228P011200002020-02-10 3:39PM EST1,120.00353.95317.30326.350.00-31597.75%
TSLA200228P011300002020-02-10 3:31PM EST1,130.00359.20327.25336.300.00-71499.38%
TSLA200228P011400002020-02-10 9:53AM EST1,140.00356.15337.55345.150.00-21297.14%
TSLA200228P011500002020-02-13 3:33PM EST1,150.00356.00347.60354.750.00-11597.07%
TSLA200228P011600002020-02-10 9:48AM EST1,160.00369.55357.00366.050.00-210102.93%
TSLA200228P011800002020-02-05 10:19AM EST1,180.00429.00377.15384.700.00--599.32%
TSLA200228P011900002020-02-05 12:15PM EST1,190.00437.50387.15394.400.00--498.73%
TSLA200228P012000002020-02-12 2:31PM EST1,200.00435.10396.75404.650.00-4799.17%
TSLA200228P012100002020-02-06 10:39AM EST1,210.00471.75406.75415.750.00--2109.11%
TSLA200228P012200002020-02-14 3:26PM EST1,220.00419.22416.65424.50-59.42-12.41%78100.10%
TSLA200228P012300002020-02-05 9:58AM EST1,230.00484.65426.75434.350.00--1101.22%
TSLA200228P012400002020-02-06 10:20AM EST1,240.00489.15436.60445.600.00--2112.35%
TSLA200228P012500002020-02-10 10:04AM EST1,250.00465.75446.55455.550.00-45113.33%
TSLA200228P012600002020-02-05 10:38AM EST1,260.00516.85456.85464.200.00--4105.42%
TSLA200228P012700002020-02-10 1:02PM EST1,270.00515.60466.70475.500.00-10117.41%
TSLA200228P012800002020-02-04 1:32PM EST1,280.00397.55476.45485.450.00--4116.75%
TSLA200228P012900002020-02-05 10:11AM EST1,290.00528.60486.40494.300.00--8105.27%
TSLA200228P013000002020-02-13 3:43PM EST1,300.00500.54497.00505.400.00--3123.76%
TSLA200228P013200002020-02-04 2:38PM EST1,320.00433.70516.70525.050.00--1121.80%
TSLA200228P013400002020-02-05 10:38AM EST1,340.00589.75536.25544.550.00--2114.06%
TSLA200228P013600002020-02-07 12:27PM EST1,360.00608.25556.50564.550.00-24120.31%
TSLA200228P013800002020-02-04 2:38PM EST1,380.00488.55576.20585.100.00--8126.17%
TSLA200228P014000002020-02-04 10:59AM EST1,400.00610.85596.45604.350.00--8122.27%
TSLA200228P014200002020-02-04 3:05PM EST1,420.00672.55616.95625.000.00--1138.33%
TSLA200228P014400002020-02-05 12:37PM EST1,440.00685.70636.80645.000.00--1139.75%
TSLA200228P014600002020-02-05 11:16AM EST1,460.00686.20656.95664.900.00--7142.97%
TSLA200228P014800002020-02-05 11:16AM EST1,480.00705.85676.80684.400.00--31138.48%
TSLA200228P015000002020-02-06 9:39AM EST1,500.00800.00696.05704.900.00--21137.50%
TSLA200228P015200002020-02-12 12:43PM EST1,520.00741.40716.20724.900.00-2018142.19%
TSLA200228P015600002020-02-05 10:10AM EST1,560.00803.15756.85764.900.00--2154.98%
TSLA200228P016000002020-02-05 1:27PM EST1,600.00884.80796.05804.900.00--2149.51%
TSLA200228P016800002020-02-05 2:30PM EST1,680.00959.90876.75884.900.00--1168.16%
TSLA200228P017200002020-02-05 2:30PM EST1,720.00999.75916.70924.850.00--0171.39%
TSLA200228P017600002020-02-05 9:52AM EST1,760.00965.35956.85964.900.00--0178.13%
TSLA200228P018000002020-02-05 10:19AM EST1,800.001,036.85996.851,004.950.00--0182.96%
TSLA200228P018400002020-02-05 10:06AM EST1,840.001,071.951,036.501,044.850.00--0181.30%
TSLA200228P018800002020-02-05 10:34AM EST1,880.001,177.701,076.851,084.900.00--0190.53%