TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200320C000100002019-12-24 11:08AM EST10.00409.00499.10501.500.00-100.00%
TSLA200320C000350002019-06-13 8:56AM EST35.00178.50207.70209.450.00-780.00%
TSLA200320C000450002019-10-04 8:47AM EST45.00188.68271.60273.500.00-100.00%
TSLA200320C000600002019-10-06 11:10PM EST60.00173.77275.90278.000.00--00.00%
TSLA200320C000800002019-10-08 9:20AM EST80.00158.88255.90258.000.00-100.00%
TSLA200320C000900002019-09-27 8:43AM EST90.00154.60224.10225.750.00-1540.00%
TSLA200320C000950002019-10-08 9:20AM EST95.00144.36240.90242.950.00-100.00%
TSLA200320C001000002019-12-31 1:53PM EST100.00320.26408.80411.850.00-130.00%
TSLA200320C001050002019-06-20 10:31AM EST105.00120.78154.80157.750.00-420.00%
TSLA200320C001100002020-01-15 2:02PM EST110.00417.00398.80401.950.00-170.00%
TSLA200320C001200002020-01-07 12:17PM EST120.00343.60388.70392.050.00-1150.00%
TSLA200320C001250002019-10-24 11:06AM EST125.00172.67206.50210.200.00-120.00%
TSLA200320C001300002020-01-07 3:51PM EST130.00338.77378.70382.150.00-2770.00%
TSLA200320C001350002019-10-25 11:44AM EST135.00182.79193.10197.250.00-1010.00%
TSLA200320C001400002019-10-28 9:19AM EST140.00193.50188.20192.300.00-1290.00%
TSLA200320C001450002019-09-09 1:13PM EST145.0092.05104.20108.600.00-110.00%
TSLA200320C001500002020-01-08 2:28PM EST150.00347.00358.60362.450.00-1430.00%
TSLA200320C001550002019-10-07 9:03AM EST155.0083.25180.60184.400.00-200.00%
TSLA200320C001600002020-01-07 3:51PM EST160.00308.86348.55352.550.00-140.00%
TSLA200320C001650002019-10-02 2:25PM EST165.00136.74147.75151.550.00-1120.00%
TSLA200320C001700002019-11-21 3:59PM EST170.00165.00234.05237.150.00-160.00%
TSLA200320C001750002019-10-23 11:23AM EST175.0085.10158.75160.800.00-1100.00%
TSLA200320C001800002019-10-25 2:42PM EST180.00149.90148.70153.100.00-5220.00%
TSLA200320C001850002019-10-25 12:33PM EST185.00138.00144.05148.300.00-3130.00%
TSLA200320C001900002020-01-13 11:35AM EST190.00318.68318.40323.000.00-1630.00%
TSLA200320C001950002019-12-05 2:47PM EST195.00137.95252.95255.450.00-200.00%
TSLA200320C002000002020-01-08 2:31PM EST200.00297.80308.35313.000.00-103800.00%
TSLA200320C002050002019-12-31 1:23PM EST205.00213.51303.50308.000.00-1570.00%
TSLA200320C002100002020-01-16 9:58AM EST210.00288.00298.50303.200.00-12620.00%
TSLA200320C002150002020-01-10 10:48AM EST215.00267.22293.50298.050.00-61470.00%
TSLA200320C002200002020-01-16 3:12PM EST220.00287.73288.50293.200.00-12210.00%
TSLA200320C002250002020-01-15 3:46PM EST225.00295.00283.70288.100.00-201490.00%
TSLA200320C002300002020-01-15 11:48AM EST230.00303.77278.70283.400.00-16550.00%
TSLA200320C002350002020-01-16 10:24AM EST235.00276.00273.70278.25+9.05+3.39%13990.00%
TSLA200320C002400002020-01-14 10:25AM EST240.00303.00268.70273.400.00-44410.00%
TSLA200320C002450002020-01-08 11:25AM EST245.00230.89263.90268.650.00-403580.00%
TSLA200320C002500002020-01-17 9:48AM EST250.00261.50258.90263.60-32.90-11.18%21,0370.00%
TSLA200320C002550002020-01-09 3:27PM EST255.00228.75254.10258.800.00-1840.00%
TSLA200320C002600002020-01-17 3:32PM EST260.00249.83249.25253.20+9.83+4.10%254850.00%
TSLA200320C002650002020-01-08 2:57PM EST265.00214.05244.15248.700.00-12960.00%
TSLA200320C002700002020-01-17 2:41PM EST270.00239.20239.30244.00+4.91+2.10%17630.00%
TSLA200320C002750002020-01-17 1:12PM EST275.00231.47234.35238.85-36.95-13.77%84350.00%
