TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200717C000100002020-02-10 12:11AM EST10.00797.45787.60793.550.00--1324.61%
TSLA200717C000200002020-02-04 10:34AM EST20.00843.50777.60783.550.00--1261.62%
TSLA200717C000300002020-02-03 10:37AM EST30.00689.50767.60773.550.00--0228.32%
TSLA200717C000400002020-02-04 12:29PM EST40.00866.05757.60763.750.00--3209.86%
TSLA200717C000500002020-02-03 1:34PM EST50.00699.35747.60753.750.00--2192.68%
TSLA200717C000800002020-02-05 9:47AM EST80.00714.80717.70723.800.00--2159.91%
TSLA200717C001100002020-02-10 12:11AM EST110.00664.05687.90694.050.00--9141.55%
TSLA200717C001200002020-02-05 10:15AM EST120.00639.15678.00685.350.00--8145.48%
TSLA200717C001300002020-02-05 10:15AM EST130.00626.80668.10675.050.00--30138.04%
TSLA200717C001400002020-02-05 10:38AM EST140.00611.45658.25665.100.00--16133.55%
TSLA200717C001500002020-02-06 1:54PM EST150.00614.65648.35655.200.00--15129.35%
TSLA200717C001600002020-02-05 11:56AM EST160.00603.60638.55645.700.00--6127.78%
TSLA200717C001700002020-02-04 10:35AM EST170.00641.60628.70636.700.00--5127.76%
TSLA200717C001800002020-02-10 12:11AM EST180.00614.70618.90625.050.00--3117.29%
TSLA200717C001900002020-02-05 9:45AM EST190.00597.70609.10615.250.00--3114.80%
TSLA200717C002000002020-02-05 11:46AM EST200.00564.50599.30605.450.00-23112.35%
TSLA200717C002100002020-02-04 3:38PM EST210.00752.30589.55596.400.00--11112.56%
TSLA200717C002200002020-02-04 9:45AM EST220.00555.30579.80585.500.00--5106.76%
TSLA200717C002300002020-02-04 9:44AM EST230.00669.15570.05575.900.00--1105.24%
TSLA200717C002400002020-02-24 9:44AM EST240.00609.38560.35567.500.00--1106.84%
TSLA200717C002500002020-02-04 9:44AM EST250.00649.75550.65556.500.00-16101.72%
TSLA200717C002600002020-02-05 10:18AM EST260.00502.05541.00546.850.00--2100.16%
TSLA200717C002700002020-02-05 3:15PM EST270.00474.67531.35537.250.00-6698.66%
TSLA200717C002900002020-02-20 1:41PM EST290.00604.19512.15519.500.00-81298.25%
TSLA200717C003000002020-02-19 11:47AM EST300.00632.64502.60509.450.00-113295.91%
TSLA200717C003100002020-02-20 1:27PM EST310.00583.91493.10499.050.00-101093.16%
TSLA200717C003200002020-02-20 11:53AM EST320.00562.47483.60489.750.00-685292.13%
TSLA200717C003300002020-02-19 11:28AM EST330.00612.30474.20480.150.00-343690.75%
TSLA200717C003350002020-02-24 10:26AM EST335.00524.29469.50475.650.00-1490.44%
TSLA200717C003400002020-02-20 10:51AM EST340.00568.81464.80470.800.00-12489.65%
TSLA200717C003450002020-02-04 1:38PM EST345.00582.35460.10466.150.00--189.11%
TSLA200717C003500002020-02-12 3:41PM EST350.00427.70455.45461.500.00-101288.61%
TSLA200717C003550002020-01-27 12:47PM EST355.00215.10450.80456.850.00-5588.09%
TSLA200717C003600002020-02-04 3:55PM EST360.00513.90446.20452.300.00-1387.73%
TSLA200717C003700002020-02-18 10:17AM EST370.00490.37436.95444.000.00-263187.69%
TSLA200717C003750002020-02-13 3:32PM EST375.00430.61432.35439.450.00-223487.23%
TSLA200717C003800002020-02-13 2:52PM EST380.00431.05427.80433.900.00-12185.82%
TSLA200717C003850002020-02-12 2:21PM EST385.00395.13423.25430.150.00-423086.15%
TSLA200717C003900002020-02-20 9:30AM EST390.00529.55418.70424.800.00-212884.95%
TSLA200717C003950002020-02-05 10:34AM EST395.00372.85414.20420.350.00-1684.63%
TSLA200717C004000002020-02-19 2:54PM EST400.00526.23409.65415.900.00-22784.23%
TSLA200717C004050002020-01-29 3:20PM EST405.00401.30405.20411.400.00-4483.86%
TSLA200717C004100002020-02-05 10:25AM EST410.00377.45400.70407.900.00-51984.24%
TSLA200717C004150002020-02-05 10:25AM EST415.00373.10396.25402.500.00-2883.09%
TSLA200717C004200002020-02-21 11:07AM EST420.00485.30391.85398.000.00-11182.70%
TSLA200717C004250002020-02-24 11:29AM EST425.00427.88387.45394.300.00-1982.88%
TSLA200717C004300002020-02-05 1:30PM EST430.00309.27383.05389.500.00-3582.22%
TSLA200717C004350002020-02-04 10:30AM EST435.00455.45378.70385.800.00-12182.36%
TSLA200717C004400002020-02-21 9:45AM EST440.00465.00374.35380.450.00-1381.33%
TSLA200717C004450002020-02-05 10:10AM EST445.00341.10370.00376.600.00-1281.31%
TSLA200717C004500002020-02-25 2:30PM EST450.00361.00365.70372.30-40.00-9.98%17181.00%
TSLA200717C004550002020-02-06 12:15PM EST455.00328.70361.45367.000.00-1680.06%
