TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210115C000050002019-12-17 3:47PM EST5.00376.85505.05511.650.00-30354.98%
TSLA210115C000100002019-11-18 3:35PM EST10.00340.78392.35398.350.00-11110.00%
TSLA210115C000150002019-10-18 10:23AM EST15.00244.640.000.000.00-200.00%
TSLA210115C000200002020-01-17 1:16PM EST20.00485.85487.50492.40+193.78+66.35%213180.52%
TSLA210115C000250002019-10-15 11:10AM EST25.00233.81324.30329.650.00-300.00%
TSLA210115C000300002019-11-04 9:46AM EST30.00283.55303.30308.350.00-2190.00%
TSLA210115C000350002019-10-18 10:23AM EST35.00263.060.000.000.00-100.00%
TSLA210115C000400002020-01-17 9:45AM EST40.00471.03467.90472.70+89.79+23.55%592139.84%
TSLA210115C000450002020-01-17 2:39PM EST45.00463.18462.60467.20+117.02+33.81%5628126.66%
TSLA210115C000500002020-01-17 2:32PM EST50.00458.63457.50462.30+38.83+9.25%3109121.92%
TSLA210115C000550002019-12-23 12:24PM EST55.00366.29452.90457.800.00-680121.79%
TSLA210115C000600002020-01-02 12:11PM EST60.00364.10447.45452.200.00-42264110.67%
TSLA210115C000650002020-01-02 12:11PM EST65.00359.45442.70447.600.00-22268110.30%
TSLA210115C000700002019-12-23 12:24PM EST70.00351.35437.90442.800.00-68117107.91%
TSLA210115C000750002020-01-17 2:39PM EST75.00433.39432.75437.40+60.77+16.31%61141100.59%
TSLA210115C000800002020-01-17 2:32PM EST80.00428.98428.10433.00-34.29-7.40%322561.52%
TSLA210115C000850002020-01-07 9:33AM EST85.00375.95422.30427.100.00-1891.24%
TSLA210115C000900002020-01-13 10:05AM EST90.00413.02418.10423.000.00-11957.62%
TSLA210115C000950002019-10-30 2:01PM EST95.00221.10232.25241.200.00-2290.00%
TSLA210115C001000002020-01-17 3:19PM EST100.00409.78408.35412.90-10.56-2.51%4262459.47%
TSLA210115C001050002020-01-16 3:23PM EST105.00404.53403.30408.20+163.53+67.85%12012362.35%
TSLA210115C001100002020-01-15 3:54PM EST110.00409.59398.15402.900.00-2525283.79%
TSLA210115C001150002020-01-17 12:00PM EST115.00395.72393.25398.00+29.22+7.97%1023754.39%
TSLA210115C001200002020-01-10 10:41AM EST120.00361.80387.10391.800.00-101671.39%
TSLA210115C001250002019-12-23 10:52AM EST125.00296.90383.60388.400.00-35760.57%
TSLA210115C001300002020-01-14 9:30AM EST130.00415.22379.10384.000.00-454965.38%
TSLA210115C001350002019-07-05 9:56AM EST135.00117.50111.30114.400.00-2320.00%
TSLA210115C001400002020-01-15 9:30AM EST140.00392.74369.20374.000.00-25862.40%
TSLA210115C001450002020-01-03 9:32AM EST145.00300.00363.70368.600.00-105756.31%
TSLA210115C001500002020-01-17 3:17PM EST150.00361.38359.55364.40-29.86-7.63%246362.00%
TSLA210115C001550002019-12-18 1:11PM EST155.00240.42354.75359.600.00-114661.71%
TSLA210115C001600002019-11-19 2:08PM EST160.00205.25248.45253.100.00-1120.00%
TSLA210115C001650002020-01-09 12:35PM EST165.00312.20345.30350.100.00-13661.47%
