TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200417C001000002020-02-04 11:04AM EST100.00797.30694.90703.050.00--2267.26%
TSLA200417C001050002020-02-04 11:04AM EST105.00792.30689.90698.050.00--2260.72%
TSLA200417C001350002020-02-05 9:51AM EST135.00670.25659.90667.900.00--1225.73%
TSLA200417C001400002020-02-05 11:55AM EST140.00620.75654.90662.900.00--7221.09%
TSLA200417C001450002020-02-05 9:54AM EST145.00656.35649.90658.150.00--7219.73%
TSLA200417C001500002020-02-05 1:54PM EST150.00571.81644.95653.150.00--1215.38%
TSLA200417C001550002020-02-05 11:55AM EST155.00605.75639.95648.050.00--8209.99%
TSLA200417C001600002020-02-05 1:54PM EST160.00561.92634.95643.000.00--5205.37%
TSLA200417C001700002020-02-05 9:51AM EST170.00636.40625.00632.950.00--12197.17%
TSLA200417C001750002020-02-05 9:51AM EST175.00587.70620.00628.100.00--9195.21%
TSLA200417C001800002020-02-05 10:10AM EST180.00583.35615.00623.150.00--11192.20%
TSLA200417C001850002020-02-05 11:14AM EST185.00598.10610.05617.950.00--8186.65%
TSLA200417C001900002020-02-05 10:10AM EST190.00572.80605.05613.200.00--12185.91%
TSLA200417C001950002020-02-05 10:17AM EST195.00560.50600.10608.050.00--5181.15%
TSLA200417C002000002020-02-05 11:07AM EST200.00566.15595.10603.300.00-5161180.47%
TSLA200417C002050002020-02-05 11:14AM EST205.00578.30590.15598.300.00--4177.37%
TSLA200417C002100002020-02-05 11:59AM EST210.00553.95585.15593.300.00--19174.34%
TSLA200417C002150002020-02-05 11:59AM EST215.00549.05580.20588.350.00--12171.85%
TSLA200417C002200002020-02-13 2:24PM EST220.00588.26575.25583.350.00-14168.98%
TSLA200417C002250002020-02-05 11:59AM EST225.00539.15570.25578.400.00--8166.61%
TSLA200417C002300002020-02-05 10:38AM EST230.00529.20565.30573.450.00--4164.29%
TSLA200417C002350002020-02-06 12:36PM EST235.00526.91560.35568.500.00-18162.02%
TSLA200417C002400002020-02-05 11:59AM EST240.00524.40555.40563.800.00--2161.77%
TSLA200417C002450002020-02-05 10:07AM EST245.00536.40550.40558.550.00-24157.21%
TSLA200417C002500002020-02-06 10:27AM EST250.00503.05545.45553.600.00-17155.08%
TSLA200417C002550002020-02-04 10:35AM EST255.00601.25540.50548.650.00-44152.98%
TSLA200417C002600002020-02-12 9:54AM EST260.00521.16534.75542.750.00--1143.25%
TSLA200417C002650002020-02-04 10:16AM EST265.00634.05530.60538.750.00-11148.89%
TSLA200417C002700002020-02-04 10:35AM EST270.00586.45525.65533.800.00-13146.90%
TSLA200417C002750002020-02-10 12:11AM EST275.00639.40520.70529.250.00--2147.63%
TSLA200417C002800002020-02-05 10:47AM EST280.00482.25515.75524.150.00-217144.68%
TSLA200417C002900002020-02-04 3:54PM EST290.00594.20505.85514.000.00--3139.26%
TSLA200417C002950002020-02-11 3:39PM EST295.00477.63500.90509.050.00-13137.41%
TSLA200417C003000002020-02-13 2:45PM EST300.00513.19496.00504.150.00-82177.34%
TSLA200417C003050002020-02-05 11:42AM EST305.00460.80491.05499.200.00--481.45%
TSLA200417C003100002020-02-04 3:54PM EST310.00574.55486.10494.250.00-3383.59%
TSLA200417C003150002020-02-04 3:54PM EST315.00569.65481.15489.300.00-2384.86%
TSLA200417C003200002020-02-10 3:37PM EST320.00456.23476.25484.400.00-1387.30%
TSLA200417C003250002020-02-13 3:21PM EST325.00480.89471.30480.200.00-101495.70%
TSLA200417C003300002020-02-04 3:54PM EST330.00555.00466.40474.550.00-21288.67%
TSLA200417C003350002020-02-04 3:54PM EST335.00550.10461.45469.600.00-2388.43%
TSLA200417C003400002020-02-14 1:58PM EST340.00464.39456.55465.10-0.49-0.11%10592.43%
TSLA200417C003450002020-02-14 1:58PM EST345.00459.26451.65460.05+39.31+9.36%10991.36%
TSLA200417C003500002020-02-05 10:04AM EST350.00448.33446.70454.850.00-63288.77%
TSLA200417C003550002020-02-05 10:14AM EST355.00410.45441.80449.950.00-273188.84%
TSLA200417C003600002020-02-05 12:15PM EST360.00405.45436.90445.050.00-104388.79%
TSLA200417C003650002020-02-04 3:51PM EST365.00580.00432.00440.900.00-604192.69%
TSLA200417C003700002020-02-04 10:18AM EST370.00522.45427.10435.250.00-1688.35%
TSLA200417C003750002020-02-05 9:48AM EST375.00433.85422.20430.350.00-31188.01%
TSLA200417C003800002020-02-13 10:24AM EST380.00392.00417.30425.450.00-254,00687.62%
TSLA200417C003850002020-02-03 2:03PM EST385.00369.76412.40420.550.00--187.16%
TSLA200417C003900002020-02-06 11:04AM EST390.00385.00407.55416.050.00-21788.54%
TSLA200417C003950002020-01-22 3:21PM EST395.00175.41402.65410.800.00--486.52%
TSLA200417C004000002020-02-14 12:35PM EST400.00405.00397.80405.95+28.00+7.43%114786.30%
TSLA200417C004050002020-02-05 1:09PM EST405.00322.90392.95401.050.00-51085.83%
TSLA200417C004100002020-02-05 9:51AM EST410.00399.85388.05396.200.00-31685.30%
TSLA200417C004150002020-01-16 12:59PM EST415.00110.75383.20391.350.00-21284.91%
TSLA200417C004200002020-02-07 3:42PM EST420.00329.18378.35386.500.00-61384.47%
TSLA200417C004250002020-02-03 3:59PM EST425.00360.07373.50381.650.00-65483.98%
TSLA200417C004300002020-02-13 12:06PM EST430.00371.64368.70376.850.00-11683.74%
TSLA200417C004350002020-02-10 11:17AM EST435.00328.41363.85372.000.00-1683.17%