TSLA200320C002800002020-01-17 3:34PM EST280.00230.08229.50233.90+11.83+5.42%15010.00%
TSLA200320C002850002020-01-13 2:11PM EST285.00233.78224.70229.350.00-63620.00%
TSLA200320C002900002020-01-15 2:51PM EST290.00241.56219.70224.150.00-23160.00%
TSLA200320C002950002020-01-17 2:02PM EST295.00216.79214.90219.60-22.78-9.51%51560.00%
TSLA200320C003000002020-01-17 3:49PM EST300.00211.45210.10214.55+6.72+3.28%58,2050.00%
TSLA200320C003050002020-01-17 3:34PM EST305.00205.63205.30210.00+6.63+3.33%12260.00%
TSLA200320C003100002020-01-16 11:38AM EST310.00195.00200.50204.800.00-17400.00%
TSLA200320C003150002020-01-17 1:20PM EST315.00194.00195.70199.85-1.00-0.51%26750.00%
TSLA200320C003200002020-01-16 12:17PM EST320.00185.00190.90194.900.00-21,0010.00%
TSLA200320C003250002020-01-17 3:53PM EST325.00188.00186.10190.65+3.60+1.95%22640.00%
TSLA200320C003300002020-01-17 11:10AM EST330.00184.30181.30185.70-2.36-1.26%42,0110.00%
TSLA200320C003350002020-01-15 11:48AM EST335.00201.58176.70181.000.00-64980.00%
TSLA200320C003400002020-01-17 3:36PM EST340.00172.78172.30175.40+5.28+3.15%21,4000.00%
TSLA200320C003450002020-01-17 11:38AM EST345.00170.08167.30171.75+10.08+6.30%11790.00%
TSLA200320C003500002020-01-17 11:10AM EST350.00163.79163.25166.70-1.91-1.15%91,9550.00%
TSLA200320C003550002020-01-14 2:20PM EST355.00188.08157.90162.650.00-56540.00%
TSLA200320C003600002020-01-17 10:15AM EST360.00157.36153.50158.15+11.56+7.93%21,1270.00%
TSLA200320C003650002020-01-17 1:01PM EST365.00145.81148.90153.55-0.01-0.01%1230.00%
TSLA200320C003700002020-01-17 11:10AM EST370.00147.55144.30148.80+6.27+4.44%32,2230.00%
TSLA200320C003750002020-01-17 11:41AM EST375.00142.16139.90144.60-4.29-2.93%1280.00%
TSLA200320C003800002020-01-17 3:36PM EST380.00136.48136.75139.65-1.81-1.31%27410.00%
TSLA200320C003850002020-01-15 12:31PM EST385.00155.12132.05135.250.00-1140.00%
TSLA200320C003900002020-01-17 2:23PM EST390.00128.04128.35130.65+3.69+2.97%232,3580.00%
TSLA200320C003950002020-01-16 11:18AM EST395.00116.00122.70126.200.00-103200.00%
TSLA200320C004000002020-01-17 11:27AM EST400.00121.14118.45122.30+5.12+4.41%409,2450.00%
TSLA200320C004050002020-01-14 1:03PM EST405.00137.86114.15118.200.00-1003930.00%
TSLA200320C004100002020-01-17 12:44PM EST410.00108.28110.15113.20-6.82-5.93%11,6090.00%
TSLA200320C004150002020-01-16 12:45PM EST415.00112.08106.10109.65+9.93+9.72%14380.00%
TSLA200320C004200002020-01-17 3:52PM EST420.00103.90103.55105.00+5.23+5.30%97260.00%
TSLA200320C004250002020-01-17 1:18PM EST425.0097.2498.65102.35+1.21+1.26%246340.00%
TSLA200320C004300002020-01-16 11:24AM EST430.0099.4095.3597.45+10.30+11.56%38220.00%
TSLA200320C004350002020-01-17 12:15PM EST435.0090.9591.7094.30-0.15-0.16%33420.00%
TSLA200320C004400002020-01-17 3:57PM EST440.0089.0186.9591.25-1.49-1.65%103750.00%
TSLA200320C004450002020-01-17 11:34AM EST445.0086.3583.7587.05+1.35+1.59%21,4540.00%
TSLA200320C004500002020-01-17 3:51PM EST450.0081.7881.4082.95-3.61-4.23%331,9380.00%
TSLA200320C004550002020-01-16 1:53PM EST455.0082.5077.5080.650.00-61320.00%
TSLA200320C004600002020-01-17 9:44AM EST460.0075.9674.6076.05-1.04-1.35%78660.00%
TSLA200320C004650002020-01-17 3:27PM EST465.0071.4370.1072.85-1.99-2.71%21540.00%
TSLA200320C004700002020-01-17 2:13PM EST470.0068.6767.6069.75-3.23-4.49%87810.00%
TSLA200320C004750002020-01-17 3:51PM EST475.0065.3565.2066.55-1.97-2.93%7641,1070.00%
