TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200918C000200002019-11-04 9:32AM EST20.00292.10313.85317.750.00-200.00%
TSLA200918C000450002019-10-24 1:40PM EST45.00253.46286.45289.800.00--00.00%
TSLA200918C000500002019-11-27 2:49PM EST50.00280.40378.10382.150.00-5400.00%
TSLA200918C000550002019-11-05 10:18AM EST55.00265.74278.75282.600.00-200.00%
TSLA200918C000600002019-11-01 1:20PM EST60.00252.22273.60277.500.00-3610.00%
TSLA200918C000650002019-11-27 2:14PM EST65.00264.80363.15367.150.00-6100.00%
TSLA200918C000700002019-12-23 12:56PM EST70.00352.54438.05442.100.00-1439123.19%
TSLA200918C000750002019-11-01 1:20PM EST75.00237.33258.50262.650.00-36180.00%
TSLA200918C000800002019-12-23 1:35PM EST80.00339.65428.10432.200.00-236115.89%
TSLA200918C000850002020-01-14 11:01AM EST85.00451.47423.10427.250.00-1627112.59%
TSLA200918C000900002019-10-28 11:53AM EST90.00234.00236.30244.850.00-530.00%
TSLA200918C000950002019-12-23 1:35PM EST95.00324.78413.25417.300.00-21106.07%
TSLA200918C001000002019-12-23 1:36PM EST100.00320.16408.30412.450.00-22104.25%
TSLA200918C001200002019-10-28 9:03AM EST120.00218.28207.40215.600.00--10.00%
TSLA200918C001500002019-10-28 9:03AM EST150.00190.65181.15186.100.00--10.00%
TSLA200918C001600002019-10-28 9:04AM EST160.00180.48172.05177.000.00-220.00%
TSLA200918C001650002019-10-25 10:08AM EST165.00154.69167.60172.500.00-210.00%
TSLA200918C001700002020-01-06 9:56AM EST170.00274.30340.05344.350.00-1769.73%
TSLA200918C001950002020-01-09 11:38AM EST195.00292.00316.10320.400.00-1367.18%
TSLA200918C002000002020-01-17 10:01AM EST200.00316.05311.30315.60+43.64+16.02%11166.46%
TSLA200918C002050002020-01-06 3:27PM EST205.00247.48306.90310.850.00-5266.61%
TSLA200918C002100002020-01-17 10:02AM EST210.00306.60302.15306.10+66.83+27.87%41865.98%
TSLA200918C002150002019-12-05 2:57PM EST215.00128.20237.35240.550.00--00.00%
TSLA200918C002200002019-12-26 11:12AM EST220.00218.10292.75296.700.00-2364.94%
TSLA200918C002250002020-01-09 12:45PM EST225.00255.05288.05292.000.00-161264.36%
TSLA200918C002300002020-01-10 9:38AM EST230.00250.75283.40287.400.00-1663.96%
TSLA200918C002350002019-12-16 11:43AM EST235.00155.44281.50285.250.00-2070.03%
TSLA200918C002400002020-01-13 1:32PM EST240.00282.82274.25278.200.00-1763.21%
TSLA200918C002450002020-01-17 10:03AM EST245.00274.64269.65273.60+94.34+52.32%11262.73%
TSLA200918C002500002020-01-03 12:19PM EST250.00204.70264.95268.900.00-13461.96%
TSLA200918C002550002020-01-16 3:57PM EST255.00263.25260.40264.35+115.70+78.41%2661.53%
TSLA200918C002600002020-01-10 3:21PM EST260.00224.30255.90259.800.00-15661.11%
TSLA200918C002650002020-01-13 10:39AM EST265.00249.60251.40255.250.00-12160.64%
TSLA200918C002700002020-01-16 11:28AM EST270.00238.64246.90250.90+8.78+3.82%83360.34%
TSLA200918C002750002020-01-09 11:44AM EST275.00217.75242.30246.350.00-15459.70%
TSLA200918C002800002020-01-10 2:38PM EST280.00210.40238.00242.000.00-43259.50%