TSLA200417C004400002020-02-04 3:55PM EST440.00433.20359.05367.200.00-42882.81%
TSLA200417C004450002020-02-03 2:33PM EST445.00321.32354.20362.350.00-21182.17%
TSLA200417C004500002020-02-13 12:38PM EST450.00362.98349.40357.550.00-15381.74%
TSLA200417C004550002020-02-04 3:55PM EST455.00419.35344.60352.750.00-11081.26%
TSLA200417C004600002020-02-04 3:55PM EST460.00414.75339.85348.000.00-31780.96%
TSLA200417C004650002020-02-04 3:55PM EST465.00410.20335.05343.200.00-31480.40%
TSLA200417C004700002020-02-14 9:43AM EST470.00334.13330.30338.45+51.07+18.04%14280.01%
TSLA200417C004750002020-02-11 12:58PM EST475.00312.40325.55333.950.00-35380.03%
TSLA200417C004800002020-02-14 12:35PM EST480.00329.50320.80328.95+55.37+20.20%55579.10%
TSLA200417C004850002020-02-10 2:59PM EST485.00302.11316.05324.250.00-24878.68%
TSLA200417C004900002020-02-05 1:44PM EST490.00244.90311.35319.500.00-37478.22%
TSLA200417C004950002020-02-11 9:30AM EST495.00282.60306.65314.800.00-54077.80%
TSLA200417C005000002020-02-14 1:38PM EST500.00313.20304.05311.00+1.20+0.38%1521681.54%
TSLA200417C005050002020-02-13 1:01PM EST505.00313.93297.30305.400.00-62076.92%
TSLA200417C005100002020-02-12 3:54PM EST510.00268.98292.65300.800.00-427776.60%
TSLA200417C005150002020-02-07 3:35PM EST515.00245.00288.00296.200.00-44576.24%
TSLA200417C005200002020-02-14 2:50PM EST520.00288.22283.45291.50+43.22+17.64%23975.84%
TSLA200417C005250002020-02-13 1:01PM EST525.00295.67278.90287.000.00-33075.64%
TSLA200417C005300002020-02-12 2:35PM EST530.00224.10274.35282.350.00-28075.21%
TSLA200417C005350002020-02-14 1:38PM EST535.00273.55269.85277.80+4.90+1.82%1010474.92%
TSLA200417C005400002020-02-13 10:18AM EST540.00238.46265.40273.750.00-15575.18%
TSLA200417C005450002020-02-13 10:18AM EST545.00234.14260.90269.050.00-17274.63%
TSLA200417C005500002020-02-14 10:09AM EST550.00267.00256.45264.40+20.97+8.52%435074.15%
TSLA200417C005550002020-02-13 1:13PM EST555.00255.00251.75259.850.00-24973.50%
TSLA200417C005600002020-02-12 3:14PM EST560.00224.66247.50255.450.00-221873.39%
TSLA200417C005650002020-02-13 2:46PM EST565.00260.20243.10251.450.00-118473.45%
TSLA200417C005700002020-02-14 3:49PM EST570.00239.62238.75247.00-22.48-8.58%117173.10%
TSLA200417C005750002020-02-12 2:55PM EST575.00210.11236.65242.750.00-319974.76%
TSLA200417C005800002020-02-06 10:22AM EST580.00194.50232.25238.250.00-315874.20%
TSLA200417C005850002020-02-10 11:01AM EST585.00207.00226.55234.250.00-27372.99%
TSLA200417C005900002020-02-14 3:27PM EST590.00226.99223.80229.70+24.87+12.30%2015273.61%
TSLA200417C005950002020-02-10 9:46AM EST595.00234.85219.60225.500.00-15273.32%
TSLA200417C006000002020-02-14 3:11PM EST600.00214.70213.25221.45-10.65-4.73%1151,32971.57%
TSLA200417C006050002020-02-13 2:46PM EST605.00210.50209.60217.30-16.20-7.15%10020371.67%
TSLA200417C006100002020-02-10 9:50AM EST610.00207.50204.95213.200.00-312071.06%
TSLA200417C006150002020-02-12 9:52AM EST615.00189.27200.65209.200.00-26570.73%
TSLA200417C006200002020-02-14 2:24PM EST620.00203.06196.25204.90+17.88+9.66%26070.11%
TSLA200417C006250002020-02-14 3:27PM EST625.00198.18192.25201.10+7.50+3.93%227070.03%
TSLA200417C006300002020-02-14 1:06PM EST630.00196.00188.20196.70+17.00+9.50%516969.50%
TSLA200417C006350002020-02-14 11:06AM EST635.00200.00185.20193.00+37.20+22.85%69770.00%
TSLA200417C006400002020-02-14 3:02PM EST640.00186.62181.35189.35-2.14-1.13%19469.96%
TSLA200417C006450002020-02-12 2:35PM EST645.00155.00176.45185.500.00-211669.15%
TSLA200417C006500002020-02-14 1:06PM EST650.00181.00172.80181.25-9.00-4.74%2641768.80%
TSLA200417C006550002020-02-10 3:10PM EST655.00173.75168.95177.950.00-118468.83%
TSLA200417C006600002020-02-13 12:30PM EST660.00181.28165.40174.200.00-169768.73%
TSLA200417C006650002020-02-13 12:12PM EST665.00167.61161.75170.550.00-28168.58%
TSLA200417C006700002020-02-13 2:38PM EST670.00180.00158.20167.100.00-1511668.55%
TSLA200417C006750002020-02-10 11:08AM EST675.00146.61155.00163.550.00-210168.59%
TSLA200417C006800002020-02-14 10:59AM EST680.00165.41151.15159.80+4.46+2.77%117668.17%
TSLA200417C006850002020-02-13 2:07PM EST685.00163.50147.80156.150.00-24768.01%
TSLA200417C006900002020-02-14 1:45PM EST690.00153.12144.55152.95+5.93+4.03%39068.07%
TSLA200417C006950002020-02-14 11:04AM EST695.00156.55141.10149.60+24.17+18.26%15767.92%
TSLA200417C007000002020-02-14 3:46PM EST700.00139.02137.75146.40-10.95-7.30%131,19367.84%
TSLA200417C007050002020-02-10 10:51AM EST705.00127.95134.80142.500.00-15667.59%
TSLA200417C007100002020-02-14 9:41AM EST710.00140.21131.00139.75-4.49-3.10%117767.43%
TSLA200417C007150002020-02-11 11:54AM EST715.00124.42127.85136.300.00-14667.21%
TSLA200417C007200002020-02-14 3:43PM EST720.00125.00125.70133.10-20.20-13.91%510967.51%
TSLA200417C007250002020-02-14 12:17PM EST725.00129.44121.65130.60-12.19-8.61%616467.23%
TSLA200417C007300002020-02-14 12:17PM EST730.00126.43119.05127.65-6.57-4.94%113567.35%
TSLA200417C007350002020-02-13 1:09PM EST735.00127.45117.65124.450.00-113967.83%