TSLA200320C004800002020-01-17 3:19PM EST480.0062.2562.2063.00-0.92-1.46%431,7400.00%
TSLA200320C004850002020-01-17 3:19PM EST485.0059.5559.2560.55-1.55-2.54%512850.00%
TSLA200320C004900002020-01-17 3:27PM EST490.0056.6955.6558.00-4.17-6.85%7163316.86%
TSLA200320C004950002020-01-17 2:28PM EST495.0054.5353.4555.05-3.42-5.90%928621.56%
TSLA200320C005000002020-01-17 3:58PM EST500.0051.5051.0552.00-3.50-6.36%1,6753,33723.88%
TSLA200320C005050002020-01-17 3:48PM EST505.0048.8048.6049.80-3.55-6.78%6714426.74%
TSLA200320C005100002020-01-17 3:56PM EST510.0046.6546.3047.25-3.85-7.62%20653028.38%
TSLA200320C005150002020-01-17 3:59PM EST515.0044.3544.0044.85-3.90-8.08%19414729.81%
TSLA200320C005200002020-01-17 3:43PM EST520.0041.8041.7042.70-4.10-8.93%971,24231.24%
TSLA200320C005250002020-01-17 2:47PM EST525.0039.7537.9040.80-1.68-4.06%1520732.69%
TSLA200320C005300002020-01-17 3:58PM EST530.0037.8237.5538.50-3.69-8.89%2,0311,83933.42%
TSLA200320C005350002020-01-17 3:58PM EST535.0035.7535.5536.40-3.50-8.92%11236634.19%
TSLA200320C005400002020-01-17 3:59PM EST540.0033.6533.5534.35-3.85-10.27%17062434.84%
TSLA200320C005450002020-01-17 3:17PM EST545.0032.2231.7032.70-3.34-9.39%1514635.79%
TSLA200320C005500002020-01-17 3:59PM EST550.0030.2530.0530.95-3.55-10.50%1,6171,68736.46%
TSLA200320C005550002020-01-17 3:17PM EST555.0028.8228.2029.20-3.46-10.72%1436637.00%
TSLA200320C005600002020-01-17 2:11PM EST560.0027.3026.0528.40-3.00-9.90%496338.48%
TSLA200320C005650002020-01-17 3:20PM EST565.0025.5223.9026.40-3.48-12.00%112038.47%
TSLA200320C005700002020-01-17 3:37PM EST570.0023.7023.8524.55-3.55-13.03%12828938.52%
TSLA200320C005750002020-01-17 3:53PM EST575.0022.7021.5023.55-3.00-11.67%213439.43%
TSLA200320C005800002020-01-17 3:32PM EST580.0021.3521.1022.10-2.90-11.96%181,61139.71%
TSLA200320C005850002020-01-16 12:56PM EST585.0022.2519.2521.00+2.60+13.23%1812840.31%
TSLA200320C005900002020-01-17 3:33PM EST590.0018.7518.7519.45-3.75-16.67%4719540.27%
TSLA200320C005950002020-01-17 1:15PM EST595.0017.4017.3018.90-3.89-18.27%3916441.35%
TSLA200320C006000002020-01-17 3:57PM EST600.0016.8016.6517.30-2.65-13.62%2862,18341.04%
TSLA200320C006050002020-01-17 2:47PM EST605.0016.3014.8017.20-1.11-6.38%96942.54%
TSLA200320C006100002020-01-17 3:02PM EST610.0015.5014.1015.65-2.05-11.68%4195042.11%
TSLA200320C006150002020-01-17 11:21AM EST615.0014.4513.0514.85-3.03-17.33%33642.57%
TSLA200320C006200002020-01-17 1:13PM EST620.0013.1113.0513.95-1.49-10.21%2020242.82%
TSLA200320C006250002020-01-17 3:34PM EST625.0012.2012.0013.05-1.55-11.27%922242.99%
TSLA200320C006300002020-01-17 3:23PM EST630.0011.7111.4011.95-1.88-13.83%717242.78%
TSLA200320C006350002020-01-17 12:43PM EST635.0010.6010.1011.95-2.35-18.15%27444.12%
TSLA200320C006400002020-01-17 10:56AM EST640.0011.909.4511.05-0.10-0.83%5529544.06%
TSLA200320C006450002020-01-16 2:35PM EST645.0010.928.8510.35-0.98-8.24%7824844.24%
TSLA200320C006500002020-01-21 9:30AM EST650.0010.758.909.25+1.76+19.58%11,37443.67%
TSLA200320C006550002020-01-17 9:31AM EST655.0010.058.258.70-0.85-7.80%14343.93%
TSLA200320C006600002020-01-17 3:35PM EST660.007.957.258.25-2.20-21.67%611244.30%
TSLA200320C006650002020-01-16 2:09PM EST665.0010.007.257.700.00-124544.43%
TSLA200320C006700002020-01-17 12:43PM EST670.006.956.807.25-2.30-24.86%398644.68%