TSLA210115C001700002020-01-16 3:32PM EST170.00342.00340.70345.50-15.82-4.42%68361.81%
TSLA210115C001750002019-08-23 10:58AM EST175.0071.5591.4593.600.00-1700.00%
TSLA210115C001800002020-01-10 11:55AM EST180.00302.10331.10335.900.00-338160.44%
TSLA210115C001850002020-01-13 12:27PM EST185.00336.00326.35331.200.00-21,49360.00%
TSLA210115C001900002020-01-16 12:11PM EST190.00316.85322.30327.20-35.15-9.99%154761.77%
TSLA210115C001950002020-01-14 10:25AM EST195.00351.80317.85322.400.00-29561.40%
TSLA210115C002000002020-01-16 11:18AM EST200.00304.50313.10318.00-19.99-6.16%591761.11%
TSLA210115C002100002020-01-14 1:01PM EST210.00334.32304.75308.800.00-435461.26%
TSLA210115C002200002020-01-15 9:31AM EST220.00319.50295.70299.800.00-592160.53%
TSLA210115C002300002020-01-17 2:47PM EST230.00287.16286.70290.80-22.57-7.29%1143859.69%
TSLA210115C002400002020-01-17 3:41PM EST240.00279.45278.10281.80-31.55-10.14%2144659.06%
TSLA210115C002450002020-01-17 12:27PM EST245.00270.80273.40277.40-23.20-7.89%117358.44%
TSLA210115C002500002020-01-17 3:41PM EST250.00270.05269.05273.00-19.95-6.88%292,58458.09%
TSLA210115C002550002020-01-15 3:08PM EST255.00267.51264.65268.80-14.82-5.25%113157.81%
TSLA210115C002600002020-01-17 10:31AM EST260.00263.70260.35264.40-25.66-8.87%11,35157.43%
TSLA210115C002650002020-01-16 3:08PM EST265.00255.00256.00260.20-35.00-12.07%519557.11%
TSLA210115C002700002020-01-16 10:14AM EST270.00246.74251.75255.80-34.36-12.22%340556.70%
TSLA210115C002750002020-01-17 12:43PM EST275.00245.05247.50251.60-30.40-11.04%196956.39%
TSLA210115C002800002020-01-14 1:30PM EST280.00244.59243.25247.40-32.35-11.68%578456.05%
TSLA210115C002850002020-01-15 10:42AM EST285.00264.26239.10243.200.00-1118755.74%
TSLA210115C002900002020-01-16 12:48PM EST290.00230.00234.95239.00-29.43-11.34%430055.40%
TSLA210115C002950002020-01-16 1:59PM EST295.00236.46230.90235.00-3.29-1.37%214155.19%
TSLA210115C003000002020-01-17 3:24PM EST300.00227.77226.80230.80-8.23-3.49%55,93654.82%
TSLA210115C003050002020-01-16 12:57PM EST305.00217.92222.80226.80-23.83-9.86%1122154.58%
TSLA210115C003100002020-01-17 3:32PM EST310.00219.66218.75222.80-16.29-6.90%847154.28%
TSLA210115C003150002020-01-09 1:18PM EST315.00192.35214.80218.600.00-5510953.91%
TSLA210115C003200002020-01-16 11:02AM EST320.00212.30210.80215.00-21.20-9.08%11,17853.77%
TSLA210115C003250002020-01-16 10:00AM EST325.00198.00206.85211.00-42.01-17.50%438653.44%
TSLA210115C003300002020-01-17 3:42PM EST330.00204.54203.10207.20-10.46-4.87%288753.26%
TSLA210115C003350002020-01-17 10:11AM EST335.00204.00199.10202.75-18.80-8.44%1321252.66%
TSLA210115C003400002020-01-15 1:42PM EST340.00216.12195.40199.600.00-336152.73%
TSLA210115C003500002020-01-17 3:50PM EST350.00188.70187.90191.50-11.30-5.65%53,53451.97%
TSLA210115C003600002020-01-14 1:24PM EST360.00209.72180.60184.800.00-164,62551.75%