TSLA200717C004600002020-02-05 9:47AM EST460.00361.81357.20363.850.00-52480.47%
TSLA200717C004650002020-02-06 9:50AM EST465.00262.35352.95359.450.00-104280.07%
TSLA200717C004700002020-02-04 10:20AM EST470.00437.38348.75355.450.00-113479.92%
TSLA200717C004750002020-02-19 11:39AM EST475.00479.17344.60350.750.00-310179.36%
TSLA200717C004800002020-02-24 1:35PM EST480.00376.10340.45346.100.00-14578.82%
TSLA200717C004850002020-02-25 12:26PM EST485.00342.49336.30342.50+18.64+5.76%31378.86%
TSLA200717C004900002020-02-19 10:31AM EST490.00454.26332.20339.000.00-12678.94%
TSLA200717C004950002020-02-03 9:58AM EST495.00247.40328.15333.450.00-3577.93%
TSLA200717C005000002020-02-21 10:36AM EST500.00409.89324.10329.400.00-16077.71%
TSLA200717C005050002020-02-07 10:13AM EST505.00273.30320.05327.700.00-11378.65%
TSLA200717C005100002020-02-19 9:30AM EST510.00429.53316.10321.450.00-22777.32%
TSLA200717C005150002020-02-07 10:13AM EST515.00266.00312.10317.600.00-1677.16%
TSLA200717C005200002020-02-05 1:55PM EST520.00243.15308.20313.600.00-112976.95%
TSLA200717C005250002020-02-19 11:20AM EST525.00440.00304.30309.750.00-11676.78%
TSLA200717C005300002020-02-20 3:50PM EST530.00390.05300.40305.950.00-18676.62%
TSLA200717C005350002020-02-07 10:13AM EST535.00251.40296.55301.900.00-12976.34%
TSLA200717C005400002020-02-19 3:55PM EST540.00398.18292.75298.300.00-11876.27%
TSLA200717C005450002020-02-18 10:29AM EST545.00334.00288.95294.350.00-13076.02%
TSLA200717C005500002020-02-24 9:49AM EST550.00336.14285.20290.850.00-152375.97%
TSLA200717C005600002020-02-20 10:49AM EST560.00316.75277.80284.300.00-113176.01%
TSLA200717C005700002020-02-21 10:02AM EST570.00355.10270.50276.250.00-57075.39%
TSLA200717C005800002020-02-21 11:41AM EST580.00356.00263.35268.750.00-110374.98%
TSLA200717C005900002020-02-24 3:56PM EST590.00289.70256.30263.100.00-64075.21%
TSLA200717C006000002020-02-25 11:26AM EST600.00252.55249.40257.50-30.59-10.80%31,12975.41%
TSLA200717C006100002020-02-18 3:53PM EST610.00290.00242.65249.800.00-34374.83%
TSLA200717C006200002020-02-19 10:19AM EST620.00282.25236.00241.950.00-416174.17%
TSLA200717C006300002020-02-12 2:10PM EST630.00317.75229.50235.350.00-142473.93%
TSLA200717C006400002020-02-19 9:35AM EST640.00320.00223.15228.650.00-12373.62%
TSLA200717C006500002020-02-25 12:16PM EST650.00226.53216.95224.40-58.09-20.41%319474.07%
TSLA200717C006550002020-02-21 9:49AM EST655.00288.35213.85222.900.00--774.45%
TSLA200717C006600002020-02-20 11:24AM EST660.00277.63210.85216.600.00-55073.36%
TSLA200717C006650002020-02-10 10:40AM EST665.00193.90207.85215.450.00-1873.84%
TSLA200717C006700002020-02-21 10:19AM EST670.00280.10204.90211.150.00-19873.35%
TSLA200717C006750002020-02-05 9:42AM EST675.00204.95201.95209.400.00--673.61%
TSLA200717C006800002020-02-25 11:29AM EST680.00203.00199.20206.75-28.15-12.18%212073.65%
TSLA200717C006850002020-02-20 11:40AM EST685.00259.15196.20204.000.00-61873.56%
TSLA200717C006900002020-02-20 10:33AM EST690.00274.25193.40198.900.00-12872.83%
TSLA200717C006950002020-02-20 10:33AM EST695.00270.98190.60196.900.00-11672.99%
TSLA200717C007000002020-02-25 9:46AM EST700.00220.00187.85194.20-25.80-10.50%11,01172.94%
TSLA200717C007050002020-02-19 10:23AM EST705.00291.73185.55190.650.00-1472.77%
TSLA200717C007100002020-02-25 3:58PM EST710.00187.00182.65188.50-53.00-22.08%216872.80%
TSLA200717C007150002020-02-05 10:06AM EST715.00184.00180.05187.300.00--573.16%
TSLA200717C007200002020-02-21 9:34AM EST720.00258.90177.20184.400.00-611072.96%
TSLA200717C007250002020-02-25 10:14AM EST725.00200.60175.00181.90-51.10-20.30%1873.04%
TSLA200717C007300002020-02-20 12:06PM EST730.00232.35172.05177.900.00-24172.48%
TSLA200717C007350002020-02-24 11:10AM EST735.00209.45169.55175.750.00-31172.54%
TSLA200717C007400002020-02-20 11:28AM EST740.00225.74167.65175.250.00-12973.20%
TSLA200717C007450002020-02-13 9:33AM EST745.00131.56165.20172.650.00-1473.11%
TSLA200717C007500002020-02-25 1:26PM EST750.00167.22162.20169.00-48.55-22.50%915972.58%
TSLA200717C007550002020-02-11 9:37AM EST755.00138.23159.80168.050.00-1372.92%
TSLA200717C007600002020-02-19 12:38PM EST760.00241.80157.45163.500.00-18372.31%
TSLA200717C007650002020-02-13 12:26PM EST765.00152.00155.15161.100.00-2572.26%
TSLA200717C007700002020-02-25 3:41PM EST770.00155.00152.85158.95-70.62-31.30%36872.26%