TSLA200918C002850002020-01-13 11:33AM EST285.00235.20233.65237.550.00-11959.11%
TSLA200918C002900002020-01-09 11:00AM EST290.00210.40229.25233.200.00-19058.72%
TSLA200918C002950002020-01-17 1:50PM EST295.00224.50224.80228.80-23.38-9.43%12358.22%
TSLA200918C003000002020-01-13 3:14PM EST300.00228.00220.60224.550.00-132957.98%
TSLA200918C003100002020-01-10 3:20PM EST310.00182.15212.00216.150.00-311757.31%
TSLA200918C003200002020-01-09 11:06AM EST320.00184.90203.85207.650.00-17556.72%
TSLA200918C003300002020-01-14 11:01AM EST330.00221.66195.65199.550.00-25656.18%
TSLA200918C003400002020-01-09 11:26AM EST340.00165.63187.45190.950.00-129655.21%
TSLA200918C003500002020-01-15 2:39PM EST350.00200.00179.55183.150.00-321254.73%
TSLA200918C003600002020-01-16 3:11PM EST360.00171.18172.20175.70-17.84-9.44%36654.54%
TSLA200918C003700002020-01-17 10:41AM EST370.00168.43164.30167.90-8.07-4.57%45053.75%
TSLA200918C003800002020-01-17 3:48PM EST380.00158.50156.95160.55-27.55-14.81%145853.30%
TSLA200918C003900002020-01-16 11:40AM EST390.00145.75149.85153.45-15.75-9.75%328852.92%
TSLA200918C003950002020-01-10 3:58PM EST395.00121.45146.25149.950.00-25240752.68%
TSLA200918C004000002020-01-17 9:49AM EST400.00145.00142.85146.25-21.05-12.68%216752.40%
TSLA200918C004050002020-01-16 1:27PM EST405.00139.22139.40142.95-0.18-0.13%5212552.23%
TSLA200918C004100002020-01-15 3:34PM EST410.00148.18136.20139.750.00-17752.17%
TSLA200918C004150002020-01-17 12:07PM EST415.00134.05132.75136.25-27.45-17.00%210251.85%
TSLA200918C004200002020-01-16 3:06PM EST420.00130.59130.70133.50-10.86-7.68%525852.31%
TSLA200918C004250002020-01-08 12:47PM EST425.00112.28126.45130.350.00-2024551.76%
TSLA200918C004300002020-01-15 3:49PM EST430.00134.00124.20126.300.00-29251.58%
TSLA200918C004350002020-01-14 3:46PM EST435.00146.90119.95124.100.00-84051.32%
TSLA200918C004400002020-01-15 3:28PM EST440.00129.20118.15121.100.00-220851.61%
TSLA200918C004450002020-01-09 2:33PM EST445.0096.00114.95117.850.00-38551.28%
TSLA200918C004500002020-01-17 1:05PM EST450.00108.53112.00114.80-18.47-14.54%2638651.08%
TSLA200918C004600002020-01-17 11:00AM EST460.00110.16105.25109.05-7.54-6.41%615250.43%
TSLA200918C004700002020-01-17 10:13AM EST470.00103.95100.80103.65-11.50-9.96%215650.53%
TSLA200918C004800002020-01-17 12:47PM EST480.0093.4594.2097.40-17.13-15.49%13893950.55%
TSLA200918C004900002020-01-17 3:49PM EST490.0092.1590.1092.95-7.85-7.85%114250.69%
TSLA200918C005000002020-01-17 2:00PM EST500.0087.0584.2588.15-8.24-8.65%240250.49%
TSLA200918C005100002020-01-17 3:53PM EST510.0081.9080.7082.00-6.45-7.30%33549.34%
TSLA200918C005200002020-01-17 2:00PM EST520.0076.2075.1079.30-15.54-16.94%219250.20%
TSLA200918C005300002020-01-17 10:09AM EST530.0075.4471.0075.20-6.56-8.00%26450.10%
TSLA200918C005400002020-01-17 3:37PM EST540.0068.5467.1070.75-6.39-8.53%620149.67%