TSLA200320C006750002020-01-17 12:11PM EST675.007.006.307.40-1.78-20.27%338746.05%
TSLA200320C006800002020-01-17 3:56PM EST680.006.266.056.40-1.61-20.46%25935545.11%
TSLA200320C006850002020-01-17 3:33PM EST685.005.905.206.35-1.15-16.31%103546.04%
TSLA200320C006900002020-01-17 2:06PM EST690.005.905.306.20-1.70-22.37%1315046.73%
TSLA200320C006950002020-01-17 12:41PM EST695.005.254.955.85-1.30-19.85%44246.96%
TSLA200320C007000002020-01-17 3:56PM EST700.004.824.754.90-1.78-26.97%1,7971,90345.72%
TSLA200320C007050002020-01-17 12:40PM EST705.004.704.005.00-1.20-20.34%546446.90%
TSLA200320C007100002020-01-17 11:37AM EST710.004.804.104.45-0.22-4.38%65746.44%
TSLA200320C007150002020-01-17 11:39AM EST715.004.503.554.45-0.55-10.89%25047.33%
TSLA200320C007200002020-01-17 3:29PM EST720.003.943.603.95-1.31-24.95%727146.86%
TSLA200320C007250002020-01-16 3:35PM EST725.004.603.404.00-0.10-2.13%13947.86%
TSLA200320C007300002020-01-17 3:18PM EST730.003.593.203.55-0.81-18.41%113647.40%
TSLA200320C007350002020-01-17 10:54AM EST735.004.153.003.35-0.20-4.60%405947.61%
TSLA200320C007400002020-01-17 12:54PM EST740.003.053.003.15-1.15-27.38%1231347.78%
TSLA200320C007450002020-01-16 11:59AM EST745.003.202.553.050.00-116948.24%
TSLA200320C007500002020-01-17 3:48PM EST750.002.772.313.20-1.13-28.97%1621949.54%
TSLA200320C007550002020-01-15 3:42PM EST755.005.002.282.710.00-35848.60%
TSLA200320C007600002020-01-17 3:08PM EST760.002.652.072.73-0.90-25.35%62749.44%
TSLA200320C007650002020-01-17 1:10PM EST765.002.351.922.48-0.18-7.11%11149.24%
TSLA200320C007700002020-01-17 12:55PM EST770.002.191.972.45-2.71-55.31%121449.85%
TSLA200320C007750002020-01-15 9:55AM EST775.002.671.802.12-0.30-10.10%24449.19%
TSLA200320C007800002020-01-17 3:50PM EST780.002.021.712.30-0.28-12.17%72250.68%
TSLA200320C007850002020-01-17 11:22AM EST785.002.091.572.17-0.73-25.89%92350.83%
TSLA200320C007900002020-01-16 1:27PM EST790.002.321.492.12+0.17+7.91%43551.30%
TSLA200320C007950002020-01-17 9:50AM EST795.002.111.431.97-0.09-4.09%22251.29%
TSLA200320C008000002020-01-17 3:53PM EST800.001.601.531.67-0.70-30.43%6052350.10%
TSLA200320C008050002020-01-14 1:58PM EST805.003.851.181.810.00-41650.17%
TSLA200320C008100002020-01-15 2:37PM EST810.001.751.111.75-0.05-2.78%21250.44%
TSLA200320C008150002020-01-16 2:04PM EST815.002.011.041.650.00-2550.55%
TSLA200320C008200002020-01-15 3:56PM EST820.001.911.071.380.00-13950.42%
TSLA200320C008250002020-01-17 11:47AM EST825.001.321.011.30-1.88-58.75%3550.55%
TSLA200320C008300002020-01-17 10:56AM EST830.001.560.951.24+0.16+11.43%92250.73%
TSLA200320C008350002020-01-16 12:33PM EST835.001.200.901.180.00-413350.93%
TSLA200320C008400002020-01-16 3:07PM EST840.001.450.841.130.00-43751.09%
TSLA200320C008450002020-01-14 10:12AM EST845.001.500.721.140.00-5851.22%
TSLA200320C008500002020-01-16 3:58PM EST850.001.370.791.080.00-2530151.84%
TSLA200320C008550002020-01-17 12:26PM EST855.000.900.631.01-0.10-10.00%33251.42%
TSLA200320C008600002020-01-17 3:36PM EST860.000.870.590.98-0.09-9.37%109551.65%
TSLA200320C008650002020-01-16 9:48AM EST865.001.010.790.940.00-27552.93%
TSLA200320C008700002020-01-15 9:43AM EST870.001.690.510.900.00-2651.95%
TSLA200320C008750002020-01-17 12:21PM EST875.000.750.480.86-0.55-42.31%21052.12%
TSLA200320C008800002020-01-16 12:23PM EST880.000.860.600.83+0.07+8.86%134353.13%
TSLA200320C008850002020-01-17 1:11PM EST885.000.690.420.79-0.41-37.27%131352.45%