TSLA210115C003700002020-01-17 3:42PM EST370.00174.90173.40177.10-27.38-13.54%154551.08%
TSLA210115C003800002020-01-17 3:43PM EST380.00167.95166.50169.95-15.00-8.20%72,18050.63%
TSLA210115C003900002020-01-17 12:27PM EST390.00159.50159.65163.40-13.51-7.81%112,04450.30%
TSLA210115C004000002020-01-17 3:43PM EST400.00154.20154.40157.20-7.88-4.86%2612,65750.50%
TSLA210115C004100002020-01-17 12:59PM EST410.00144.36146.80150.25-13.10-8.32%4945750.67%
TSLA210115C004200002020-01-17 10:14AM EST420.00145.20140.35144.60-4.80-3.20%71,05450.66%
TSLA210115C004300002020-01-16 2:47PM EST430.00135.50134.30137.75-12.20-8.26%143,59349.83%
TSLA210115C004400002020-01-17 3:04PM EST440.00130.70129.35131.85-10.90-7.70%1482749.48%
TSLA210115C004500002020-01-17 3:04PM EST450.00125.25123.95126.40-7.96-5.98%341,45849.30%
TSLA210115C004600002020-01-17 1:03PM EST460.00115.47118.00120.45-17.78-13.34%63,00048.76%
TSLA210115C004700002020-01-17 3:21PM EST470.00113.38112.85115.00-15.08-11.74%1144448.41%
TSLA210115C004800002020-01-17 3:20PM EST480.00108.30106.90110.90-11.21-9.38%11,22448.69%
TSLA210115C004900002020-01-17 1:07PM EST490.00100.00102.00106.20-22.11-18.11%371948.57%
TSLA210115C005000002020-01-17 3:57PM EST500.0099.1597.25101.50-5.85-5.57%1565,20848.36%
TSLA210115C005100002020-01-17 1:58PM EST510.0094.1592.6597.15-12.05-11.35%650248.25%
TSLA210115C005200002020-01-17 1:54PM EST520.0089.7589.3592.30-11.25-11.14%61346847.81%
TSLA210115C005300002020-01-17 3:26PM EST530.0085.9584.4588.30-11.05-11.39%3533547.73%
TSLA210115C005400002020-01-17 3:35PM EST540.0081.1679.9583.80-10.74-11.69%1497647.32%
TSLA210115C005500002020-01-17 10:43AM EST550.0080.0076.0580.85-5.00-5.88%63,42347.62%
TSLA210115C005600002020-01-17 3:50PM EST560.0072.7572.3576.85-15.00-17.09%61,08847.32%
TSLA210115C005700002020-01-17 2:02PM EST570.0071.7069.1073.55-18.30-20.33%821847.30%
TSLA210115C005800002020-01-17 3:00PM EST580.0067.7565.3569.45-12.55-15.63%17429946.82%
TSLA210115C005900002020-01-17 10:10AM EST590.0067.9362.6566.30-14.12-17.21%260546.74%
TSLA210115C006000002020-01-17 3:43PM EST600.0060.5058.9562.85-5.84-8.80%1907,79146.46%
TSLA210115C006100002020-01-16 9:36AM EST610.0056.1556.4060.55-10.70-16.01%119046.68%
TSLA210115C006200002020-01-17 9:47AM EST620.0056.2553.1556.80-4.75-7.79%11,47146.12%
TSLA210115C006300002020-01-17 11:16AM EST630.0052.5050.4554.55-5.50-9.48%2226246.25%
TSLA210115C006400002020-01-17 3:56PM EST640.0050.8548.9052.45-10.48-17.09%770146.41%
TSLA210115C006500002020-01-17 3:58PM EST650.0047.6046.8548.90-4.95-9.42%12198445.77%
TSLA210115C006600002020-01-17 1:38PM EST660.0044.7043.9047.05-11.20-20.04%21,02545.95%
TSLA210115C006700002020-01-17 2:00PM EST670.0043.7740.9544.60-4.28-8.91%245345.76%