TSLA200918C005500002020-01-17 3:01PM EST550.0065.8062.8567.05-5.75-8.04%134649.60%
TSLA200918C005600002020-01-17 2:00PM EST560.0061.8560.4563.35-13.90-18.35%218849.43%
TSLA200918C005700002020-01-17 11:19AM EST570.0057.1556.1559.75-16.50-22.40%85149.22%
TSLA200918C005800002020-01-17 3:08PM EST580.0054.7552.9056.45-13.95-20.31%38549.10%
TSLA200918C005900002020-01-17 2:00PM EST590.0050.7549.7553.30-13.05-20.45%15548.98%
TSLA200918C006000002020-01-17 1:04PM EST600.0046.0046.4549.85-8.05-14.89%4422648.58%
TSLA200918C006100002020-01-17 3:24PM EST610.0045.3043.8547.40-9.55-17.41%11948.71%
TSLA200918C006200002020-01-16 1:15PM EST620.0040.8541.2044.60-13.02-24.17%1216048.54%
TSLA200918C006300002020-01-17 2:59PM EST630.0040.9538.7042.05-11.35-21.70%1848.44%
TSLA200918C006400002020-01-16 3:58PM EST640.0039.9336.4040.00-2.71-6.36%188548.58%
TSLA200918C006500002020-01-17 12:15PM EST650.0034.9034.1537.60-5.33-13.25%52448.43%
TSLA200918C006600002020-01-16 12:37PM EST660.0031.4332.3535.45-11.72-27.16%242848.35%
TSLA200918C006650002020-01-16 12:37PM EST665.0030.4930.9034.45-5.46-15.19%21248.34%
TSLA200918C006700002020-01-16 9:37AM EST670.0030.6029.9533.50-4.31-12.35%4848.34%
TSLA200918C006750002020-01-17 9:51AM EST675.0031.0629.1532.70-7.07-18.54%5748.43%
TSLA200918C006800002020-01-17 12:39PM EST680.0029.2028.1531.70-8.00-21.51%240248.37%
TSLA200918C006850002020-01-13 3:17PM EST685.0030.7527.3030.750.00-12748.32%
TSLA200918C006900002020-01-14 10:22AM EST690.0038.8926.5029.850.00-161248.29%
TSLA200918C006950002020-01-17 12:35PM EST695.0026.8025.7029.00-11.55-30.12%1348.27%
TSLA200918C007000002020-01-17 2:57PM EST700.0026.8524.9027.35-3.85-12.54%353647.67%
TSLA200918C007100002020-01-15 3:55PM EST710.0028.3023.4526.500.00-1548.17%
TSLA200918C007150002020-01-17 1:48PM EST715.0024.0522.7025.70-7.25-23.16%142148.13%
TSLA200918C007200002020-01-16 12:55PM EST720.0021.6022.0524.95-2.95-12.02%11148.11%
TSLA200918C007250002020-01-16 3:41PM EST725.0024.0021.3524.25-5.60-18.92%1948.11%
TSLA200918C007350002020-01-08 9:57AM EST735.0014.9520.6022.850.00--148.07%
TSLA200918C007400002020-01-16 9:46AM EST740.0019.8819.5022.20-3.04-13.26%82448.07%
TSLA200918C007450002020-01-16 9:46AM EST745.0019.2318.9021.55-7.97-29.30%282748.05%
TSLA200918C007500002020-01-16 9:38AM EST750.0019.1018.8020.90-6.20-24.51%1748.02%
TSLA200918C007650002020-01-13 10:39AM EST765.0017.6016.7518.850.00--247.74%
TSLA200918C007700002020-01-13 9:46AM EST770.0015.5016.2518.000.00--247.47%
TSLA200918C007900002020-01-14 8:12PM EST790.0022.8014.4516.400.00--147.83%
TSLA200918C007950002020-01-15 3:57PM EST795.0017.7014.0516.150.00-1448.04%
TSLA200918C008000002020-01-16 1:45PM EST800.0015.0013.6515.70-3.20-17.58%467548.04%
TSLA200918C008050002020-01-17 12:09PM EST805.0013.9013.2515.25+4.90+54.44%1148.04%
TSLA200918C008100002020-01-17 11:17AM EST810.0013.8013.3014.45-6.20-31.00%4147.68%
TSLA200918C008250002020-01-09 2:37PM EST825.0010.0611.9013.550.00--148.00%