TSLA200320C008900002020-01-17 11:39AM EST890.000.700.500.75-0.23-24.73%2033853.20%
TSLA200320C008950002020-01-14 12:29PM EST895.001.370.360.720.00-41852.69%
TSLA200320C009000002020-01-17 3:39PM EST900.000.590.500.69-0.21-26.25%2437653.86%
TSLA200320C009050002020-01-17 11:22AM EST905.000.620.500.66-0.14-18.42%2854.18%
TSLA200320C009100002020-01-15 3:46PM EST910.000.750.290.63-0.43-36.44%5453.10%
TSLA200320C009150002020-01-17 12:28PM EST915.000.490.270.73-0.51-51.00%252654.15%
TSLA200320C009200002020-01-17 3:54PM EST920.000.500.580.45-0.25-33.33%704,82754.83%
TSLA200320C009300002020-01-15 3:35PM EST930.001.000.200.650.00-516554.49%
TSLA200320C009400002020-01-16 1:54PM EST940.000.620.170.990.00-41857.59%
TSLA200320C009500002020-01-15 12:36PM EST950.000.500.140.930.00-15557.93%
TSLA200320C009600002020-01-16 9:49AM EST960.000.460.110.570.00-42055.76%
TSLA200320C009700002020-01-16 11:05AM EST970.000.280.080.540.00-536356.03%
TSLA200320C009800002020-01-17 2:18PM EST980.000.260.200.51-0.04-13.33%115957.76%
TSLA200320C009900002020-01-21 9:30AM EST990.000.450.240.29+0.21+87.50%303,21156.74%
TSLA200320C010000002020-01-21 9:30AM EST1,000.000.400.230.28+0.16+66.67%2064557.32%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200320P000100002020-01-14 9:58AM EST10.000.020.000.020.00-503,417300.00%
TSLA200320P000150002019-12-19 11:49AM EST15.000.010.000.020.00-580268.75%
TSLA200320P000200002020-01-03 12:30PM EST20.000.010.000.010.00-30844231.25%
TSLA200320P000250002020-01-07 3:31PM EST25.000.010.000.020.00-32,357225.00%
TSLA200320P000300002020-01-09 11:18AM EST30.000.010.000.020.00-1102,029212.50%
TSLA200320P000350002020-01-14 1:47PM EST35.000.010.000.020.00-75628200.00%
TSLA200320P000400002020-01-17 1:13PM EST40.000.010.000.020.00-3801,086190.63%
TSLA200320P000450002020-01-17 2:04PM EST45.000.010.000.010.00-31,051175.00%
TSLA200320P000500002020-01-15 2:11PM EST50.000.020.010.020.00-5012,844179.69%
TSLA200320P000550002020-01-13 11:01AM EST55.000.020.010.460.00-25448221.09%
TSLA200320P000600002020-01-14 2:25PM EST60.000.030.010.460.00-3650212.50%
TSLA200320P000650002020-01-14 3:10PM EST65.000.030.010.460.00-281,045204.49%
TSLA200320P000700002020-01-15 11:36AM EST70.000.030.030.160.00-26687179.69%
TSLA200320P000750002020-01-17 3:16PM EST75.000.040.010.460.00-1876190.63%
TSLA200320P000800002020-01-16 12:02PM EST80.000.040.010.470.00-10366184.77%
TSLA200320P000850002020-01-15 3:51PM EST85.000.050.040.000.00-291142.19%
TSLA200320P000900002020-01-13 2:19PM EST90.000.050.040.100.00-27124153.13%
TSLA200320P000950002020-01-13 10:37AM EST95.000.070.040.480.00-883169.73%
TSLA200320P001000002020-01-17 2:40PM EST100.000.100.080.120.00-137,144149.22%
TSLA200320P001050002019-12-23 11:24AM EST105.000.100.050.480.00-1278160.35%
TSLA200320P001100002020-01-13 2:11PM EST110.000.130.050.490.00-6326156.25%
TSLA200320P001150002020-01-14 1:31PM EST115.000.150.050.490.00-11,133151.95%
TSLA200320P001200002020-01-17 11:14AM EST120.000.110.100.500.00-21638149.71%
TSLA200320P001250002020-01-16 10:14AM EST125.000.150.060.200.00-1441133.20%
TSLA200320P001300002020-01-10 10:35AM EST130.000.130.060.210.00-2247130.27%
TSLA200320P001350002020-01-14 3:14PM EST135.000.270.060.520.00-181137.79%
TSLA200320P001400002020-01-09 12:05PM EST140.000.140.070.530.00-2385134.86%
TSLA200320P001450002020-01-07 9:39AM EST145.000.100.080.540.00-1224131.93%