TSLA210115C006800002020-01-17 12:57PM EST680.0039.9040.4043.50-6.20-13.45%569646.25%
TSLA210115C006900002020-01-17 3:58PM EST690.0039.5537.7541.70-3.05-7.16%387,16946.31%
TSLA210115C007000002020-01-17 3:29PM EST700.0037.3236.6539.85-3.68-8.98%1873146.31%
TSLA210115C007100002020-01-14 3:56PM EST710.0036.2534.8537.65-10.60-22.63%16646.07%
TSLA210115C007200002020-01-16 2:24PM EST720.0035.2031.5034.55-6.75-16.09%46045.26%
TSLA210115C007300002020-01-17 11:17AM EST730.0032.1530.5034.70-10.75-25.06%63846.25%
TSLA210115C007400002020-01-16 9:54AM EST740.0028.9529.8031.45-9.05-23.82%11445.25%
TSLA210115C007500002020-01-17 3:47PM EST750.0029.3526.9030.65-3.70-11.20%1432045.63%
TSLA210115C007600002020-01-14 1:40PM EST760.0038.9127.3030.450.00-1022846.35%
TSLA210115C007700002020-01-15 3:49PM EST770.0030.5024.8027.350.00-75345.26%
TSLA210115C007800002020-01-16 10:59AM EST780.0023.7024.1027.70-8.26-25.84%31446.27%
TSLA210115C007900002020-01-17 11:17AM EST790.0024.2021.8525.55-4.10-14.49%1053645.67%
TSLA210115C008000002020-01-17 3:49PM EST800.0023.0020.7523.90-2.90-11.20%10636345.34%
TSLA210115C008100002020-01-17 3:45PM EST810.0022.1920.9023.50-6.11-21.59%8611945.80%
TSLA210115C008200002020-01-16 3:58PM EST820.0022.1020.5022.15-6.70-23.26%522445.60%
TSLA210115C008300002020-01-14 1:33PM EST830.0028.8018.4022.500.00-11911746.54%
TSLA210115C008400002020-01-17 12:43PM EST840.0018.5018.7019.90-8.00-30.19%142845.38%
TSLA210115C008500002020-01-17 10:07AM EST850.0019.2516.2520.40-1.75-8.33%920546.40%
TSLA210115C008550002020-01-16 12:46PM EST855.0017.0017.1518.70-5.00-22.73%67045.48%
TSLA210115C009000002020-01-17 3:32PM EST900.0014.6014.0016.80-2.37-13.97%171,87746.78%
TSLA210115C009050002020-01-17 3:44PM EST905.0014.5014.4016.45-2.00-12.12%417446.79%
TSLA210115C009100002020-01-17 11:15AM EST910.0014.2513.4015.05-3.75-20.83%11145.92%
TSLA210115C009200002020-01-15 3:34PM EST920.0016.1012.5014.200.00-311145.76%
TSLA210115C009250002020-01-17 11:15AM EST925.0013.4011.5515.20-4.45-24.93%-146.90%
TSLA210115C009300002020-01-17 11:15AM EST930.0013.1511.4014.35-5.34-28.88%61646.45%
TSLA210115C009350002020-01-17 1:26PM EST935.0012.6812.0513.40-1.92-13.15%323745.88%
TSLA210115C009450002020-01-17 11:15AM EST945.0012.3511.7012.95-3.65-22.81%101046.01%
TSLA210115C009500002020-01-17 9:44AM EST950.0012.6010.5012.65-3.40-21.25%13845.99%
TSLA210115C009550002020-01-16 11:27AM EST955.0011.2011.2012.50-4.37-28.07%22346.12%
TSLA210115C009600002020-01-17 9:32AM EST960.0012.0010.0012.20-1.90-13.67%31946.09%
TSLA210115C009650002020-01-17 2:00PM EST965.0012.3510.9513.00-3.61-22.62%1552747.10%
TSLA210115C009700002020-01-14 11:29AM EST970.0015.0010.6511.750.00--646.17%
TSLA210115C009750002020-01-14 1:12PM EST975.0015.209.3512.500.00-1147.14%
TSLA210115C009800002020-01-17 10:23AM EST980.0011.409.4511.90-3.27-22.29%-2346.82%