TSLA200417C007400002020-02-14 2:48PM EST740.00117.39115.50121.55-14.61-11.07%118768.06%
TSLA200417C007450002020-02-13 1:33PM EST745.00127.00112.60118.050.00-287067.70%
TSLA200417C007500002020-02-14 3:11PM EST750.00114.50109.90115.35-6.50-5.37%12446567.71%
TSLA200417C007550002020-02-14 9:53AM EST755.00115.87107.15112.80-4.13-3.44%4825367.72%
TSLA200417C007600002020-02-14 10:38AM EST760.00113.00104.50109.75+0.65+0.58%4338967.53%
TSLA200417C007650002020-02-14 3:27PM EST765.00104.55102.00107.35-4.90-4.48%513067.63%
TSLA200417C007700002020-02-14 12:41PM EST770.00104.7499.40104.55-5.06-4.61%515767.49%
TSLA200417C007750002020-02-14 3:11PM EST775.00100.5396.95102.05-7.07-6.57%328967.49%
TSLA200417C007800002020-02-14 3:09PM EST780.0098.1895.5598.25-5.02-4.86%1318967.36%
TSLA200417C007850002020-02-14 3:53PM EST785.0094.6092.3596.55-9.00-8.69%5515867.31%
TSLA200417C007900002020-02-14 3:43PM EST790.0088.5590.0093.45-14.05-13.69%5215467.01%
TSLA200417C007950002020-02-14 3:28PM EST795.0089.9588.4091.10-8.05-8.21%4310267.26%
TSLA200417C008000002020-02-14 3:58PM EST800.0086.9085.4088.85-8.60-9.01%2161,05066.97%
TSLA200417C008050002020-02-14 2:12PM EST805.0086.5082.0089.15-4.99-5.45%8216567.47%
TSLA200417C008100002020-02-14 2:21PM EST810.0083.9481.0084.45-9.71-10.37%3315866.94%
TSLA200417C008150002020-02-14 3:30PM EST815.0080.4578.8583.15-13.40-14.28%297667.24%
TSLA200417C008200002020-02-14 3:43PM EST820.0075.1475.9580.35-11.95-13.72%1623566.65%
TSLA200417C008250002020-02-14 3:06PM EST825.0077.8275.3578.25-6.34-7.53%1011467.17%
TSLA200417C008300002020-02-14 3:42PM EST830.0071.9072.7576.25-10.85-13.11%64666.93%
TSLA200417C008350002020-02-14 1:43PM EST835.0072.3370.8074.30+0.88+1.23%31066.92%
TSLA200417C008400002020-02-14 12:03PM EST840.0075.5069.7072.40-6.90-8.37%1812767.23%
TSLA200417C008450002020-02-14 3:18PM EST845.0069.3467.8570.90-11.21-13.92%14667.38%
TSLA200417C008500002020-02-14 3:47PM EST850.0064.9365.3568.70-11.07-14.57%12732966.97%
TSLA200417C008550002020-02-14 3:47PM EST855.0063.4862.7067.75-15.97-20.10%39666.95%
TSLA200417C008600002020-02-14 3:43PM EST860.0061.1061.8065.20-8.78-12.56%97066.97%
TSLA200417C008650002020-02-14 3:42PM EST865.0059.5560.1063.55+2.35+4.11%63366.99%
TSLA200417C008700002020-02-14 10:45AM EST870.0068.0058.4561.60+4.64+7.32%204666.88%
TSLA200417C008750002020-02-14 3:06PM EST875.0059.6756.9060.00-13.93-18.93%64266.92%
TSLA200417C008800002020-02-14 1:09PM EST880.0059.3055.3058.45-5.20-8.06%7110866.93%
TSLA200417C008850002020-02-14 3:43PM EST885.0053.3553.7057.25-12.35-18.80%111067.05%
TSLA200417C008900002020-02-14 2:59PM EST890.0053.7352.3555.70-8.77-14.03%1216167.10%
TSLA200417C008950002020-02-14 2:13PM EST895.0053.6550.9554.10-6.96-11.48%66967.09%
TSLA200417C009000002020-02-14 3:54PM EST900.0050.7050.3052.80-8.30-14.07%1861,16367.46%
TSLA200417C009050002020-02-14 11:24AM EST905.0056.5548.9551.05-1.16-2.01%2339267.35%
TSLA200417C009100002020-02-14 1:37PM EST910.0049.5047.1050.00-8.30-14.36%424667.29%
TSLA200417C009150002020-02-14 12:29PM EST915.0050.0046.3048.55-4.30-7.92%266267.47%
TSLA200417C009200002020-02-14 3:43PM EST920.0044.0544.3047.50-11.75-21.06%613567.30%
TSLA200417C009250002020-02-14 3:11PM EST925.0045.6543.1046.15-8.20-15.23%46267.31%
TSLA200417C009300002020-02-14 3:43PM EST930.0041.7042.5544.95-10.95-20.80%95967.62%
TSLA200417C009350002020-02-14 10:44AM EST935.0050.0540.7043.85-1.25-2.44%192967.40%
TSLA200417C009400002020-02-14 2:18PM EST940.0041.5040.3542.75-8.75-17.41%1416067.80%
TSLA200417C009450002020-02-13 2:39PM EST945.0052.4538.4041.500.00-12967.43%
TSLA200417C009500002020-02-14 3:58PM EST950.0038.8036.8540.00-5.95-13.30%33449667.09%
TSLA200417C009550002020-02-13 3:49PM EST955.0046.4835.1040.450.00-22967.48%
TSLA200417C009600002020-02-14 2:55PM EST960.0036.5034.8039.75-7.90-17.79%411367.98%
TSLA200417C009650002020-02-13 3:07PM EST965.0044.8133.1038.450.00-3210467.58%
TSLA200417C009700002020-02-14 10:13AM EST970.0041.3532.9037.85-3.15-7.08%110868.14%
TSLA200417C009750002020-02-14 12:04PM EST975.0038.5132.5535.50-4.74-10.96%33067.83%
TSLA200417C009800002020-02-14 12:43PM EST980.0035.0032.2034.30-6.92-16.51%1927068.01%
TSLA200417C009850002020-02-14 3:39PM EST985.0032.5530.7533.60+7.60+30.46%1767.89%
TSLA200417C009900002020-02-14 2:23PM EST990.0032.0629.9032.80-6.34-16.51%2013567.98%
TSLA200417C009950002020-02-14 3:43PM EST995.0029.0029.1032.00-10.50-26.58%184468.08%
TSLA200417C010000002020-02-14 3:59PM EST1,000.0029.6228.3530.15-7.38-19.95%3982,20367.68%
TSLA200417C010100002020-02-14 3:44PM EST1,010.0027.7026.8029.40-6.35-18.65%172468.19%
TSLA200417C010200002020-02-14 1:35PM EST1,020.0027.1025.3528.05-3.72-12.07%65568.40%
TSLA200417C010300002020-02-14 1:21PM EST1,030.0025.0024.6026.65-9.00-26.47%385168.86%
TSLA200417C010400002020-02-14 12:09PM EST1,040.0027.0023.3025.35-2.50-8.47%64669.02%
TSLA200417C010500002020-02-14 3:59PM EST1,050.0022.7020.1025.60-6.45-22.13%335568.92%
TSLA200417C010600002020-02-13 3:37PM EST1,060.0027.5520.7522.600.00-165369.07%