TSLA200320P001500002020-01-17 12:43PM EST150.000.130.100.330.00-33,924123.54%
TSLA200320P001550002020-01-08 10:29AM EST155.000.110.100.290.00-1852119.24%
TSLA200320P001600002020-01-16 12:05PM EST160.000.250.000.320.00-5688113.87%
TSLA200320P001650002020-01-13 2:35PM EST165.000.260.150.350.00-1971116.70%
TSLA200320P001700002020-01-16 11:17AM EST170.000.360.000.320.00-31,523108.50%
TSLA200320P001750002020-01-14 12:10PM EST175.000.350.040.420.00-11,591110.16%
TSLA200320P001800002020-01-17 11:17AM EST180.000.350.010.47-0.01-2.78%13,996108.01%
TSLA200320P001850002020-01-17 11:13AM EST185.000.370.010.750.00-4570111.33%
TSLA200320P001900002020-01-17 2:45PM EST190.000.340.100.680.00-601,089109.08%
TSLA200320P001950002020-01-14 3:12PM EST195.000.380.090.750.00-21,115107.52%
TSLA200320P002000002020-01-17 3:42PM EST200.000.450.370.55-0.13-22.41%1287,038106.25%
TSLA200320P002050002020-01-16 3:49PM EST205.000.480.010.68-0.03-5.88%14397100.20%
TSLA200320P002100002020-01-15 3:46PM EST210.000.590.020.710.00-296598.54%
TSLA200320P002150002020-01-16 11:07AM EST215.000.650.000.740.00-547696.39%
TSLA200320P002200002020-01-17 10:32AM EST220.000.520.050.760.00-911,98795.21%
TSLA200320P002250002020-01-17 3:52PM EST225.000.600.440.770.00-2845798.05%
TSLA200320P002300002020-01-17 3:50PM EST230.000.650.540.860.00-102,37197.71%
TSLA200320P002350002020-01-16 1:40PM EST235.000.800.090.910.00-342391.21%
TSLA200320P002400002020-01-16 2:11PM EST240.000.750.550.700.00-151,38291.82%
TSLA200320P002450002020-01-15 3:57PM EST245.000.970.600.920.00-8244292.19%
TSLA200320P002500002020-01-21 9:30AM EST250.000.500.500.95-0.34-40.48%502,42289.45%
TSLA200320P002550002020-01-17 1:55PM EST255.000.990.701.030.00-330689.65%
TSLA200320P002600002020-01-17 1:50PM EST260.001.030.121.440.00-2682686.26%
TSLA200320P002650002020-01-16 11:04AM EST265.001.120.160.930.00-526980.13%
TSLA200320P002700002020-01-17 3:05PM EST270.001.130.751.470.00-391,36186.77%
TSLA200320P002750002020-01-17 3:50PM EST275.001.200.331.520.00-2,1589,41282.37%
TSLA200320P002800002020-01-17 3:41PM EST280.001.230.801.670.00-9333,33584.16%
TSLA200320P002850002020-01-17 12:13PM EST285.001.440.461.750.00-350480.71%
TSLA200320P002900002020-01-17 3:41PM EST290.001.431.001.840.00-1290982.08%
TSLA200320P002950002020-01-16 11:24AM EST295.001.930.621.930.00-1579578.69%
TSLA200320P003000002020-01-21 9:30AM EST300.001.501.501.99-0.18-10.71%16,56681.03%
TSLA200320P003050002020-01-17 3:40PM EST305.001.871.502.130.00-458079.63%
TSLA200320P003100002020-01-17 3:50PM EST310.002.030.962.250.00-3547776.00%
TSLA200320P003150002020-01-17 11:16AM EST315.002.331.112.370.00-295175.20%
TSLA200320P003200002020-01-17 2:22PM EST320.002.531.842.110.00-912,47875.05%
TSLA200320P003250002020-01-17 2:52PM EST325.002.731.452.660.00-853673.71%
TSLA200320P003300002020-01-17 3:29PM EST330.002.981.652.830.00-131,83973.05%
TSLA200320P003350002020-01-17 3:53PM EST335.003.091.853.050.00-1440572.45%
TSLA200320P003400002020-01-17 2:46PM EST340.003.532.003.250.00-371,72871.57%
TSLA200320P003450002020-01-17 3:09PM EST345.003.752.133.450.00-1291070.59%
TSLA200320P003500002020-01-17 3:51PM EST350.004.002.803.500.00-424,52670.53%
TSLA200320P003550002020-01-17 2:56PM EST355.004.552.743.950.00-934669.57%
TSLA200320P003600002020-01-17 3:34PM EST360.004.903.054.150.00-261,69068.82%