TSLA200918C008300002020-01-09 11:03AM EST830.0010.7511.7513.300.00--048.14%
TSLA200918C008400002020-01-13 3:47PM EST840.0013.3011.3012.600.00-11148.18%
TSLA200918C008500002020-01-17 11:08AM EST850.0011.8110.2511.85-4.29-26.65%51248.13%
TSLA200918C008600002020-01-14 3:30PM EST860.0015.7010.1011.150.00--2148.09%
TSLA200918C008750002020-01-09 12:24PM EST875.006.408.9510.400.00--148.29%
TSLA200918C008900002020-01-15 10:02AM EST890.0012.808.259.650.00-1248.42%
TSLA200918C008950002020-01-13 10:25AM EST895.008.508.009.400.00--348.45%
TSLA200918C009000002020-01-17 1:02PM EST900.008.007.809.20-3.40-29.82%208848.53%
TSLA200918C009900002020-01-17 10:38AM EST990.005.804.905.75+0.60+11.54%202048.90%
TSLA200918C010000002020-01-17 12:22PM EST1,000.005.004.655.70-2.15-30.07%52349.36%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200918P000050002020-01-08 3:37PM EST5.000.030.000.04+0.01+50.00%301,045185.94%
TSLA200918P000100002020-01-17 3:26PM EST10.000.040.010.10-0.01-20.00%10169.53%
TSLA200918P000150002020-01-07 12:30PM EST15.000.040.000.160.00-540155.47%
TSLA200918P000200002019-12-16 2:04PM EST20.000.140.000.170.00-2000142.58%
TSLA200918P000250002020-01-14 2:17PM EST25.000.100.010.180.00-1086133.59%
TSLA200918P000300002020-01-13 12:21PM EST30.000.070.000.200.00-1540125.39%
TSLA200918P000350002020-01-17 2:47PM EST35.000.100.060.110.00-2942116.41%
TSLA200918P000400002020-01-13 10:48AM EST40.000.110.000.200.00-1310112.11%
TSLA200918P000450002020-01-08 3:39PM EST45.000.150.000.270.00-5198109.96%
TSLA200918P000500002020-01-17 3:35PM EST50.000.210.170.22+0.02+10.53%231,284109.28%
TSLA200918P000550002020-01-14 12:08PM EST55.000.230.010.350.00-10152103.71%
TSLA200918P000600002020-01-17 1:53PM EST60.000.420.100.41+0.12+40.00%1064103.52%
TSLA200918P000650002020-01-08 9:51AM EST65.000.300.070.470.00-132100.20%
TSLA200918P000700002020-01-14 10:41AM EST70.000.360.090.530.00-107498.10%
TSLA200918P000750002020-01-09 11:35AM EST75.000.440.050.620.00-102595.51%
TSLA200918P000800002020-01-15 3:28PM EST80.000.450.070.690.00-16693.70%
TSLA200918P000850002020-01-10 1:50PM EST85.000.530.270.740.00-152593.90%
TSLA200918P000900002020-01-16 9:49AM EST90.000.580.310.790.00-16291.89%
TSLA200918P000950002020-01-15 2:00PM EST95.000.600.360.850.00-5590.19%
TSLA200918P001000002020-01-17 2:58PM EST100.000.770.450.86+0.06+8.45%855688.40%
TSLA200918P001050002020-01-14 2:08PM EST105.000.740.700.980.00-11388.79%
TSLA200918P001100002020-01-06 11:58AM EST110.000.970.511.040.00-712885.25%
TSLA200918P001150002019-12-26 2:20PM EST115.001.170.711.120.00-1284.81%
TSLA200918P001200002020-01-16 9:53AM EST120.001.040.801.200.00-314283.52%
TSLA200918P001250002020-01-17 1:50PM EST125.001.070.881.25+0.05+4.90%56181.99%
TSLA200918P001300002020-01-17 3:29PM EST130.001.251.001.24+0.16+14.68%2210580.40%
TSLA200918P001350002020-01-13 1:10PM EST135.001.221.041.460.00-21279.58%