TSLA200417C010700002020-02-14 3:59PM EST1,070.0020.3918.0022.45-5.96-22.62%183868.83%
TSLA200417C010800002020-02-14 3:59PM EST1,080.0019.2518.6520.45-5.25-21.43%173369.41%
TSLA200417C010900002020-02-14 3:40PM EST1,090.0018.6016.0519.45-1.12-5.68%23068.59%
TSLA200417C011000002020-02-14 3:53PM EST1,100.0017.5017.0018.50-6.50-27.08%16433869.88%
TSLA200417C011100002020-02-14 3:45PM EST1,110.0016.3514.2518.25-7.35-31.01%86469.27%
TSLA200417C011200002020-02-14 2:59PM EST1,120.0015.4113.3516.75-6.19-28.66%168368.92%
TSLA200417C011300002020-02-14 3:39PM EST1,130.0015.1512.6016.55-1.10-6.77%43469.49%
TSLA200417C011400002020-02-14 3:41PM EST1,140.0014.2512.5515.95-6.75-32.14%653370.22%
TSLA200417C011500002020-02-14 3:41PM EST1,150.0013.6011.2015.10-4.90-26.49%2113069.82%
TSLA200417C011600002020-02-14 3:44PM EST1,160.0012.5010.5013.55-4.40-26.04%118069.27%
TSLA200417C011700002020-02-14 9:30AM EST1,170.0017.1511.4013.40-1.35-7.30%23870.94%
TSLA200417C011800002020-02-14 3:41PM EST1,180.0011.7510.8512.80+1.57+15.42%164371.15%
TSLA200417C011900002020-02-14 12:41PM EST1,190.0012.7010.7512.20-2.60-16.99%39271.67%
TSLA200417C012000002020-02-14 3:53PM EST1,200.0010.8510.0011.65-4.42-28.95%3422,12071.66%
TSLA200417C012100002020-02-14 12:11PM EST1,210.0012.259.3510.80-3.67-23.05%19371.43%
TSLA200417C012200002020-02-13 3:17PM EST1,220.0015.809.3010.300.00-19671.96%
TSLA200417C012300002020-02-14 3:43PM EST1,230.008.808.859.90-5.90-40.14%47572.19%
TSLA200417C012400002020-02-14 3:59PM EST1,240.008.788.659.45-5.57-38.82%37072.57%
TSLA200417C012500002020-02-14 3:50PM EST1,250.008.317.709.05-4.29-34.05%820272.24%
TSLA200417C012600002020-02-14 11:14AM EST1,260.0011.007.308.70-1.10-9.09%510172.44%
TSLA200417C012800002020-02-13 2:40PM EST1,280.0013.106.708.000.00-949972.92%
TSLA200417C013000002020-02-14 3:30PM EST1,300.006.906.107.35-3.60-34.29%37130973.32%
TSLA200417C013200002020-02-14 3:55PM EST1,320.006.485.906.80-3.27-33.54%1,7311,74674.16%
TSLA200417C013400002020-02-14 2:02PM EST1,340.006.155.406.30-2.80-31.28%422974.60%
TSLA200417C013600002020-02-14 3:57PM EST1,360.005.255.005.95-3.15-37.50%28075.25%
TSLA200417C013800002020-02-13 3:34PM EST1,380.007.904.605.55+0.10+1.28%117875.73%
TSLA200417C014000002020-02-14 3:53PM EST1,400.004.503.955.20-3.25-41.94%769475.81%
TSLA200417C014200002020-02-14 11:50AM EST1,420.005.903.855.55-0.90-13.24%11077.66%
TSLA200417C014400002020-02-14 1:45PM EST1,440.004.012.984.50-3.44-46.17%16176.03%
TSLA200417C014600002020-02-13 3:10PM EST1,460.007.002.804.250.00-62076.66%
TSLA200417C014800002020-02-14 3:51PM EST1,480.003.402.773.80-2.30-40.35%25577.12%
TSLA200417C015000002020-02-14 3:57PM EST1,500.003.253.003.50-2.05-38.68%1791,37478.31%
TSLA200417C015200002020-02-14 3:50PM EST1,520.002.892.123.55-2.41-45.47%34177.91%
TSLA200417C015300002020-02-14 10:07AM EST1,530.005.602.053.450.00-11378.17%
TSLA200417C015400002020-02-14 1:42PM EST1,540.002.852.043.35-2.25-44.12%22878.55%
TSLA200417C015500002020-02-14 10:16AM EST1,550.005.101.953.25+0.43+9.21%45378.74%
TSLA200417C015600002020-02-14 10:16AM EST1,560.005.001.933.10+0.48+10.62%17178.96%
TSLA200417C015700002020-02-14 9:36AM EST1,570.004.201.792.98+0.15+3.70%13678.93%
TSLA200417C015800002020-02-14 9:30AM EST1,580.004.101.722.97+1.90+86.36%22079.33%
TSLA200417C015900002020-02-14 3:55PM EST1,590.002.501.522.88-0.05-1.96%5579.18%
TSLA200417C016000002020-02-14 1:42PM EST1,600.002.381.602.70-2.22-48.26%922779.50%
TSLA200417C016100002020-02-11 9:37AM EST1,610.006.701.383.300.00-1481.07%
TSLA200417C016200002020-02-13 12:28PM EST1,620.002.991.312.660.00-31679.74%
TSLA200417C016300002020-02-14 10:58AM EST1,630.003.401.443.05-0.35-9.33%12881.73%
TSLA200417C016400002020-02-13 1:28PM EST1,640.003.301.193.050.00-42281.62%
TSLA200417C016500002020-02-13 3:59PM EST1,650.003.451.202.970.00-26581.98%
TSLA200417C016600002020-02-13 1:29PM EST1,660.003.150.912.900.00-126881.49%
TSLA200417C016700002020-02-10 9:55AM EST1,670.007.091.142.840.00-1982.54%
TSLA200417C016800002020-02-14 11:53AM EST1,680.003.000.972.28-1.00-25.00%18380.81%
TSLA200417C016900002020-02-14 1:15PM EST1,690.002.001.042.23-1.52-43.18%35281.41%
TSLA200417C017000002020-02-14 3:50PM EST1,700.001.771.652.16-1.58-47.16%16572783.65%
TSLA200417C017100002020-02-14 12:47PM EST1,710.002.090.942.28-1.31-38.53%38682.29%
TSLA200417C017200002020-02-14 1:14PM EST1,720.001.881.202.08-1.02-35.17%1383.01%
TSLA200417C017300002020-02-14 9:30AM EST1,730.002.501.002.500.00-1684.25%
TSLA200417C017400002020-02-13 2:49PM EST1,740.003.000.772.450.00-2883.84%
TSLA200417C017500002020-02-14 1:14PM EST1,750.001.730.702.01-1.32-43.28%41282.47%
TSLA200417C017600002020-02-13 2:58PM EST1,760.003.000.702.160.00-408583.55%
TSLA200417C017700002020-02-14 12:39PM EST1,770.001.950.701.99+0.05+2.63%11983.37%
TSLA200417C017800002020-02-14 1:48PM EST1,780.001.380.701.97-1.31-48.70%1883.79%
TSLA200417C017900002020-02-14 1:25PM EST1,790.001.700.701.93-1.30-43.33%2014184.11%