TSLA210115C009850002020-01-15 3:07PM EST985.0013.369.6511.400.00-43846.57%
TSLA210115C009900002020-01-16 2:27PM EST990.0011.179.4511.00-1.63-12.73%35946.42%
TSLA210115C009950002020-01-17 12:03PM EST995.0010.158.6511.65-1.80-15.06%10742547.31%
TSLA210115C010000002020-01-17 3:45PM EST1,000.0010.079.2010.60-1.73-14.66%2236346.49%
TSLA210115C010050002020-01-17 9:46AM EST1,005.0010.009.1011.20-2.96-22.84%21147.35%
TSLA210115C010100002020-01-16 2:37PM EST1,010.0010.138.9511.00-2.03-16.69%32719847.38%
TSLA210115C010150002020-01-17 3:26PM EST1,015.009.408.7010.05-1.10-10.48%743,94046.62%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210115P000050002020-01-15 3:54PM EST5.000.040.000.040.00-561,011153.13%
TSLA210115P000100002020-01-16 2:50PM EST10.000.060.060.100.00-1717,087144.92%
TSLA210115P000150002020-01-17 3:46PM EST15.000.100.060.09+0.02+25.00%514,498127.34%
TSLA210115P000200002020-01-17 3:49PM EST20.000.150.120.16+0.03+25.00%2516,374123.63%
TSLA210115P000250002020-01-17 2:54PM EST25.000.170.110.180.00-743,873114.75%
TSLA210115P000300002020-01-17 2:57PM EST30.000.210.180.220.00-532,392111.13%
TSLA210115P000350002020-01-16 3:26PM EST35.000.270.150.000.00-2877594.53%
TSLA210115P000400002020-01-17 2:07PM EST40.000.370.330.500.00-501,363108.20%
TSLA210115P000450002020-01-13 9:46AM EST45.000.440.300.560.00-2341103.37%
TSLA210115P000500002020-01-17 3:38PM EST50.000.540.450.540.00-7717,237100.49%
TSLA210115P000550002020-01-14 9:30AM EST55.000.590.140.770.00-222795.12%
TSLA210115P000600002020-01-17 12:58PM EST60.000.690.300.88-0.11-13.75%1040394.43%
TSLA210115P000650002020-01-13 1:25PM EST65.000.720.320.990.00-1252292.09%
TSLA210115P000700002020-01-14 12:06PM EST70.000.810.300.990.00-475788.53%
TSLA210115P000750002020-01-14 12:01PM EST75.000.900.351.050.00-661086.35%
TSLA210115P000800002020-01-17 12:39PM EST80.000.850.801.02-0.19-18.27%15892786.57%
TSLA210115P000850002020-01-14 10:09AM EST85.000.950.491.150.00-2139682.47%
TSLA210115P000900002020-01-17 2:18PM EST90.001.200.901.68+0.05+4.35%624285.39%
TSLA210115P000950002020-01-17 12:10PM EST95.001.301.151.35+0.15+13.04%225782.32%
TSLA210115P001000002020-01-17 3:49PM EST100.001.521.481.50+0.01+0.66%1918,65482.08%
TSLA210115P001050002020-01-16 12:15PM EST105.001.880.831.840.00-11,72878.27%
TSLA210115P001100002020-01-17 2:07PM EST110.001.700.951.800.00-21,37576.37%
TSLA210115P001150002020-01-16 11:00AM EST115.001.801.512.180.00-81,83577.83%
TSLA210115P001200002020-01-17 9:42AM EST120.002.421.572.31+0.72+42.35%53,58976.32%
TSLA210115P001250002020-01-16 9:44AM EST125.001.801.722.450.00-22,02775.16%
TSLA210115P001300002020-01-15 3:56PM EST130.002.051.872.610.00-71,25074.06%
TSLA210115P001350002020-01-16 12:17PM EST135.002.402.032.770.00-11,23972.99%