TSLA200717C007750002020-02-10 9:44AM EST775.00137.75150.60156.450.00-11472.17%
TSLA200717C007800002020-02-25 11:58AM EST780.00162.15148.35154.05-44.92-21.69%315272.10%
TSLA200717C007850002020-02-18 9:51AM EST785.00172.63147.20154.450.00-11873.02%
TSLA200717C007900002020-02-24 9:49AM EST790.00187.63145.15153.250.00-26973.27%
TSLA200717C007950002020-02-25 1:35PM EST795.00145.10141.85149.30-42.55-22.68%18972.48%
TSLA200717C008000002020-02-25 2:56PM EST800.00140.40139.75146.60-38.50-21.52%1445172.30%
TSLA200717C008100002020-02-25 12:32PM EST810.00146.22135.65141.45-19.13-11.57%35272.01%
TSLA200717C008200002020-02-25 1:29PM EST820.00137.45131.65137.70-23.50-14.60%824572.05%
TSLA200717C008300002020-02-25 11:55AM EST830.00140.90127.80133.95-21.03-12.99%86872.07%
TSLA200717C008400002020-02-25 2:26PM EST840.00127.53124.00131.90-32.57-20.34%431672.48%
TSLA200717C008500002020-02-25 3:32PM EST850.00122.00120.35125.95-27.47-18.38%722871.90%
TSLA200717C008600002020-02-25 11:58AM EST860.00129.92116.80123.25-13.98-9.72%115972.11%
TSLA200717C008700002020-02-24 9:39AM EST870.00153.86113.40120.000.00-47372.17%
TSLA200717C008800002020-02-25 3:35PM EST880.00110.97110.05117.25-24.46-18.06%42772.33%
TSLA200717C008900002020-02-25 2:31PM EST890.00107.85106.80114.65-27.65-20.41%73072.50%
TSLA200717C009000002020-02-25 3:59PM EST900.00107.78104.80111.55-22.98-17.57%1032,09972.81%
TSLA200717C009100002020-02-25 3:59PM EST910.00104.76100.30108.00-23.86-18.55%57472.34%
TSLA200717C009200002020-02-25 1:35PM EST920.00101.5097.40105.00-24.09-19.18%66672.37%
TSLA200717C009300002020-02-25 1:43PM EST930.0099.8594.85102.00-28.36-22.12%223572.44%
TSLA200717C009400002020-02-25 1:43PM EST940.0097.0092.3097.85-22.19-18.62%43372.19%
TSLA200717C009500002020-02-25 2:02PM EST950.0092.5089.1096.00-24.05-20.63%277972.30%
TSLA200717C009600002020-02-20 10:07AM EST960.0095.4786.6594.00-45.02-32.04%66172.54%
TSLA200717C009700002020-02-25 1:43PM EST970.0089.4584.1591.00-30.35-25.33%35272.47%
TSLA200717C009800002020-02-24 12:37PM EST980.00105.5081.7089.00-1.20-1.12%123072.63%
TSLA200717C009900002020-02-24 12:11PM EST990.00102.6581.8585.500.00-214773.03%
TSLA200717C010000002020-02-25 3:59PM EST1,000.0081.4976.5083.30-18.51-18.51%601,15272.32%
TSLA200717C010100002020-02-24 3:47PM EST1,010.0098.6075.4082.800.00-41473.12%
TSLA200717C010200002020-02-24 1:22PM EST1,020.0096.7873.4579.250.00-174772.86%
TSLA200717C010300002020-02-24 12:08PM EST1,030.0092.9070.2577.000.00-3172.59%
TSLA200717C010400002020-02-25 2:01PM EST1,040.0073.0469.4076.95-18.96-20.61%13673.48%
TSLA200717C010500002020-02-25 3:59PM EST1,050.0071.2467.3573.00-19.76-21.71%8230573.00%
TSLA200717C010600002020-02-24 3:13PM EST1,060.0089.0065.7571.200.00-12873.17%
TSLA200717C010700002020-02-24 3:35PM EST1,070.0085.4663.6569.650.00-1573.25%
TSLA200717C010800002020-02-25 12:21PM EST1,080.0069.1562.0067.60-31.82-31.51%11173.28%
TSLA200717C010900002020-02-20 9:32AM EST1,090.0098.0059.7066.150.00-4473.27%
TSLA200717C011000002020-02-25 2:29PM EST1,100.0060.0058.0564.40-19.00-24.05%204473.33%
TSLA200717C011100002020-02-25 11:52AM EST1,110.0065.3557.0064.40-12.36-15.91%276274.02%
TSLA200717C011200002020-02-13 12:02PM EST1,120.0048.5054.6561.400.00--173.47%
TSLA200717C011300002020-02-25 2:57PM EST1,130.0058.2553.1561.40-46.40-44.34%3973.99%
TSLA200717C011400002020-02-20 10:43AM EST1,140.0088.7552.0060.000.00-510474.19%
TSLA200717C011500002020-02-20 11:59AM EST1,150.0078.7051.0058.650.00-102074.42%
TSLA200717C011600002020-02-06 10:07AM EST1,160.0037.4450.3057.000.00--474.63%
TSLA200717C011700002020-02-19 3:46PM EST1,170.0083.6348.4555.800.00-1474.62%
TSLA200717C011800002020-02-21 12:09PM EST1,180.0084.6547.8052.800.00-1224274.39%
TSLA200717C011900002020-02-25 3:53PM EST1,190.0049.4746.0052.55-31.23-38.70%32174.62%
TSLA200717C012000002020-02-25 3:56PM EST1,200.0048.3547.2052.40-13.65-22.02%4824975.78%
TSLA200717C012100002020-02-20 10:00AM EST1,210.0075.1543.0050.400.00-41974.71%
TSLA200717C012200002020-02-25 12:03PM EST1,220.0051.2842.3549.00-15.72-23.46%32974.88%
TSLA200717C012300002020-02-24 12:33PM EST1,230.0058.7740.1048.000.00-5874.65%
TSLA200717C012400002020-02-24 12:28PM EST1,240.0058.6240.2546.850.00-5875.11%