TSLA200417C018000002020-02-14 1:19PM EST1,800.001.500.701.93-0.95-38.78%427984.59%
TSLA200417C018100002020-02-14 9:36AM EST1,810.002.111.001.71-0.11-4.95%2511785.39%
TSLA200417C018200002020-02-13 2:38PM EST1,820.002.551.001.700.00-25985.83%
TSLA200417C018300002020-02-14 9:40AM EST1,830.001.991.001.93-0.44-18.11%23187.19%
TSLA200417C018400002020-02-14 11:11AM EST1,840.002.010.341.90+0.41+25.62%16184.79%
TSLA200417C018500002020-02-14 12:59PM EST1,850.001.500.991.76-1.00-40.00%28887.43%
TSLA200417C018600002020-02-14 3:54PM EST1,860.001.510.321.83-0.54-26.34%2014385.28%
TSLA200417C018700002020-02-14 1:33PM EST1,870.001.270.781.94-0.69-35.20%1364888.23%
TSLA200417C018800002020-02-14 3:56PM EST1,880.001.201.121.30-0.95-44.19%2061,57687.41%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200417P001000002020-02-14 2:46PM EST100.000.060.050.11-0.01-14.29%81,497171.48%
TSLA200417P001050002020-02-14 2:44PM EST105.000.250.000.66+0.08+47.06%214192.29%
TSLA200417P001100002020-02-13 1:39PM EST110.000.100.000.67-0.06-37.50%2526188.18%
TSLA200417P001150002020-02-06 3:30PM EST115.000.190.000.670.00--2183.89%
TSLA200417P001200002020-02-06 3:29PM EST120.000.170.000.680.00-95180.08%
TSLA200417P001300002020-02-12 9:51AM EST130.000.160.000.310.00-112158.98%
TSLA200417P001350002020-01-13 12:21PM EST135.000.230.000.380.00--0158.89%
TSLA200417P001400002020-02-11 10:35AM EST140.000.390.000.150.00-12142.58%
TSLA200417P001450002020-02-04 9:42AM EST145.000.300.000.710.00--1162.89%
TSLA200417P001500002020-02-14 3:46PM EST150.000.120.020.72-0.11-47.83%2123160.45%
TSLA200417P001550002020-01-23 10:41AM EST155.000.260.000.740.00--6157.32%
TSLA200417P001600002020-02-14 2:33PM EST160.000.100.000.75-0.16-61.54%58154.59%
TSLA200417P001650002020-02-14 2:41PM EST165.000.100.080.80-0.33-76.74%210154.39%
TSLA200417P001700002020-02-06 3:54PM EST170.000.500.100.810.00-117152.15%
TSLA200417P001750002020-02-11 10:16AM EST175.000.180.120.820.00-19149.90%
TSLA200417P001850002020-02-05 3:09PM EST185.001.020.000.840.00-616142.68%
TSLA200417P001950002020-01-31 12:02PM EST195.000.220.151.120.00-10144.58%
TSLA200417P002000002020-02-13 3:58PM EST200.000.300.200.330.00-71,998128.61%
TSLA200417P002050002020-01-21 12:00AM EST205.000.630.001.140.00--1137.79%
TSLA200417P002100002020-02-13 12:28PM EST210.000.280.001.000.00-130133.30%
TSLA200417P002150002020-02-10 12:11AM EST215.001.620.001.150.00--6133.25%
TSLA200417P002200002020-02-06 12:52PM EST220.001.000.101.250.00-195133.64%
TSLA200417P002250002020-02-12 11:37AM EST225.000.500.011.000.00-1012126.81%
TSLA200417P002300002020-02-11 3:55PM EST230.000.560.011.160.00-130126.95%
TSLA200417P002350002020-02-13 10:56AM EST235.000.280.001.180.00-160124.95%
TSLA200417P002400002020-02-10 3:29PM EST240.000.800.011.140.00-381122.51%
TSLA200417P002450002020-02-14 10:02AM EST245.000.460.051.22-0.29-38.67%135121.97%
TSLA200417P002500002020-02-13 11:32AM EST250.000.600.001.240.00-1238119.63%
TSLA200417P002550002020-02-05 9:50AM EST255.001.320.001.260.00-114117.92%
TSLA200417P002600002020-02-14 9:50AM EST260.000.600.300.80-0.11-15.49%25219114.11%
TSLA200417P002650002020-02-13 11:27AM EST265.000.700.351.310.00-328118.26%
TSLA200417P002700002020-02-14 3:41PM EST270.000.470.351.34-0.43-47.78%139116.65%
TSLA200417P002750002020-02-07 12:48PM EST275.001.800.351.370.00-1544115.04%
TSLA200417P002800002020-02-13 12:35PM EST280.000.700.051.400.00-2746110.69%
TSLA200417P002850002020-02-14 1:34PM EST285.000.660.181.44-0.13-16.46%249110.52%
TSLA200417P002900002020-02-14 1:39PM EST290.000.600.261.17-0.35-36.84%21123107.03%
TSLA200417P002950002020-02-14 12:37PM EST295.000.750.401.52-0.15-16.67%1155109.52%
TSLA200417P003000002020-02-14 3:54PM EST300.000.750.700.80-0.32-29.91%661,461104.30%
TSLA200417P003050002020-02-14 11:40AM EST305.000.940.361.00+0.01+1.08%1252101.37%
TSLA200417P003100002020-02-14 11:46AM EST310.000.950.501.66-0.24-20.17%261106.13%
TSLA200417P003150002020-02-14 11:24AM EST315.001.000.421.71-0.20-16.67%1198104.25%
TSLA200417P003200002020-02-14 11:12AM EST320.001.100.351.77-1.30-54.17%178102.54%
TSLA200417P003250002020-02-14 2:58PM EST325.001.000.621.25-1.25-55.56%310399.19%
TSLA200417P003300002020-02-05 3:22PM EST330.002.670.281.880.00-46099.61%
TSLA200417P003350002020-02-13 3:15PM EST335.001.550.341.950.00-58298.85%
TSLA200417P003400002020-02-10 3:11PM EST340.002.000.652.010.00-216699.44%
TSLA200417P003450002020-02-14 3:27PM EST345.001.300.501.78-0.16-10.96%115095.70%
TSLA200417P003500002020-02-14 1:39PM EST350.001.211.101.90-0.45-27.11%6177398.08%
TSLA200417P003550002020-02-14 11:40AM EST355.001.500.621.93-0.38-20.21%19294.24%
TSLA200417P003600002020-02-14 12:40PM EST360.001.580.732.31-0.47-22.93%117195.21%
TSLA200417P003650002020-02-10 3:29PM EST365.002.451.402.090.00-104095.74%
TSLA200417P003700002020-02-13 2:17PM EST370.002.200.972.450.00-221993.93%
TSLA200417P003750002020-02-14 11:17AM EST375.002.001.002.54-0.30-13.04%315092.94%
TSLA200417P003800002020-02-14 12:04PM EST380.002.001.092.66-0.52-20.63%1646992.32%