TSLA200918P001400002020-01-17 3:33PM EST140.001.451.131.56+0.25+20.83%9023478.38%
TSLA200918P001450002020-01-16 9:45AM EST145.001.501.231.66-0.01-0.66%31477.22%
TSLA200918P001500002020-01-17 2:07PM EST150.001.601.441.78+0.02+1.27%144076.57%
TSLA200918P001550002020-01-13 3:08PM EST155.001.651.551.900.00-193775.49%
TSLA200918P001600002020-01-14 1:31PM EST160.001.731.671.920.00-38174.08%
TSLA200918P001650002020-01-14 10:41AM EST165.001.911.802.160.00-24073.46%
TSLA200918P001700002020-01-14 11:56AM EST170.002.261.932.200.00-148372.17%
TSLA200918P001750002020-01-13 3:49PM EST175.002.002.082.460.00-229471.58%
TSLA200918P001800002020-01-17 11:50AM EST180.002.502.232.51+0.25+11.11%162370.39%
TSLA200918P001850002020-01-15 2:19PM EST185.002.512.402.800.00-215869.86%
TSLA200918P001900002020-01-14 12:48PM EST190.002.702.572.870.00-1810068.75%
TSLA200918P001950002020-01-16 2:22PM EST195.003.002.773.100.00-210768.08%
TSLA200918P002000002020-01-17 1:58PM EST200.003.213.003.30-0.04-1.23%261,55567.36%
TSLA200918P002050002020-01-10 12:06PM EST205.003.953.153.650.00-116866.77%
TSLA200918P002100002020-01-15 3:22PM EST210.003.553.403.750.00-415865.85%
TSLA200918P002150002020-01-13 12:43PM EST215.004.133.604.000.00-12665.09%
TSLA200918P002200002020-01-17 10:35AM EST220.004.053.904.30-0.15-3.57%252764.58%
TSLA200918P002250002020-01-15 11:13AM EST225.004.154.154.550.00-125263.86%
TSLA200918P002300002020-01-17 11:17AM EST230.004.754.454.90-0.27-5.38%2017263.34%
TSLA200918P002350002020-01-09 1:23PM EST235.005.504.755.200.00-62762.71%
TSLA200918P002400002020-01-17 10:39AM EST240.005.305.105.55+0.16+3.11%118262.19%
TSLA200918P002450002020-01-14 1:49PM EST245.005.545.455.900.00-15761.63%
TSLA200918P002500002020-01-17 2:03PM EST250.006.055.806.30-0.10-1.63%14266961.10%
TSLA200918P002550002020-01-08 1:40PM EST255.006.806.206.700.00-56960.60%
TSLA200918P002600002020-01-17 10:34AM EST260.007.156.557.30-0.15-2.05%122060.22%
TSLA200918P002650002020-01-15 2:31PM EST265.007.107.007.700.00-111659.69%
TSLA200918P002700002020-01-16 11:11AM EST270.008.307.608.250.00-439259.44%
TSLA200918P002750002020-01-13 1:02PM EST275.008.458.058.750.00-910358.94%
TSLA200918P002800002020-01-15 3:43PM EST280.009.008.759.100.00-423058.50%
TSLA200918P002850002020-01-17 3:50PM EST285.009.258.859.90-0.85-8.42%158757.89%
TSLA200918P002900002020-01-17 3:48PM EST290.0010.099.7010.50-0.26-2.51%638157.72%
TSLA200918P002950002020-01-16 1:29PM EST295.0010.6010.2511.100.00-24857.25%
TSLA200918P003000002020-01-17 1:51PM EST300.0011.5010.6511.50+0.25+2.22%41,05256.49%
TSLA200918P003100002020-01-15 10:48AM EST310.0011.8012.0013.200.00-118055.97%
TSLA200918P003200002020-01-16 1:40PM EST320.0014.1013.4514.550.00-342155.11%
TSLA200918P003300002020-01-17 2:17PM EST330.0016.0015.1016.50+1.50+10.34%171054.63%
TSLA200918P003400002020-01-17 10:01AM EST340.0017.6016.8518.40+1.28+7.84%216754.02%
TSLA200918P003500002020-01-17 12:52PM EST350.0020.2018.8020.10+0.45+2.28%1062053.26%