TSLA200717C012500002020-02-25 2:08PM EST1,250.0043.1040.0546.05-12.49-22.47%11145075.56%
TSLA200717C012600002020-02-21 2:51PM EST1,260.0073.5239.5045.500.00-1475.97%
TSLA200717C012800002020-02-25 10:28AM EST1,280.0043.4037.5042.80-20.24-31.80%31175.91%
TSLA200717C013000002020-02-24 9:50AM EST1,300.0040.0535.5041.50-17.45-30.35%96476.24%
TSLA200717C013200002020-02-19 9:34AM EST1,320.0055.0134.8040.000.00-1476.89%
TSLA200717C013400002020-02-24 1:03PM EST1,340.0047.5032.5038.500.00-33776.92%
TSLA200717C013600002020-02-24 10:45AM EST1,360.0051.9231.6035.500.00-1476.84%
TSLA200717C013800002020-02-25 10:25AM EST1,380.0036.0030.2533.95-9.00-20.00%22177.06%
TSLA200717C014000002020-02-25 2:07PM EST1,400.0031.8529.1032.75-10.15-24.17%915177.42%
TSLA200717C014200002020-02-19 2:02PM EST1,420.0049.1027.0033.000.00-11177.93%
TSLA200717C014400002020-02-19 10:42AM EST1,440.0053.1526.0031.450.00-22578.12%
TSLA200717C014600002020-02-19 3:58PM EST1,460.0043.0024.5029.150.00-14377.75%
TSLA200717C014800002020-02-25 12:16PM EST1,480.0029.0024.7527.95-19.70-40.45%1878.48%
TSLA200717C015000002020-02-25 3:58PM EST1,500.0026.0022.5027.95-8.40-24.42%7167778.64%
TSLA200717C015200002020-02-06 11:51AM EST1,520.0029.8022.9527.550.00--279.74%
TSLA200717C015300002020-02-18 9:45AM EST1,530.0020.6021.9025.550.00--178.94%
TSLA200717C015400002020-02-24 11:43AM EST1,540.0032.2520.5025.200.00-6978.68%
TSLA200717C015500002020-02-24 11:58AM EST1,550.0032.3521.6526.000.00-110280.07%
TSLA200717C015600002020-02-25 3:36PM EST1,560.0022.5021.3526.50-14.88-39.81%35380.67%
TSLA200717C015700002020-02-24 11:46AM EST1,570.0029.5020.0024.300.00-706079.57%
TSLA200717C015800002020-02-13 2:34PM EST1,580.0016.9020.4024.800.00--280.48%
TSLA200717C015900002020-02-21 10:54AM EST1,590.0036.6020.0024.500.00-233080.66%
TSLA200717C016000002020-02-25 12:02PM EST1,600.0025.0019.6523.95-5.00-16.67%24480.73%
TSLA200717C016100002020-02-24 3:36PM EST1,610.0029.0018.5523.500.00-14280.48%
TSLA200717C016200002020-02-24 11:43AM EST1,620.0028.2518.9523.250.00-171781.03%
TSLA200717C016300002020-02-24 10:50AM EST1,630.0031.9618.6522.900.00-21381.20%
TSLA200717C016400002020-02-19 11:43AM EST1,640.0045.1018.2022.000.00--1481.01%
TSLA200717C016500002020-02-24 12:19PM EST1,650.0026.9518.0521.700.00-3610281.25%
TSLA200717C016600002020-02-25 2:34PM EST1,660.0019.7017.0022.00-7.45-27.44%12081.34%
TSLA200717C016700002020-02-25 3:35PM EST1,670.0018.7017.4521.65-15.65-45.56%1181.85%
TSLA200717C016800002020-02-24 11:14AM EST1,680.0017.6016.7021.50-10.85-38.14%12181.84%
TSLA200717C016900002020-02-21 11:10AM EST1,690.0031.7516.7020.500.00-1081.78%
TSLA200717C017000002020-02-25 3:41PM EST1,700.0018.8516.1520.65-9.15-32.68%12182.01%
TSLA200717C017100002020-02-10 3:13PM EST1,710.007.1516.1020.750.00-1282.48%
TSLA200717C017200002020-02-24 10:08AM EST1,720.0029.3516.1020.250.00--182.65%
TSLA200717C017300002020-02-13 2:32PM EST1,730.0012.3015.8520.150.00--1082.90%
TSLA200717C017500002020-02-13 2:33PM EST1,750.0011.9514.8018.900.00-1682.50%
TSLA200717C017600002020-02-18 12:08AM EST1,760.0011.0015.1018.500.00--782.86%
TSLA200717C017700002020-02-20 1:11PM EST1,770.0022.3514.6519.000.00-32383.30%
TSLA200717C017800002020-02-19 1:26PM EST1,780.0028.5714.6018.700.00-2683.52%
TSLA200717C017900002020-02-21 10:23AM EST1,790.0027.0014.5018.200.00-11983.59%
TSLA200717C018000002020-02-25 3:37PM EST1,800.0016.2015.0518.05-7.95-32.92%441184.22%
TSLA200717C018100002020-02-20 1:12PM EST1,810.0021.0014.1017.800.00-56083.94%
TSLA200717C018200002020-02-25 10:35AM EST1,820.0017.0513.9017.70-7.75-31.25%14884.16%
TSLA200717C018300002020-02-20 1:11PM EST1,830.0020.3013.3017.250.00-610583.94%
TSLA200717C018400002020-02-25 10:58AM EST1,840.0015.6513.3517.05-4.25-21.36%24284.24%
TSLA200717C018500002020-02-24 9:58AM EST1,850.0023.4513.3517.000.00-716784.60%
TSLA200717C018600002020-02-25 11:23AM EST1,860.0015.5012.9016.55-5.50-26.19%19584.44%
TSLA200717C018700002020-02-25 10:03AM EST1,870.0019.3012.9016.35-3.70-16.09%312584.70%
TSLA200717C018800002020-02-25 3:05PM EST1,880.0014.4012.5016.15-5.44-27.42%1245584.71%
TSLA200717C018850002020-02-25 3:59PM EST1,885.0015.7612.7516.10-4.12-20.72%51744285.02%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200717P000100002020-02-25 12:32PM EST10.000.010.000.010.00-51,749196.88%