TSLA200417P003850002020-02-14 12:51PM EST385.002.051.192.73-0.85-29.31%211291.52%
TSLA200417P003900002020-02-13 2:55PM EST390.002.811.732.550.00-1113391.37%
TSLA200417P003950002020-02-14 9:35AM EST395.002.651.402.66-0.08-2.93%324589.14%
TSLA200417P004000002020-02-14 3:55PM EST400.002.252.152.58-0.76-25.25%891,71989.99%
TSLA200417P004050002020-02-13 1:32PM EST405.003.351.533.300.00-130488.87%
TSLA200417P004100002020-02-13 3:14PM EST410.003.001.653.450.00-712388.27%
TSLA200417P004150002020-02-14 2:09PM EST415.002.631.773.60-3.07-53.86%15487.65%
TSLA200417P004200002020-02-14 12:31PM EST420.002.902.023.70-0.70-19.44%1227087.21%
TSLA200417P004250002020-02-14 3:02PM EST425.002.822.363.75-0.97-25.59%26140986.83%
TSLA200417P004300002020-02-14 11:33AM EST430.003.503.004.05-0.50-12.50%412687.74%
TSLA200417P004350002020-02-11 12:51PM EST435.004.902.524.250.00-232785.66%
TSLA200417P004400002020-02-14 11:32AM EST440.003.753.004.40-0.72-16.11%1224385.71%
TSLA200417P004450002020-02-14 1:32PM EST445.003.753.404.10-1.48-28.30%1112684.52%
TSLA200417P004500002020-02-14 3:45PM EST450.003.503.304.00-1.44-29.15%411,21982.69%
TSLA200417P004550002020-02-14 11:35AM EST455.004.303.254.25-0.80-15.69%1313981.75%
TSLA200417P004600002020-02-14 2:29PM EST460.004.303.555.25-0.95-18.10%720083.01%
TSLA200417P004650002020-02-14 2:36PM EST465.004.283.805.40-1.32-23.57%215882.38%
TSLA200417P004700002020-02-13 1:40PM EST470.005.983.705.400.00-416380.81%
TSLA200417P004750002020-02-14 10:54AM EST475.005.554.155.40-0.85-13.28%244580.25%
TSLA200417P004800002020-02-14 3:42PM EST480.005.104.455.20-1.65-24.44%353879.06%
TSLA200417P004850002020-02-14 2:06PM EST485.005.154.206.55-1.76-25.47%411479.55%
TSLA200417P004900002020-02-13 1:29PM EST490.007.054.456.60-0.12-1.67%129278.66%
TSLA200417P004950002020-02-14 11:06AM EST495.006.405.307.15-0.85-11.72%1318279.42%
TSLA200417P005000002020-02-14 3:54PM EST500.006.206.006.70-1.80-22.50%2003,79678.41%
TSLA200417P005050002020-02-14 10:25AM EST505.007.606.107.00-0.75-8.98%112477.59%
TSLA200417P005100002020-02-14 1:40PM EST510.006.726.157.35-2.06-23.46%1329676.78%
TSLA200417P005150002020-02-14 2:33PM EST515.007.206.407.85-1.90-20.88%234376.40%
TSLA200417P005200002020-02-14 3:15PM EST520.007.526.009.15-2.06-21.50%933676.18%
TSLA200417P005250002020-02-14 3:30PM EST525.008.007.158.50-2.35-22.71%1019875.43%
TSLA200417P005300002020-02-14 3:51PM EST530.008.457.858.85-2.50-22.83%716975.30%
TSLA200417P005350002020-02-14 3:58PM EST535.008.808.159.55-2.45-21.78%35875.06%
TSLA200417P005400002020-02-14 3:45PM EST540.009.508.709.80-2.10-18.10%821974.56%
TSLA200417P005450002020-02-14 3:44PM EST545.0010.009.0010.30-2.21-18.10%810474.03%
TSLA200417P005500002020-02-14 3:51PM EST550.0010.339.6510.75-2.58-19.98%2934873.78%
TSLA200417P005550002020-02-14 11:57AM EST555.0011.008.6512.50-1.89-14.66%4221873.13%
TSLA200417P005600002020-02-14 3:56PM EST560.0011.2711.1511.85-3.39-23.12%845573.51%
TSLA200417P005650002020-02-14 9:49AM EST565.0014.1010.7512.70-0.15-1.05%77472.53%
TSLA200417P005700002020-02-14 3:49PM EST570.0012.6311.8513.30-2.77-17.99%1814272.64%
TSLA200417P005750002020-02-14 3:58PM EST575.0013.0012.5013.90-2.74-17.41%2899772.31%
TSLA200417P005800002020-02-14 2:15PM EST580.0013.5713.1514.40-2.68-16.49%1916171.86%
TSLA200417P005850002020-02-14 1:31PM EST585.0014.1013.8515.30-3.73-20.92%279171.74%
TSLA200417P005900002020-02-14 3:19PM EST590.0015.0814.6015.70-3.62-19.36%105871.22%
TSLA200417P005950002020-02-14 2:45PM EST595.0015.5015.3016.80-4.30-21.72%1211071.16%
TSLA200417P006000002020-02-14 3:52PM EST600.0016.7515.9516.75-2.50-12.99%3602,19870.16%
TSLA200417P006050002020-02-14 11:40AM EST605.0018.0015.7520.00-3.20-15.09%1010270.92%
TSLA200417P006100002020-02-14 1:04PM EST610.0018.7016.3020.45-4.40-19.05%449170.15%
TSLA200417P006150002020-02-14 3:59PM EST615.0019.3017.5521.45-3.23-14.34%1256770.22%
TSLA200417P006200002020-02-14 3:40PM EST620.0020.2119.4521.05-3.87-16.07%1520269.74%
TSLA200417P006250002020-02-14 2:59PM EST625.0021.0019.6523.50-3.64-14.77%339069.96%
TSLA200417P006300002020-02-14 3:35PM EST630.0022.1520.0024.40-4.35-16.42%9822569.24%
TSLA200417P006350002020-02-14 2:42PM EST635.0022.9921.1026.10-3.56-13.41%44469.45%
TSLA200417P006400002020-02-14 3:55PM EST640.0024.3523.4525.15-3.98-14.05%1817968.77%
TSLA200417P006450002020-02-14 11:04AM EST645.0026.4823.2528.50-3.57-11.88%1312269.08%
TSLA200417P006500002020-02-14 3:41PM EST650.0026.7026.5028.00-4.30-13.87%13046969.10%
TSLA200417P006550002020-02-13 3:55PM EST655.0031.7825.5030.500.00-5310968.38%
TSLA200417P006600002020-02-14 11:27AM EST660.0029.7526.9531.80-3.71-11.09%311368.31%
TSLA200417P006650002020-02-14 9:33AM EST665.0029.8328.2533.15-7.16-19.36%950968.15%
TSLA200417P006700002020-02-14 10:16AM EST670.0035.4030.9532.80-0.36-1.01%17167.79%
TSLA200417P006750002020-02-14 11:23AM EST675.0034.0230.7536.50-4.09-10.73%820467.98%
TSLA200417P006800002020-02-14 3:59PM EST680.0034.9532.4537.45-4.34-11.05%717967.69%