TSLA200320P003650002020-01-17 2:07PM EST365.005.454.655.60-0.40-6.84%1127672.87%
TSLA200320P003700002020-01-17 3:12PM EST370.005.913.555.050.00-2669467.89%
TSLA200320P003750002020-01-17 3:57PM EST375.006.105.956.55-0.97-13.72%191,18572.64%
TSLA200320P003800002020-01-17 2:00PM EST380.007.054.405.900.00-492,82367.11%
TSLA200320P003850002020-01-17 2:40PM EST385.007.795.456.450.00-3431767.75%
TSLA200320P003900002020-01-17 3:52PM EST390.008.005.056.800.00-241,32065.73%
TSLA200320P003950002020-01-21 9:30AM EST395.006.905.907.35-2.35-25.41%557865.83%
TSLA200320P004000002020-01-21 9:30AM EST400.007.657.108.20-1.85-19.47%58,63466.64%
TSLA200320P004050002020-01-21 9:30AM EST405.008.856.958.75-2.05-18.81%14,52765.16%
TSLA200320P004100002020-01-17 10:49AM EST410.0011.507.659.450.00-501,98264.89%
TSLA200320P004150002020-01-17 12:21PM EST415.0013.658.4010.200.00-638964.63%
TSLA200320P004200002020-01-17 3:45PM EST420.0013.309.3011.000.00-771,91764.48%
TSLA200320P004250002020-01-21 9:30AM EST425.0011.1013.8015.20-3.77-25.35%256771.15%
TSLA200320P004300002020-01-17 3:57PM EST430.0015.3510.9512.800.00-2893463.91%
TSLA200320P004350002020-01-17 2:59PM EST435.0017.1011.9513.800.00-5422563.73%
TSLA200320P004400002020-01-17 3:58PM EST440.0017.9513.5515.350.00-4753764.50%
TSLA200320P004450002020-01-17 3:53PM EST445.0019.5013.2516.450.00-8457963.04%
TSLA200320P004500002020-01-17 3:34PM EST450.0021.3714.5017.650.00-3202,73562.96%
TSLA200320P004550002020-01-17 1:18PM EST455.0024.3217.0519.050.00-3253563.97%
TSLA200320P004600002020-01-21 9:30AM EST460.0019.2017.0520.30-5.70-22.89%1833862.70%
TSLA200320P004650002020-01-17 3:46PM EST465.0026.0919.9021.750.00-1918163.71%
TSLA200320P004700002020-01-17 3:41PM EST470.0028.0520.2523.250.00-3030462.76%
TSLA200320P004750002020-01-17 2:23PM EST475.0030.6522.9024.950.00-1346163.53%
TSLA200320P004800002020-01-21 9:30AM EST480.0027.1030.8031.95-5.52-16.92%21,32371.36%
TSLA200320P004850002020-01-17 3:57PM EST485.0033.6326.1528.450.00-6312763.34%
TSLA200320P004900002020-01-17 3:12PM EST490.0036.9526.8530.650.00-2022362.78%
TSLA200320P004950002020-01-17 2:13PM EST495.0039.2729.1032.550.00-4113262.96%
TSLA200320P005000002020-01-21 9:30AM EST500.0034.3532.8034.35-6.00-14.87%22,59963.89%
TSLA200320P005050002020-01-17 3:42PM EST505.0043.4534.1536.500.00-227463.45%
TSLA200320P005100002020-01-17 3:57PM EST510.0045.3536.7038.650.00-17016663.67%
TSLA200320P005150002020-01-17 3:59PM EST515.0048.1538.0540.100.00-16310862.64%
TSLA200320P005200002020-01-17 2:41PM EST520.0052.4040.7043.300.00-411,13363.37%
TSLA200320P005250002020-01-17 2:01PM EST525.0054.8542.7045.750.00-206463.16%
TSLA200320P005300002020-01-17 3:41PM EST530.0057.2745.0048.500.00-381,09563.23%
TSLA200320P005350002020-01-17 11:12AM EST535.0061.0548.0551.150.00-3111063.58%
TSLA200320P005400002020-01-17 3:03PM EST540.0063.2051.0054.450.00-2071,27864.16%
TSLA200320P005450002020-01-17 1:59PM EST545.0066.9453.2056.650.00-106963.60%
TSLA200320P005500002020-01-17 3:01PM EST550.0069.4057.4059.550.00-31,17664.50%
TSLA200320P005550002020-01-15 2:53PM EST555.0065.8759.1062.550.00-103663.95%
TSLA200320P005600002020-01-16 3:41PM EST560.0077.1762.0565.600.00-429964.07%
TSLA200320P005650002020-01-16 10:33AM EST565.0088.1065.4069.250.00-14164.67%
TSLA200320P005700002020-01-17 12:54PM EST570.0087.0569.5072.300.00-538865.28%
TSLA200320P005750002020-01-17 12:41PM EST575.0090.0073.6075.750.00-41166.05%