TSLA200717P000200002020-02-12 1:29PM EST20.000.060.010.100.00-1024197.66%
TSLA200717P000300002020-02-20 3:16PM EST30.000.050.010.150.00-3558180.47%
TSLA200717P000400002020-02-24 2:13PM EST40.000.010.010.670.00-227189.55%
TSLA200717P000500002020-02-25 1:10PM EST50.000.170.010.38+0.10+142.86%10073164.06%
TSLA200717P000600002020-02-05 12:56PM EST60.000.300.010.740.00-2152163.97%
TSLA200717P000700002020-02-24 11:16AM EST70.000.160.010.30+0.01+6.67%115140.04%
TSLA200717P000800002020-01-24 3:57PM EST80.000.260.001.010.00-10150.10%
TSLA200717P000900002020-01-15 10:05AM EST90.000.250.010.910.00-12140.58%
TSLA200717P001000002020-02-24 10:50AM EST100.000.300.210.700.00-5154133.45%
TSLA200717P001100002020-02-18 9:57AM EST110.000.100.101.620.00-21137.65%
TSLA200717P001200002020-02-25 1:56PM EST120.000.500.011.67+0.08+19.05%1131131.10%
TSLA200717P001300002020-02-13 2:36PM EST130.000.720.001.730.00--150126.03%
TSLA200717P001400002020-02-24 10:23AM EST140.000.650.001.810.00-10192121.58%
TSLA200717P001500002020-02-25 2:33PM EST150.000.700.240.85+0.15+27.27%12129109.57%
TSLA200717P001600002020-02-14 1:18PM EST160.000.500.301.160.00-198109.28%
TSLA200717P001700002020-02-05 2:46PM EST170.000.150.161.370.00-100111105.84%
TSLA200717P001800002020-02-20 12:12PM EST180.000.750.381.500.00-8140104.79%
TSLA200717P001900002020-02-20 3:13PM EST190.000.810.192.450.00-110102105.88%
TSLA200717P002000002020-02-24 1:04PM EST200.001.330.401.750.00-221999.34%
TSLA200717P002100002020-02-05 10:08AM EST210.001.900.502.840.00-115102.20%
TSLA200717P002200002020-02-25 1:40PM EST220.001.540.163.05-0.01-0.65%339598.19%
TSLA200717P002300002020-02-06 9:55AM EST230.002.500.393.300.00-3014996.97%
TSLA200717P002400002020-02-20 11:03AM EST240.001.501.032.700.00-28593.98%
TSLA200717P002500002020-02-25 11:13AM EST250.001.911.873.00+0.49+34.51%4011094.89%
TSLA200717P002600002020-02-11 10:07AM EST260.002.251.804.150.00-14495.01%
TSLA200717P002700002020-02-21 1:20PM EST270.002.501.754.000.00-49291.49%
TSLA200717P002800002020-02-13 10:56AM EST280.003.162.354.700.00-12891.85%
TSLA200717P002900002020-02-19 11:19AM EST290.002.592.455.200.00-113290.34%
TSLA200717P003000002020-02-25 3:22PM EST300.004.103.605.65+1.05+34.43%2163490.75%
TSLA200717P003100002020-02-25 10:59AM EST310.004.653.656.10+0.05+1.09%230288.89%
TSLA200717P003200002020-02-24 9:49AM EST320.004.403.706.600.00-119487.12%
TSLA200717P003300002020-02-25 11:45AM EST330.005.504.205.85+1.21+28.21%19684.07%
TSLA200717P003350002020-02-24 3:54PM EST335.005.204.507.200.00-13585.38%
TSLA200717P003400002020-02-24 10:06AM EST340.005.604.807.700.00-113985.25%
TSLA200717P003450002020-02-25 9:55AM EST345.005.505.108.00+0.70+14.58%28684.80%
TSLA200717P003500002020-02-25 2:14PM EST350.007.555.608.00+1.55+25.83%417,65784.19%
TSLA200717P003550002020-02-20 12:28PM EST355.006.305.758.700.00-51384.02%
TSLA200717P003600002020-02-20 12:29PM EST360.006.556.059.050.00-26783.56%
TSLA200717P003650002020-02-20 11:04AM EST365.004.836.459.400.00-16283.20%
TSLA200717P003700002020-02-24 1:26PM EST370.008.006.809.800.00-34582.81%
TSLA200717P003750002020-02-19 1:21PM EST375.005.757.1510.150.00-12482.35%
TSLA200717P003800002020-02-21 12:55PM EST380.007.007.559.800.00-25081.16%
TSLA200717P003850002020-02-20 12:07PM EST385.007.208.0011.000.00-58081.67%
TSLA200717P003900002020-02-19 9:30AM EST390.005.668.4011.450.00-223981.30%
TSLA200717P003950002020-02-24 3:59PM EST395.009.548.8511.950.00-916581.00%
TSLA200717P004000002020-02-25 3:53PM EST400.0011.0110.5011.50+1.51+15.89%5486880.91%
TSLA200717P004050002020-02-13 12:42PM EST405.0010.159.8012.000.00-215879.49%
TSLA200717P004100002020-02-19 11:42AM EST410.007.9310.2513.350.00-38779.90%
TSLA200717P004150002020-02-21 2:51PM EST415.009.7510.7513.900.00-382979.59%
TSLA200717P004200002020-02-25 12:25PM EST420.0012.5010.9014.20+1.30+11.61%296878.76%
TSLA200717P004250002020-02-21 2:51PM EST425.0010.5711.5514.850.00-18878.62%
TSLA200717P004300002020-02-25 2:30PM EST430.0014.0011.9015.50+5.81+70.94%35178.21%
TSLA200717P004350002020-02-25 11:06AM EST435.0014.5012.5015.85+4.30+42.16%13977.75%
TSLA200717P004400002020-02-25 11:25AM EST440.0015.3013.0516.70+4.25+38.46%59077.60%