TSLA200417P006850002020-02-14 1:21PM EST685.0036.6534.0038.85-4.74-11.45%112467.51%
TSLA200417P006900002020-02-14 3:20PM EST690.0037.9436.9038.90-4.51-10.62%1424467.29%
TSLA200417P006950002020-02-13 3:44PM EST695.0044.6437.4041.950.00-15767.32%
TSLA200417P007000002020-02-14 3:56PM EST700.0041.2540.0043.50-4.85-10.52%901,12567.58%
TSLA200417P007050002020-02-14 2:16PM EST705.0042.6740.8045.40-5.99-12.31%15967.12%
TSLA200417P007100002020-02-14 10:52AM EST710.0046.2542.5047.15-4.32-8.54%46266.97%
TSLA200417P007150002020-02-13 3:12PM EST715.0051.8145.5047.550.00-47766.76%
TSLA200417P007200002020-02-14 10:52AM EST720.0049.9347.3549.45-3.81-7.09%78366.67%
TSLA200417P007250002020-02-14 3:16PM EST725.0049.9648.8053.30-4.24-7.82%47667.20%
TSLA200417P007300002020-02-14 3:29PM EST730.0052.2750.0054.85-6.01-10.31%68266.60%
TSLA200417P007350002020-02-14 3:42PM EST735.0056.0552.9556.00-4.36-7.22%74466.53%
TSLA200417P007400002020-02-14 1:38PM EST740.0055.3655.1558.00-6.14-9.98%186866.47%
TSLA200417P007450002020-02-14 12:16PM EST745.0059.7857.5060.30-3.92-6.15%16266.55%
TSLA200417P007500002020-02-14 3:49PM EST750.0061.6059.7062.00-3.90-5.95%8383366.28%
TSLA200417P007550002020-02-14 12:39PM EST755.0063.4860.9564.70-2.57-3.89%810166.00%
TSLA200417P007600002020-02-14 3:25PM EST760.0065.1564.8567.00-5.85-8.24%819166.60%
TSLA200417P007650002020-02-14 3:44PM EST765.0068.7567.1069.35-6.25-8.33%25266.50%
TSLA200417P007700002020-02-14 3:44PM EST770.0071.4069.5071.75-2.50-3.38%3213066.45%
TSLA200417P007750002020-02-14 3:26PM EST775.0072.3971.2074.35-5.66-7.25%116066.16%
TSLA200417P007800002020-02-14 3:57PM EST780.0075.2873.7076.85-4.72-5.90%8614366.11%
TSLA200417P007850002020-02-14 3:58PM EST785.0077.6576.4079.45-6.32-7.53%4121566.15%
TSLA200417P007900002020-02-14 2:49PM EST790.0079.9178.9082.05-6.37-7.38%84966.07%
TSLA200417P007950002020-02-14 3:58PM EST795.0082.9582.3084.60-7.69-8.48%153766.28%
TSLA200417P008000002020-02-14 3:59PM EST800.0086.0084.2587.45-5.25-5.75%8750666.01%
TSLA200417P008050002020-02-14 1:55PM EST805.0087.2785.0088.90-8.09-8.48%73564.71%
TSLA200417P008100002020-02-14 3:40PM EST810.0091.5089.7592.90-5.75-5.91%112165.90%
TSLA200417P008150002020-02-14 2:30PM EST815.0093.5591.8596.60-7.95-7.83%11765.91%
TSLA200417P008200002020-02-14 3:56PM EST820.0097.0095.4598.75-6.65-6.42%35465.87%
TSLA200417P008250002020-02-14 1:24PM EST825.0099.4598.40101.70-7.15-6.71%46665.86%
TSLA200417P008300002020-02-14 12:03PM EST830.00102.35101.40104.70-7.30-6.66%1423865.85%
TSLA200417P008350002020-02-14 12:03PM EST835.00105.35104.85109.15-17.06-13.94%217566.54%
TSLA200417P008400002020-02-14 12:03PM EST840.00108.40107.90112.65-7.50-6.47%33166.67%
TSLA200417P008450002020-02-14 12:03PM EST845.00111.50110.25115.80-4.60-3.96%12266.37%
TSLA200417P008500002020-02-14 3:44PM EST850.00116.90114.10118.90-0.30-0.26%175766.60%
TSLA200417P008550002020-02-13 10:26AM EST855.00136.85117.15121.650.00-1666.35%
TSLA200417P008600002020-02-14 1:21PM EST860.00122.75120.55125.10-3.30-2.62%31566.48%
TSLA200417P008650002020-02-13 12:21PM EST865.00130.75123.70128.20-1.82-1.37%143066.34%
TSLA200417P008700002020-02-13 12:53PM EST870.00129.85127.10132.300.00-31466.66%
TSLA200417P008750002020-02-13 2:05PM EST875.00136.60129.80135.750.00-104266.43%
TSLA200417P008800002020-02-14 10:36AM EST880.00138.25133.95138.65-3.32-2.35%27866.51%
TSLA200417P008850002020-02-14 10:56AM EST885.00138.00136.65142.05-92.10-40.03%2966.20%
TSLA200417P008900002020-02-07 1:17PM EST890.00194.88141.10146.300.00-21966.88%
TSLA200417P008950002020-02-14 9:58AM EST895.00149.40143.65149.85-26.95-15.28%1966.50%
TSLA200417P009000002020-02-14 11:14AM EST900.00148.00147.25153.45-9.00-5.73%1612066.54%
TSLA200417P009050002020-02-14 12:55PM EST905.00155.52150.80156.45+0.67+0.43%53766.28%
TSLA200417P009100002020-02-13 1:35PM EST910.00159.80154.40160.800.00-13566.56%
TSLA200417P009150002020-02-14 11:16AM EST915.00159.46158.05164.55-3.94-2.41%225566.59%
TSLA200417P009200002020-02-13 12:37PM EST920.00165.00161.80167.600.00-11966.35%
TSLA200417P009250002020-02-12 9:30AM EST925.00190.05165.75171.100.00-12966.35%
TSLA200417P009300002020-02-14 9:59AM EST930.00173.35168.55175.85-7.23-4.00%14966.36%
TSLA200417P009350002020-02-12 9:37AM EST935.00193.75173.95179.700.00-22667.06%
TSLA200417P009400002020-02-10 11:09AM EST940.00226.40177.80183.550.00-52367.09%
TSLA200417P009450002020-02-13 12:27PM EST945.00188.82180.80186.850.00-11266.50%
TSLA200417P009500002020-02-13 12:27PM EST950.00192.72183.90191.500.00-13166.50%
TSLA200417P009550002020-02-10 12:37PM EST955.00240.05187.55194.750.00-11466.10%
TSLA200417P009600002020-02-06 10:14AM EST960.00253.65191.30199.850.00-21566.53%
TSLA200417P009650002020-02-10 10:23AM EST965.00231.50195.65204.200.00-1566.87%
TSLA200417P009700002020-02-06 11:38AM EST970.00255.40200.10207.750.00--766.88%
TSLA200417P009750002020-02-10 9:38AM EST975.00223.30205.05211.300.00-1267.10%
TSLA200417P009800002020-02-10 12:43PM EST980.00260.55207.40216.350.00-1466.79%