TSLA200918P003600002020-01-15 3:23PM EST360.0021.0520.9022.300.00-810652.71%
TSLA200918P003700002020-01-16 10:32AM EST370.0026.3023.1524.400.00-330052.04%
TSLA200918P003800002020-01-17 12:28PM EST380.0027.0025.5527.60-1.55-5.43%492151.81%
TSLA200918P003900002020-01-17 3:50PM EST390.0029.4028.1530.40-1.75-5.62%651051.34%
TSLA200918P003950002020-01-16 2:06PM EST395.0030.6029.5531.850.00-39551.11%
TSLA200918P004000002020-01-17 1:47PM EST400.0032.7031.0033.20-1.29-3.80%571250.83%
TSLA200918P004050002020-01-15 3:43PM EST405.0032.8633.0033.950.00-77750.49%
TSLA200918P004100002020-01-14 12:21PM EST410.0031.6534.5535.550.00-1016050.29%
TSLA200918P004150002020-01-10 9:34AM EST415.0044.1036.1037.200.00-41350.06%
TSLA200918P004200002020-01-16 10:28AM EST420.0041.4537.5539.950.00-214150.19%
TSLA200918P004250002020-01-17 3:47PM EST425.0040.6038.9041.75+4.07+11.14%16650.93%
TSLA200918P004300002020-01-17 11:12AM EST430.0042.7040.6043.60+0.40+0.95%1138750.77%
TSLA200918P004350002020-01-15 2:15PM EST435.0041.5242.4045.450.00-21650.57%
TSLA200918P004400002020-01-17 2:03PM EST440.0046.3344.2547.40-2.57-5.26%647250.42%
TSLA200918P004450002020-01-16 2:30PM EST445.0047.9546.5549.400.00-23650.27%
TSLA200918P004500002020-01-16 3:08PM EST450.0050.7748.9050.500.00-15825049.46%
TSLA200918P004600002020-01-16 2:30PM EST460.0054.1052.9554.200.00-655148.81%
TSLA200918P004700002020-01-16 2:25PM EST470.0058.0856.3558.600.00-15648.51%
TSLA200918P004800002020-01-17 1:25PM EST480.0064.2760.8564.80+0.22+0.34%513249.23%
TSLA200918P004900002020-01-17 1:47PM EST490.0068.7565.9069.55+0.85+1.25%24648.89%
TSLA200918P005000002020-01-16 3:57PM EST500.0073.4570.8074.70+1.15+1.59%115148.68%
TSLA200918P005100002020-01-17 3:53PM EST510.0077.9576.0579.50+1.98+2.61%84248.14%
TSLA200918P005200002020-01-17 2:03PM EST520.0084.0381.5585.35+0.48+0.57%22848.13%
TSLA200918P005300002020-01-17 11:17AM EST530.0089.4587.2090.90-5.65-5.94%22847.83%
TSLA200918P005400002020-01-17 12:47PM EST540.0097.4093.1096.70-0.30-0.31%14147.56%
TSLA200918P005500002020-01-17 2:50PM EST550.00101.8899.15102.85+6.25+6.54%21947.41%
TSLA200918P005600002020-01-17 10:03AM EST560.00107.00105.30108.05+8.75+8.91%61946.57%
TSLA200918P005700002020-01-15 9:46AM EST570.00106.75111.70115.650.00-2347.08%
TSLA200918P005800002020-01-06 3:55PM EST580.00155.15118.40122.350.00-153146.95%
TSLA200918P005900002020-01-16 1:23PM EST590.00130.15125.20129.150.00-121246.78%
TSLA200918P006000002020-01-15 3:59PM EST600.00130.80132.10136.000.00-22146.55%
TSLA200918P006100002020-01-16 1:23PM EST610.00144.40139.55142.950.00-111046.28%
TSLA200918P006200002020-01-16 1:23PM EST620.00151.80146.55150.250.00-53046.14%
TSLA200918P006400002020-01-06 2:20PM EST640.00207.40161.60164.500.00--1945.37%
TSLA200918P006500002020-01-14 3:30PM EST650.00154.00169.35172.800.00--245.62%
TSLA200918P006600002020-01-16 1:23PM EST660.00182.65177.20179.900.00-2244.99%