TSLA200717P004450002020-02-20 1:08PM EST445.0011.5013.6017.350.00-192777.28%
TSLA200717P004500002020-02-25 1:37PM EST450.0016.0215.0517.80+0.02+0.13%833377.43%
TSLA200717P004550002020-02-24 9:35AM EST455.0017.0014.8518.500.00-111576.58%
TSLA200717P004600002020-02-24 2:49PM EST460.0016.1015.6018.950.00-929876.20%
TSLA200717P004650002020-02-25 9:30AM EST465.0015.5816.3520.15+2.53+19.39%13476.29%
TSLA200717P004700002020-02-24 2:12PM EST470.0018.0017.2521.300.00-629176.39%
TSLA200717P004750002020-02-24 11:04AM EST475.0017.5017.9522.10-1.87-9.65%19476.13%
TSLA200717P004800002020-02-25 1:08PM EST480.0020.6018.8022.95+1.60+8.42%3816275.96%
TSLA200717P004850002020-02-21 2:42PM EST485.0020.8219.6523.85+3.47+20.00%13675.78%
TSLA200717P004900002020-02-25 1:23PM EST490.0022.2820.5524.35+1.48+7.12%59575.39%
TSLA200717P004950002020-02-24 3:18PM EST495.0021.1021.2025.250.00-287075.07%
TSLA200717P005000002020-02-25 2:28PM EST500.0024.2022.1026.15+2.15+9.75%10680374.86%
TSLA200717P005050002020-02-19 1:18PM EST505.0021.6023.0526.90+5.90+37.58%2510374.57%
TSLA200717P005100002020-02-25 3:38PM EST510.0027.2024.8027.85+3.70+15.74%113874.78%
TSLA200717P005150002020-02-24 9:40AM EST515.0026.0024.5029.900.00-111474.47%
TSLA200717P005200002020-02-25 9:54AM EST520.0024.8025.5530.90+2.05+9.01%333874.29%
TSLA200717P005250002020-02-24 1:45PM EST525.0027.3528.1032.150.00-2012074.93%
TSLA200717P005300002020-02-25 2:19PM EST530.0029.9028.4533.40+5.50+22.54%217074.48%
TSLA200717P005350002020-02-25 2:19PM EST535.0031.5529.1534.25+7.35+30.37%115973.99%
TSLA200717P005400002020-02-24 1:44PM EST540.0031.0030.3035.000.00-1126873.65%
TSLA200717P005450002020-02-21 12:33PM EST545.0026.5232.3036.000.00-237473.78%
TSLA200717P005500002020-02-25 3:46PM EST550.0035.9134.4536.30+2.71+8.16%1469973.64%
TSLA200717P005600002020-02-24 3:13PM EST560.0033.4636.0540.400.00-48173.63%
TSLA200717P005700002020-02-25 11:01AM EST570.0040.1438.0042.75+9.34+30.32%15872.95%
TSLA200717P005800002020-02-25 12:02PM EST580.0043.5040.0045.95+4.21+10.72%229772.56%
TSLA200717P005900002020-02-25 2:37PM EST590.0046.6042.1049.70+10.06+27.53%568972.34%
TSLA200717P006000002020-02-25 3:46PM EST600.0049.9847.5050.00+4.98+11.07%231,01271.98%
TSLA200717P006100002020-02-25 2:29PM EST610.0053.5650.4055.60+5.56+11.58%116872.53%
TSLA200717P006200002020-02-25 2:29PM EST620.0056.9153.6560.50+5.71+11.15%123172.84%
TSLA200717P006300002020-02-25 2:34PM EST630.0061.1057.2062.60+23.20+61.21%33872.21%
TSLA200717P006400002020-02-24 3:38PM EST640.0057.1459.0066.250.00-68971.46%
TSLA200717P006500002020-02-25 3:32PM EST650.0068.6164.4568.45+4.08+6.32%523371.36%
TSLA200717P006550002020-02-24 11:23AM EST655.0063.5265.3572.200.00-11871.54%
TSLA200717P006600002020-02-24 11:45AM EST660.0068.0068.1574.050.00-16771.69%
TSLA200717P006650002020-02-25 2:08PM EST665.0073.2569.0574.50+5.15+7.56%22070.81%
TSLA200717P006700002020-02-24 1:35PM EST670.0070.0272.2076.550.00-35871.10%
TSLA200717P006750002020-02-25 11:42AM EST675.0076.9875.5081.00+5.00+6.95%12972.12%
TSLA200717P006800002020-02-25 10:14AM EST680.0071.5075.3080.80-2.10-2.85%13570.69%
TSLA200717P006850002020-02-19 1:27PM EST685.0052.7077.0582.950.00-17570.52%
TSLA200717P006900002020-02-19 3:06PM EST690.0077.1079.3585.150.00-112570.52%
TSLA200717P006950002020-02-19 2:02PM EST695.0055.6582.5587.200.00-19070.71%
TSLA200717P007000002020-02-25 3:23PM EST700.0089.4086.3089.60+9.40+11.75%1968471.14%
TSLA200717P007050002020-02-25 12:25PM EST705.0089.2887.0091.85+7.28+8.88%17570.64%
TSLA200717P007100002020-02-25 3:40PM EST710.0093.9589.7594.40+31.53+50.51%19870.79%
TSLA200717P007150002020-02-19 1:27PM EST715.0062.4091.0096.700.00-11370.43%
TSLA200717P007200002020-02-24 10:22AM EST720.0098.6093.3598.90+10.70+12.17%13370.33%
TSLA200717P007250002020-02-25 11:32AM EST725.00100.8596.90101.70+9.60+10.52%31870.72%
TSLA200717P007300002020-02-25 3:45PM EST730.00103.5898.05105.00+33.55+47.91%22570.56%
TSLA200717P007350002020-02-25 2:51PM EST735.00105.70102.80108.50+8.90+9.19%25871.42%
TSLA200717P007400002020-02-25 2:30PM EST740.00110.00103.95111.00+13.29+13.74%67471.01%
TSLA200717P007450002020-02-25 2:08PM EST745.00109.90105.45111.20+23.97+27.89%81470.06%
TSLA200717P007500002020-02-25 2:43PM EST750.00115.00108.00116.10+10.57+10.12%910670.65%