TSLA200417P009850002020-02-10 10:01AM EST985.00241.70212.10219.700.00-1266.75%
TSLA200417P009900002020-02-06 3:15PM EST990.00282.00217.10223.500.00-71867.04%
TSLA200417P009950002020-02-10 12:43PM EST995.00273.20220.35228.200.00-111666.92%
TSLA200417P010000002020-02-14 3:55PM EST1,000.00227.85225.35232.15-28.15-11.00%1518767.24%
TSLA200417P010100002020-02-10 9:38AM EST1,010.00236.55232.95240.70-14.25-5.68%1266.99%
TSLA200417P010200002020-02-05 2:01PM EST1,020.00327.00242.10249.500.00--467.54%
TSLA200417P010300002020-02-14 1:44PM EST1,030.00248.88252.15257.75-9.92-3.83%1368.22%
TSLA200417P010400002020-02-06 11:38AM EST1,040.00314.90259.50266.400.00--667.62%
TSLA200417P010500002020-02-06 10:10AM EST1,050.00344.35267.95275.600.00--267.81%
TSLA200417P010600002020-02-10 10:40AM EST1,060.00316.05275.50284.000.00-1766.97%
TSLA200417P010700002020-02-10 11:12AM EST1,070.00341.15284.00293.050.00-3766.92%
TSLA200417P010800002020-02-10 11:23AM EST1,080.00304.60293.90302.40-44.70-12.80%2567.82%
TSLA200417P010900002020-02-10 9:40AM EST1,090.00317.70302.55311.200.00-2767.58%
TSLA200417P011000002020-02-12 12:55PM EST1,100.00335.78311.40320.150.00-1967.47%
TSLA200417P011100002020-02-10 11:12AM EST1,110.00377.30321.35329.500.00-1768.26%
TSLA200417P011200002020-02-13 9:49AM EST1,120.00370.95329.60339.000.00--967.98%
TSLA200417P011300002020-02-10 12:43PM EST1,130.00366.95339.60348.100.00-31268.56%
TSLA200417P011400002020-02-05 10:26AM EST1,140.00410.05348.50357.150.00--368.27%
TSLA200417P011500002020-02-10 9:31AM EST1,150.00377.00357.35366.450.00-11268.04%
TSLA200417P011600002020-02-05 9:44AM EST1,160.00404.25367.75376.100.00--469.19%
TSLA200417P011700002020-02-05 2:08PM EST1,170.00468.15378.80384.700.00--770.03%
TSLA200417P011800002020-02-07 3:35PM EST1,180.00449.70387.45394.100.00-3569.56%
TSLA200417P011900002020-02-10 12:43PM EST1,190.00447.95397.60404.200.00-21570.83%
TSLA200417P012000002020-02-14 11:09AM EST1,200.00401.38406.90413.70-34.75-7.97%107570.87%
TSLA200417P012100002020-02-05 10:25AM EST1,210.00471.90414.00423.400.00--669.07%
TSLA200417P012200002020-02-10 12:43PM EST1,220.00476.05424.20432.950.00-2269.83%
TSLA200417P012300002020-02-10 11:23AM EST1,230.00487.80434.45442.550.00-1470.67%
TSLA200417P012400002020-02-05 3:52PM EST1,240.00529.35443.95452.000.00--270.61%
TSLA200417P012500002020-02-07 2:41PM EST1,250.00520.80453.00461.750.00-3570.34%
TSLA200417P012600002020-02-07 2:15PM EST1,260.00531.30462.00471.400.00-71569.83%
TSLA200417P012800002020-02-05 2:08PM EST1,280.00572.20481.85490.750.00--570.72%
TSLA200417P013000002020-02-13 3:52PM EST1,300.00505.00500.85510.150.00-1370.53%
TSLA200417P013200002020-02-10 10:24AM EST1,320.00549.35520.30529.600.00-1870.76%
TSLA200417P013400002020-02-10 12:43PM EST1,340.00590.50539.95549.150.00-2471.27%
TSLA200417P013600002020-02-06 10:46AM EST1,360.00622.15559.85568.700.00--472.03%
TSLA200417P013800002020-02-06 10:10AM EST1,380.00656.85579.05588.350.00--871.73%
TSLA200417P014000002020-02-06 10:46AM EST1,400.00657.35599.15607.700.00--472.26%
TSLA200417P014200002020-02-04 10:17AM EST1,420.00562.75618.80627.450.00--172.60%
TSLA200417P014400002020-02-06 11:19AM EST1,440.00665.95638.50647.100.00--1372.71%
TSLA200417P014600002020-02-06 11:19AM EST1,460.00685.15658.20666.850.00--1372.90%
TSLA200417P014800002020-02-04 3:41PM EST1,480.00591.05678.05686.650.00--2073.42%
TSLA200417P015000002020-02-04 3:41PM EST1,500.00609.00697.85706.450.00--4573.74%
TSLA200417P016000002020-02-05 10:07AM EST1,600.00831.00796.70805.700.00--273.87%
TSLA200417P016300002020-02-05 1:11PM EST1,630.00883.50826.85835.550.00--275.50%
TSLA200417P016700002020-02-05 10:02AM EST1,670.00916.30866.35875.350.00--374.55%
TSLA200417P016800002020-02-06 10:40AM EST1,680.00932.80876.30885.300.00--174.55%
TSLA200417P017100002020-02-10 9:38AM EST1,710.00902.75906.25915.200.00-2475.23%
TSLA200417P017400002020-02-05 12:28PM EST1,740.00994.70936.60945.150.00--378.28%
TSLA200417P017600002020-02-10 12:11AM EST1,760.001,011.75956.10965.100.00--176.12%
TSLA200417P017700002020-02-05 1:32PM EST1,770.001,040.60966.10975.050.00--176.25%
TSLA200417P017900002020-02-05 10:25AM EST1,790.001,025.90986.35995.050.00--278.74%
TSLA200417P018000002020-02-05 10:25AM EST1,800.001,035.70996.051,005.000.00--276.93%
TSLA200417P018100002020-02-10 12:11AM EST1,810.001,053.351,006.501,015.000.00--280.25%
TSLA200417P018200002020-02-05 11:14AM EST1,820.001,048.051,016.401,024.950.00--479.81%
TSLA200417P018300002020-02-05 10:03AM EST1,830.001,044.951,026.501,034.950.00--280.86%
TSLA200417P018400002020-02-05 10:38AM EST1,840.001,088.651,036.451,044.950.00--581.01%
TSLA200417P018500002020-02-05 11:16AM EST1,850.001,077.951,046.451,054.950.00--481.47%
TSLA200417P018600002020-02-05 10:38AM EST1,860.001,108.351,056.001,064.950.00--778.81%
TSLA200417P018700002020-02-05 10:40AM EST1,870.001,122.951,066.001,074.950.00--479.25%
TSLA200417P018800002020-02-05 1:37PM EST1,880.001,158.651,076.001,084.950.00--1279.66%