TSLA210115P001400002020-01-16 1:55PM EST140.002.582.202.940.00-101,22971.97%
TSLA210115P001450002020-01-17 12:08PM EST145.002.732.383.25-0.07-2.50%11,22271.30%
TSLA210115P001500002020-01-17 11:50AM EST150.003.072.803.10+0.09+3.02%136,57670.10%
TSLA210115P001550002020-01-14 12:56PM EST155.003.302.803.650.00-155169.51%
TSLA210115P001600002020-01-14 3:32PM EST160.003.113.003.750.00-71,18568.38%
TSLA210115P001650002020-01-17 10:16AM EST165.003.703.503.85+0.05+1.37%153,06867.83%
TSLA210115P001700002020-01-15 1:47PM EST170.003.153.654.200.00-21,44667.05%
TSLA210115P001750002020-01-17 3:24PM EST175.004.103.704.50+0.06+1.49%281,60566.02%
TSLA210115P001800002020-01-17 9:41AM EST180.004.403.954.750.00-103,98165.22%
TSLA210115P001850002020-01-17 12:36PM EST185.004.754.255.05+0.19+4.17%21,52164.57%
TSLA210115P001900002020-01-17 10:39AM EST190.004.954.555.35+0.05+1.02%152,66663.90%
TSLA210115P001950002020-01-16 11:38AM EST195.005.334.905.650.00-1368163.27%
TSLA210115P002000002020-01-17 3:35PM EST200.005.755.605.90+0.17+3.05%1,0669,81462.99%
TSLA210115P002100002020-01-17 1:27PM EST210.006.405.856.700.00-111,48161.31%
TSLA210115P002200002020-01-17 11:37AM EST220.007.256.657.55+0.09+1.26%631,90960.26%
TSLA210115P002300002020-01-16 12:49PM EST230.008.057.508.450.00-473,69259.21%
TSLA210115P002400002020-01-17 1:01PM EST240.008.858.509.35-0.25-2.75%821,53458.20%
TSLA210115P002450002020-01-16 11:24AM EST245.009.599.059.850.00-523157.74%
TSLA210115P002500002020-01-17 3:55PM EST250.0010.009.6510.45-0.10-0.99%316,30357.38%
TSLA210115P002550002020-01-16 3:59PM EST255.009.8510.0510.950.00-122956.75%
TSLA210115P002600002020-01-16 1:54PM EST260.0010.9010.7011.500.00-102,01256.33%
TSLA210115P002650002020-01-17 12:07PM EST265.0011.8011.3012.15-0.01-0.08%1528355.92%
TSLA210115P002700002020-01-16 12:42PM EST270.0012.6312.0513.500.00-41,83756.07%
TSLA210115P002750002020-01-17 12:02PM EST275.0013.0512.7014.20+1.05+8.75%320655.65%
TSLA210115P002800002020-01-17 1:01PM EST280.0014.4513.4014.10+1.44+11.07%1578554.74%
TSLA210115P002850002020-01-17 11:16AM EST285.0014.7014.1514.80-0.05-0.34%139754.36%
TSLA210115P002900002020-01-15 2:41PM EST290.0014.5014.8515.600.00-243553.98%
TSLA210115P002950002020-01-14 12:43PM EST295.0017.3215.6516.400.00-19453.63%
TSLA210115P003000002020-01-17 3:54PM EST300.0016.9516.4017.20-0.19-1.11%1023,70153.22%
TSLA210115P003050002020-01-17 2:04PM EST305.0017.8517.3018.05+1.64+10.12%129152.91%
TSLA210115P003100002020-01-15 10:28AM EST310.0017.3318.1518.950.00-317852.56%
TSLA210115P003150002020-01-14 2:55PM EST315.0017.3017.9519.900.00-2249251.69%
TSLA210115P003200002020-01-17 11:11AM EST320.0020.8020.0520.85-0.90-4.15%4267051.94%
TSLA210115P003250002020-01-17 1:03PM EST325.0022.1521.0521.85+0.03+0.14%116451.64%