TSLA200717P007550002020-02-20 11:23AM EST755.00115.00110.55116.45+29.00+33.72%21670.00%
TSLA200717P007600002020-02-25 2:50PM EST760.00118.00113.30121.05+42.40+56.08%15170.52%
TSLA200717P007650002020-02-20 10:45AM EST765.0084.55115.90122.150.00-12670.06%
TSLA200717P007700002020-02-24 2:13PM EST770.00114.70118.50124.900.00-334270.03%
TSLA200717P007750002020-02-20 11:10AM EST775.0090.85121.30127.600.00-11570.01%
TSLA200717P007800002020-02-14 10:42AM EST780.00116.21124.25130.300.00-12370.02%
TSLA200717P007850002020-02-25 2:34PM EST785.00133.52126.80133.05+35.52+36.24%12469.93%
TSLA200717P007900002020-02-20 12:19PM EST790.00102.63131.25135.550.00-12070.24%
TSLA200717P007950002020-02-25 12:16PM EST795.00134.55132.55138.60+10.26+8.25%22469.87%
TSLA200717P008000002020-02-25 3:53PM EST800.00139.54134.95142.95+12.57+9.90%6528970.11%
TSLA200717P008100002020-02-25 12:47PM EST810.00143.00141.40149.40+9.40+7.04%209870.37%
TSLA200717P008200002020-02-25 1:11PM EST820.00149.25149.35153.55+30.16+25.33%164270.38%
TSLA200717P008300002020-02-25 12:16PM EST830.00155.10155.35161.45+7.60+5.15%24470.79%
TSLA200717P008400002020-02-24 3:38PM EST840.00168.93159.15166.15+17.93+11.87%27069.78%
TSLA200717P008500002020-02-25 2:56PM EST850.00169.80165.65172.85+6.80+4.17%413469.91%
TSLA200717P008600002020-02-25 10:33AM EST860.00177.75172.70178.90+8.55+5.05%34769.96%
TSLA200717P008700002020-02-24 2:00PM EST870.00170.79179.05185.450.00-237369.92%
TSLA200717P008800002020-02-21 3:54PM EST880.00153.44185.50193.550.00-27570.23%
TSLA200717P008900002020-02-24 12:04PM EST890.00189.70192.40199.30+3.05+1.63%23570.03%
TSLA200717P009000002020-02-25 2:50PM EST900.00204.50199.00205.80+16.50+8.78%712769.89%
TSLA200717P009100002020-02-24 10:42AM EST910.00210.95208.10212.50+15.05+7.68%11070.38%
TSLA200717P009200002020-02-24 12:43PM EST920.00203.16212.60219.450.00-44769.74%
TSLA200717P009300002020-02-25 9:58AM EST930.00209.90218.55227.15+0.80+0.38%11369.60%
TSLA200717P009400002020-02-24 11:29AM EST940.00218.45227.00234.150.00-504269.88%
TSLA200717P009500002020-02-24 11:04AM EST950.00238.68234.15241.50+15.88+7.13%42469.88%
TSLA200717P009600002020-02-25 10:00AM EST960.00228.59241.95248.85+39.69+21.01%32370.00%
TSLA200717P009700002020-02-24 10:09AM EST970.00231.80249.55256.350.00-45170.07%
TSLA200717P009800002020-02-24 10:09AM EST980.00239.05257.45264.250.00-44470.29%
TSLA200717P009900002020-02-24 12:04PM EST990.00256.50264.15271.900.00-25170.09%
TSLA200717P010000002020-02-24 10:59AM EST1,000.00255.00274.35279.350.00-46370.71%
TSLA200717P010100002020-02-10 12:12AM EST1,010.00338.10277.80287.150.00--169.62%
TSLA200717P010300002020-02-05 9:43AM EST1,030.00317.00296.40303.050.00--470.49%
TSLA200717P010400002020-02-20 11:30AM EST1,040.00265.20303.65311.000.00-2570.33%
TSLA200717P010500002020-02-20 10:22AM EST1,050.00251.20311.30318.900.00-2570.23%
TSLA200717P010600002020-02-05 10:55AM EST1,060.00366.25317.45327.100.00--569.77%
TSLA200717P010700002020-02-18 9:38AM EST1,070.00296.30328.15335.250.00-4470.51%
TSLA200717P010800002020-02-05 10:55AM EST1,080.00345.80333.85343.450.00-1469.85%
TSLA200717P010900002020-02-10 9:31AM EST1,090.00340.15343.15351.750.00-1270.19%
TSLA200717P011000002020-02-24 3:44PM EST1,100.00338.00352.50360.050.00-2470.52%
TSLA200717P011100002020-02-05 10:55AM EST1,110.00408.70363.10368.400.00--271.19%
TSLA200717P011200002020-02-05 9:58AM EST1,120.00398.05372.05376.850.00--271.40%
TSLA200717P011300002020-02-05 10:54AM EST1,130.00424.05380.55385.300.00--371.46%
TSLA200717P011400002020-02-05 10:55AM EST1,140.00434.35388.40393.800.00--471.31%
TSLA200717P011500002020-02-05 9:58AM EST1,150.00423.35397.75402.400.00--171.61%
TSLA200717P011600002020-02-19 11:26AM EST1,160.00324.60402.80411.000.00--2870.58%
TSLA200717P011700002020-02-05 10:38AM EST1,170.00468.10415.00419.650.00--071.71%
TSLA200717P011800002020-02-10 9:51AM EST1,180.00436.45423.70428.350.00-1371.77%
TSLA200717P011900002020-02-05 9:51AM EST1,190.00486.05432.40437.050.00--071.81%
TSLA200717P012000002020-02-05 10:46AM EST1,200.00449.15440.95445.850.00-1271.80%
TSLA200717P012100002020-02-20 11:26AM EST1,210.00394.05449.85454.650.00-1371.89%
TSLA200717P012200002020-02-05 10:38AM EST1,220.00512.70459.00463.500.00--272.04%