TSLA200320P005800002020-01-17 2:11PM EST580.0091.8575.2579.050.00-20293165.28%
TSLA200320P005850002020-01-15 3:27PM EST585.0088.4078.8082.050.00-32065.34%
TSLA200320P005900002020-01-15 2:49PM EST590.0088.7083.6586.650.00-21867.00%
TSLA200320P005950002020-01-16 10:08AM EST595.00109.4087.3589.650.00-1667.02%
TSLA200320P006000002020-01-17 1:40PM EST600.00109.6589.4593.350.00-101,18766.46%
TSLA200320P006050002020-01-15 3:27PM EST605.00102.9594.6597.650.00-51,00067.98%
TSLA200320P006100002020-01-15 10:05AM EST610.0099.7597.15100.850.00-3367.23%
TSLA200320P006150002020-01-16 10:40AM EST615.00126.00103.00104.950.00-62168.92%
TSLA200320P006200002020-01-15 2:49PM EST620.00131.95106.35109.350.00-11269.26%
TSLA200320P006250002020-01-15 10:28AM EST625.00138.95110.85112.900.00-11669.74%
TSLA200320P006300002020-01-16 10:32AM EST630.00141.78112.50115.800.00-17768.05%
TSLA200320P006350002020-01-17 12:14PM EST635.00138.05119.15120.700.00-22370.54%
TSLA200320P006400002020-01-15 1:11PM EST640.00124.60123.30124.850.00-92671.03%
TSLA200320P006450002020-01-15 12:11PM EST645.00131.80125.40129.350.00-21570.42%
TSLA200320P006500002020-01-17 1:49PM EST650.00150.00146.40148.95-1.50-0.99%3531390.34%
TSLA200320P006600002020-01-16 10:26AM EST660.00168.10137.10140.300.00-1170.01%
TSLA200320P006650002020-01-16 10:40AM EST665.00169.90144.65146.550.00-1173.81%
TSLA200320P006700002020-01-09 1:44PM EST670.00191.15149.15151.200.00--274.61%
TSLA200320P006750002020-01-16 10:40AM EST675.00179.05169.25172.250.00-7795.29%
TSLA200320P006800002020-01-13 12:02PM EST680.00175.00155.85159.850.00-1274.17%
TSLA200320P006850002020-01-15 12:11PM EST685.00161.65161.95164.950.00-1776.23%
TSLA200320P006900002020-01-14 2:41PM EST690.00159.45166.40169.400.00-3476.74%
TSLA200320P006950002020-01-09 1:16PM EST695.00199.25169.45173.500.00-5676.03%
TSLA200320P007000002020-01-15 3:51PM EST700.00187.75175.80178.000.00-1477.81%
TSLA200320P007100002020-01-13 12:38PM EST710.00198.40183.25187.050.00--277.72%
TSLA200320P007150002020-01-14 2:41PM EST715.00181.60187.20190.700.00--177.14%
TSLA200320P007350002020-01-16 6:30PM EST735.00200.65209.00210.650.00--182.81%
TSLA200320P007450002020-01-14 3:53PM EST745.00214.10218.55220.400.00--184.41%
TSLA200320P007500002020-01-14 3:11PM EST750.00215.10221.05225.000.00--283.28%
TSLA200320P007550002020-01-15 3:02PM EST755.00231.40224.55227.900.00--281.52%
TSLA200320P007750002020-01-14 10:47AM EST775.00241.00247.45249.750.00--689.14%
TSLA200320P007800002020-01-14 10:39AM EST780.00244.95248.30252.000.00--884.63%
TSLA200320P008050002020-01-08 10:07AM EST805.00330.95274.30278.150.00--490.96%
TSLA200320P008100002020-01-09 12:00PM EST810.00330.65280.10283.300.00--692.62%
TSLA200320P008200002020-01-09 10:19AM EST820.00328.45288.95293.150.00--193.31%
TSLA200320P008400002020-01-08 3:28PM EST840.00347.20311.10312.600.00--598.05%
TSLA200320P008600002020-01-13 3:03PM EST860.00341.85330.30332.400.00-16100.49%
TSLA200320P008800002020-01-14 1:49PM EST880.00340.10348.25352.200.00--6101.69%
TSLA200320P008950002020-01-14 2:34PM EST895.00363.25365.00367.500.00-712105.78%
TSLA200320P009150002020-01-14 10:17AM EST915.00400.15383.05386.400.00-20106.02%
TSLA200320P009500002020-01-14 1:49PM EST950.00409.25420.20422.650.00--2114.05%
TSLA200320P009700002020-01-14 10:17AM EST970.00427.40436.60439.650.00--1110.56%