TSLA200918P006650002020-01-16 1:23PM EST665.00187.00181.40184.750.00-1445.53%
TSLA200918P006700002020-01-10 11:46AM EST670.00209.35185.25188.850.00-1145.53%
TSLA200918P006850002020-01-13 10:40AM EST685.00205.05197.45201.100.00--145.42%
TSLA200918P006900002020-01-10 1:14PM EST690.00226.35201.80204.750.00-2345.02%
TSLA200918P006950002020-01-13 11:40AM EST695.00209.10205.80209.450.00--1045.38%
TSLA200918P007050002020-01-14 10:17AM EST705.00198.25214.15217.800.00--245.27%
TSLA200918P007150002020-01-15 3:54PM EST715.00219.71222.65226.300.00-1945.20%
TSLA200918P007250002020-01-14 9:42AM EST725.00213.45231.55234.900.00--345.14%
TSLA200918P007600002020-01-10 2:06PM EST760.00287.30262.25265.450.00-1144.79%
TSLA200918P007650002020-01-14 11:21AM EST765.00248.75266.20270.000.00-2244.84%
TSLA200918P007800002020-01-16 11:38AM EST780.00288.25280.15283.550.00-273444.81%
TSLA200918P007850002020-01-15 3:37PM EST785.00277.20284.55288.100.00--144.81%
TSLA200918P008000002020-01-13 10:40AM EST800.00307.00298.35301.800.00-2344.76%
TSLA200918P008050002020-01-13 10:40AM EST805.00311.60302.85306.350.00--144.70%
TSLA200918P008100002020-01-09 11:45AM EST810.00334.70307.45311.000.00--144.73%
TSLA200918P008150002020-01-15 10:18AM EST815.00293.40312.05315.600.00-8944.70%
TSLA200918P008200002020-01-09 10:09AM EST820.00337.40316.75320.250.00--144.70%
TSLA200918P008250002020-01-09 10:09AM EST825.00342.20321.30324.850.00--144.64%
TSLA200918P008300002020-01-16 11:03AM EST830.00338.10326.05329.500.00-21344.62%
TSLA200918P008350002020-01-17 11:49AM EST835.00332.80330.90334.00-24.45-6.84%-644.41%
TSLA200918P008400002020-01-17 10:56AM EST840.00335.60335.40338.90+22.75+7.27%-544.66%
TSLA200918P008450002020-01-17 11:00AM EST845.00338.85340.00343.60-5.75-1.67%152344.66%
TSLA200918P008500002020-01-15 3:23PM EST850.00334.35344.80348.300.00-21944.65%
TSLA200918P008550002020-01-16 3:05PM EST855.00351.60349.50353.050.00-6744.69%
TSLA200918P008600002020-01-09 11:47AM EST860.00383.30354.15357.800.00--644.72%
TSLA200918P008650002020-01-14 10:17AM EST865.00337.95358.95362.500.00-31144.68%
TSLA200918P008700002020-01-09 11:51AM EST870.00393.00363.70367.200.00--444.62%
TSLA200918P008750002020-01-13 10:40AM EST875.00377.30368.00371.950.00--5344.62%
TSLA200918P008800002020-01-09 11:45AM EST880.00401.40372.75376.700.00--1144.61%
TSLA200918P008850002020-01-16 3:38PM EST885.00379.40377.50381.800.00-294245.08%
TSLA200918P008900002020-01-16 3:40PM EST890.00384.40382.30386.250.00-113844.62%
TSLA200918P008950002020-01-16 10:43AM EST895.00399.20387.05391.350.00-325245.09%
TSLA200918P009000002020-01-09 11:51AM EST900.00422.05391.85396.150.00--1545.11%
TSLA200918P009100002020-01-15 3:44PM EST910.00395.20401.45405.750.00--545.14%
TSLA200918P009200002020-01-16 2:59PM EST920.00413.60411.10415.050.00-212144.63%
TSLA200918P009300002020-01-15 3:51PM EST930.00414.70420.75425.050.00--345.23%