TSLA200717P012300002020-02-10 9:30AM EST1,230.00472.15466.50472.400.00-2571.66%
TSLA200717P012400002020-02-04 10:43AM EST1,240.00431.10476.25481.300.00--171.98%
TSLA200717P012500002020-02-19 9:40AM EST1,250.00396.83484.50490.250.00-3371.81%
TSLA200717P012600002020-02-13 11:13AM EST1,260.00498.00494.35499.000.00-1272.08%
TSLA200717P012800002020-02-10 10:48AM EST1,280.00537.75512.80517.300.00-1272.42%
TSLA200717P013000002020-02-10 10:48AM EST1,300.00556.05530.35535.450.00-4472.31%
TSLA200717P013200002020-02-21 10:26AM EST1,320.00486.75549.10553.750.00-21872.61%
TSLA200717P013400002020-02-21 9:30AM EST1,340.00487.90567.50572.150.00-1572.75%
TSLA200717P013600002020-02-10 10:48AM EST1,360.00611.65584.80590.650.00-1472.43%
TSLA200717P013800002020-02-05 1:52PM EST1,380.00683.10601.30609.200.00--471.70%
TSLA200717P014000002020-02-19 11:21AM EST1,400.00519.80620.60627.850.00-1372.06%
TSLA200717P014200002020-02-19 9:38AM EST1,420.00545.20641.85646.600.00-11773.25%
TSLA200717P014400002020-02-20 11:31AM EST1,440.00600.95660.65665.400.00--3673.37%
TSLA200717P014600002020-02-21 9:54AM EST1,460.00610.65677.35684.250.00-1672.51%
TSLA200717P014800002020-02-20 11:34AM EST1,480.00646.55696.15703.200.00-21172.56%
TSLA200717P015000002020-02-05 1:46PM EST1,500.00801.80715.20722.200.00--2172.68%
TSLA200717P015200002020-02-20 11:25AM EST1,520.00672.40736.45741.250.00-2773.87%
TSLA200717P015300002020-02-05 1:55PM EST1,530.00823.55746.20750.800.00--874.04%
TSLA200717P015400002020-02-19 9:51AM EST1,540.00659.60755.60760.350.00-6874.02%
TSLA200717P015500002020-02-25 11:18AM EST1,550.00777.95762.95769.95-72.05-8.48%2172.95%
TSLA200717P015600002020-02-20 11:23AM EST1,560.00696.55774.65779.500.00-3774.09%
TSLA200717P015700002020-02-05 1:46PM EST1,570.00722.05781.30789.100.00-1172.57%
TSLA200717P015800002020-02-21 9:50AM EST1,580.00726.55790.70798.700.00-1472.49%
TSLA200717P015900002020-02-21 9:50AM EST1,590.00735.85802.30808.350.00-1473.66%
TSLA200717P016000002020-02-10 10:48AM EST1,600.00751.75813.25817.950.00-1274.44%
TSLA200717P016100002020-02-20 11:26AM EST1,610.00754.55820.75827.600.00-1573.29%
TSLA200717P016200002020-02-20 11:25AM EST1,620.00766.60829.45837.250.00-1472.78%
TSLA200717P016400002020-02-05 10:09AM EST1,640.00896.70851.55856.600.00--174.54%
TSLA200717P016500002020-02-20 11:30AM EST1,650.00797.90861.20866.250.00-5674.57%
TSLA200717P016600002020-02-05 2:06PM EST1,660.00947.20870.85875.950.00--274.62%
TSLA200717P016700002020-02-24 9:30AM EST1,670.00862.50880.50885.650.00--174.66%
TSLA200717P016800002020-02-05 1:09PM EST1,680.00970.45888.00895.350.00--273.32%
TSLA200717P016900002020-02-10 3:44PM EST1,690.00932.60900.35905.050.00-11475.06%
TSLA200717P017100002020-02-19 9:38AM EST1,710.00814.90919.55924.500.00-1375.04%
TSLA200717P017200002020-02-20 11:23AM EST1,720.00848.30929.40934.200.00-2375.16%
TSLA200717P017300002020-02-10 9:41AM EST1,730.00934.35938.70943.950.00-2374.93%
TSLA200717P017400002020-02-10 9:41AM EST1,740.00944.45946.15953.700.00-2673.37%
TSLA200717P017500002020-02-06 1:51PM EST1,750.001,003.50956.50963.450.00--473.84%
TSLA200717P017600002020-02-20 11:26AM EST1,760.00945.50966.30973.200.00-1573.90%
TSLA200717P017700002020-02-24 9:30AM EST1,770.00960.40975.65982.950.00-2673.62%
TSLA200717P017800002020-02-20 11:26AM EST1,780.00917.20985.85992.750.00-2374.01%
TSLA200717P017900002020-02-24 10:32AM EST1,790.00960.85994.701,002.500.00-1273.29%
TSLA200717P018000002020-02-06 1:52PM EST1,800.001,048.801,004.901,012.300.00--373.67%
TSLA200717P018100002020-02-20 11:26AM EST1,810.00946.151,014.701,022.100.00--173.72%
TSLA200717P018200002020-02-20 9:41AM EST1,820.00938.601,024.501,031.900.00-71273.76%
TSLA200717P018300002020-02-10 9:41AM EST1,830.001,031.851,034.251,041.700.00-2673.75%
TSLA200717P018400002020-02-19 1:15PM EST1,840.00932.651,044.051,051.500.00--373.77%
TSLA200717P018500002020-02-10 9:47AM EST1,850.001,061.851,053.901,061.300.00-61673.83%
TSLA200717P018600002020-02-19 1:15PM EST1,860.00951.901,064.251,071.100.00--874.31%
TSLA200717P018700002020-02-19 1:15PM EST1,870.00961.551,073.601,080.900.00--773.91%
TSLA200717P018800002020-02-20 9:30AM EST1,880.00981.051,083.351,090.750.00--573.90%
TSLA200717P018850002020-02-20 9:56AM EST1,885.00992.751,088.301,095.650.00--1073.93%