TSLA210115P003300002020-01-17 9:41AM EST330.0023.0922.1022.90-0.77-3.23%11,52151.35%
TSLA210115P003350002020-01-17 3:56PM EST335.0023.5023.1524.10-0.15-0.63%848,09851.11%
TSLA210115P003400002020-01-15 3:35PM EST340.0024.2022.9525.250.00-722550.28%
TSLA210115P003500002020-01-17 3:08PM EST350.0027.5726.6027.55+0.64+2.38%216,42550.28%
TSLA210115P003600002020-01-17 9:41AM EST360.0030.1127.6030.10+0.11+0.37%22,84850.17%
TSLA210115P003700002020-01-17 3:53PM EST370.0032.4031.4032.75-0.10-0.31%2454449.64%
TSLA210115P003800002020-01-17 12:19PM EST380.0035.6732.9535.75+0.75+2.15%522,03249.27%
TSLA210115P003900002020-01-17 1:39PM EST390.0039.1035.9038.70+0.10+0.26%456248.75%
TSLA210115P004000002020-01-17 3:48PM EST400.0041.5240.4041.95+0.32+0.78%492,17748.35%
TSLA210115P004100002020-01-17 12:32PM EST410.0045.4043.5545.35+0.30+0.67%124247.94%
TSLA210115P004200002020-01-17 1:53PM EST420.0049.0047.4048.90-0.45-0.91%1841147.53%
TSLA210115P004300002020-01-17 1:07PM EST430.0053.9050.4552.70+0.95+1.79%549847.17%
TSLA210115P004400002020-01-17 11:15AM EST440.0057.1054.9056.65-0.35-0.61%228446.81%
TSLA210115P004500002020-01-17 3:48PM EST450.0060.4758.9562.40+0.56+0.93%2431,75347.37%
TSLA210115P004600002020-01-17 2:53PM EST460.0065.6263.7067.20-0.38-0.58%334047.28%
TSLA210115P004700002020-01-17 12:27PM EST470.0070.3567.2569.80-0.40-0.57%25799345.91%
TSLA210115P004800002020-01-17 3:57PM EST480.0074.0072.2574.45-1.00-1.33%101,10245.58%
TSLA210115P004900002020-01-17 3:59PM EST490.0078.7576.6079.40-3.15-3.85%17145.32%
TSLA210115P005000002020-01-17 3:57PM EST500.0083.8081.8084.50-1.49-1.75%732,79345.05%
TSLA210115P005100002020-01-17 3:03PM EST510.0090.1388.5091.80+1.70+1.92%715245.82%
TSLA210115P005200002020-01-17 1:55PM EST520.0095.7693.0095.35+1.51+1.60%41,05844.60%
TSLA210115P005300002020-01-17 1:55PM EST530.00101.2098.70101.10-3.50-3.34%522644.42%
TSLA210115P005400002020-01-16 3:34PM EST540.00107.50104.70106.950.00-6330044.20%
TSLA210115P005500002020-01-16 12:58PM EST550.00115.70110.70113.000.00-1428144.01%
TSLA210115P005600002020-01-15 9:58AM EST560.00111.46116.90119.150.00-15943.79%
TSLA210115P005700002020-01-17 1:55PM EST570.00125.60123.10125.45+13.60+12.14%13043.58%
TSLA210115P005800002020-01-17 12:06PM EST580.00131.80129.70133.60+6.70+5.36%19744.21%
TSLA210115P005900002020-01-17 12:17PM EST590.00139.20136.30140.25-3.15-2.21%13244.03%
TSLA210115P006000002020-01-17 12:18PM EST600.00146.00143.10147.00+2.10+1.46%637043.83%
TSLA210115P006100002020-01-09 12:10PM EST610.00170.00150.10153.950.00--643.66%
TSLA210115P006200002020-01-16 3:45PM EST620.00157.80157.30161.050.00-14143.50%
TSLA210115P006300002020-01-17 12:06PM EST630.00166.50164.50168.25-19.40-10.44%22243.34%
TSLA210115P006400002020-01-17 12:17PM EST640.00174.70171.90175.60+15.10+9.46%102643.18%
TSLA210115P006500002020-01-16 9:57AM EST650.00188.80179.30183.100.00-11443.05%
TSLA210115P006600002020-01-13 2:57PM EST660.00183.65186.90189.450.00-303942.24%
TSLA210115P006700002019-11-22 1:53PM EST670.00337.20251.65256.350.00-101070.94%
TSLA210115P006800002020-01-15 10:20AM EST680.00190.50202.50206.250.00-53042.64%
TSLA210115P006900002020-01-15 10:12AM EST690.00197.00210.50214.200.00-115642.51%
TSLA210115P007000002020-01-17 2:50PM EST700.00221.00218.50222.250.00-104742.39%
TSLA210115P007100002020-01-14 3:22PM EST710.00208.71226.70230.450.00-102042.30%
TSLA210115P007500002020-01-15 10:13AM EST750.00245.00260.60264.000.00-19041.89%
TSLA210115P007800002020-01-16 2:28PM EST780.00287.35286.50290.050.00-75341.65%
TSLA210115P008000002020-01-13 2:22PM EST800.00301.40304.15307.750.00-207341.49%
TSLA210115P008100002020-01-16 2:28PM EST810.00314.05312.50316.700.00-7741.42%
TSLA210115P008200002020-01-08 10:52AM EST820.00356.45322.15325.650.00--1141.30%
TSLA210115P008400002019-12-30 10:10AM EST840.00426.30339.70343.900.00--941.23%
TSLA210115P008500002020-01-15 12:26PM EST850.00333.14349.45352.950.00-5541.07%
TSLA210115P008550002020-01-16 1:22PM EST855.00360.20353.95357.650.00-1241.12%
TSLA210115P009000002020-01-16 2:28PM EST900.00396.80396.10399.500.00-28940.83%
TSLA210115P009050002020-01-17 10:21AM EST905.00401.35400.55404.30+19.40+5.08%12740.90%
TSLA210115P009100002020-01-14 10:19AM EST910.00385.80405.40409.000.00--1340.87%
TSLA210115P009250002020-01-16 2:28PM EST925.00420.45419.40423.200.00-2240.82%
TSLA210115P009300002020-01-13 10:18AM EST930.00433.75424.20428.000.00--540.86%
TSLA210115P009350002020-01-13 10:40AM EST935.00438.15429.10432.700.00--640.78%
TSLA210115P009400002020-01-16 9:46AM EST940.00440.30433.80437.500.00-51440.81%
TSLA210115P009450002020-01-15 11:26AM EST945.00422.75438.35442.300.00-1540.83%
TSLA210115P009500002020-01-16 9:46AM EST950.00449.85442.90447.400.00-51341.20%
TSLA210115P009650002020-01-15 3:33PM EST965.00450.00456.90461.800.00--241.22%
TSLA210115P009700002020-01-15 10:47AM EST970.00446.20461.70466.600.00-2741.21%
TSLA210115P009750002020-01-15 10:47AM EST975.00450.95466.50471.400.00--1641.20%
TSLA210115P009800002020-01-14 3:35PM EST980.00448.80471.30476.200.00--241.18%
TSLA210115P009850002020-01-15 3:26PM EST985.00467.35476.15481.000.00-2441.15%
TSLA210115P009900002020-01-15 10:47AM EST990.00465.60480.95485.800.00-21641.12%
TSLA210115P009950002020-01-16 11:14AM EST995.00499.80485.80490.600.00-203341.08%
TSLA210115P010000002020-01-16 11:06AM EST1,000.00502.25490.70495.600.00-23027341.31%
TSLA210115P010050002020-01-16 9:46AM EST1,005.00502.90495.50500.400.00-52641.25%
TSLA210115P010100002020-01-14 3:30PM EST1,010.00476.75500.35505.000.00--1640.90%
TSLA210115P010150002020-01-17 2:50PM EST1,015.00509.60505.55509.85+2.40+0.47%404740.90%