Canada markets open in 5 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
677.02-6.78 (-0.99%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210416C000200002021-04-08 10:07AM EDT20.00658.650.000.000.00-100.00%
TSLA210416C000500002021-03-05 11:42AM EDT50.00526.65607.85615.950.00-200.00%
TSLA210416C001000002021-03-15 10:15AM EDT100.00606.690.000.000.00-500.00%
TSLA210416C001500002021-03-25 12:51PM EDT150.00488.500.000.000.00-100.00%
TSLA210416C002000002021-04-08 9:48AM EDT200.00472.890.000.000.00-300.00%
TSLA210416C002500002021-04-08 11:24AM EDT250.00435.100.000.000.00-100.00%
TSLA210416C003000002021-04-09 10:49AM EDT300.00373.750.000.000.00-700.00%
TSLA210416C003500002021-04-09 9:47AM EDT350.00327.830.000.000.00-500.00%
TSLA210416C004000002021-04-09 3:29PM EDT400.00275.200.000.000.00-2000.00%
TSLA210416C004100002021-04-09 3:29PM EDT410.00265.250.000.000.00-400.00%
TSLA210416C004200002021-04-07 12:15PM EDT420.00260.610.000.000.00-100.00%
TSLA210416C004300002021-04-09 1:18PM EDT430.00247.980.000.000.00-300.00%
TSLA210416C004400002021-04-08 12:40PM EDT440.00247.600.000.000.00-100.00%
TSLA210416C004500002021-04-09 3:13PM EDT450.00222.450.000.000.00-500.00%
TSLA210416C004600002021-04-09 1:57PM EDT460.00214.650.000.000.00-4100.00%
TSLA210416C004700002021-04-09 1:57PM EDT470.00204.700.000.000.00-1100.00%
TSLA210416C004800002021-04-09 12:37PM EDT480.00197.380.000.000.00-100.00%
TSLA210416C004900002021-04-09 3:25PM EDT490.00184.710.000.000.00-200.00%
TSLA210416C005000002021-04-09 3:59PM EDT500.00177.400.000.000.00-3200.00%
TSLA210416C005200002021-04-09 1:58PM EDT520.00154.200.000.000.00-300.00%
TSLA210416C005400002021-04-09 3:18PM EDT540.00133.800.000.000.00-2200.00%
TSLA210416C005500002021-04-09 3:39PM EDT550.00126.170.000.000.00-3800.00%
TSLA210416C005550002021-04-09 11:02AM EDT555.00118.550.000.000.00-300.00%
TSLA210416C005600002021-04-09 12:24PM EDT560.00117.200.000.000.00-1800.00%
TSLA210416C005650002021-04-09 1:02PM EDT565.00113.550.000.000.00-600.00%
TSLA210416C005700002021-04-09 3:31PM EDT570.00105.900.000.000.00-4000.00%
TSLA210416C005750002021-04-09 3:09PM EDT575.0097.820.000.000.00-1100.00%
TSLA210416C005800002021-04-09 3:59PM EDT580.0097.800.000.000.00-5600.00%
TSLA210416C005850002021-04-09 3:01PM EDT585.0089.150.000.000.00-3900.00%
TSLA210416C005900002021-04-09 3:21PM EDT590.0085.000.000.000.00-7900.00%
TSLA210416C005950002021-04-09 3:59PM EDT595.0083.010.000.000.00-8100.00%
TSLA210416C006000002021-04-09 3:59PM EDT600.0078.000.000.000.00-59300.00%
TSLA210416C006050002021-04-09 3:54PM EDT605.0072.750.000.000.00-13600.00%
TSLA210416C006100002021-04-09 3:59PM EDT610.0068.480.000.000.00-32600.00%
TSLA210416C006150002021-04-09 3:56PM EDT615.0064.050.000.000.00-13200.00%
TSLA210416C006200002021-04-09 3:57PM EDT620.0059.100.000.000.00-17600.00%
TSLA210416C006250002021-04-09 3:44PM EDT625.0053.290.000.000.00-16500.00%
TSLA210416C006300002021-04-09 3:59PM EDT630.0050.100.000.000.00-25000.00%
TSLA210416C006350002021-04-09 3:56PM EDT635.0045.750.000.000.00-10600.00%
TSLA210416C006400002021-04-09 3:59PM EDT640.0041.550.000.000.00-29800.00%
TSLA210416C006450002021-04-09 3:57PM EDT645.0037.640.000.000.00-25300.00%
TSLA210416C006500002021-04-09 3:59PM EDT650.0034.000.000.000.00-3,53700.00%
TSLA210416C006550002021-04-09 3:58PM EDT655.0030.250.000.000.00-35500.00%
TSLA210416C006600002021-04-09 3:59PM EDT660.0026.890.000.000.00-79700.00%
TSLA210416C006650002021-04-09 3:59PM EDT665.0023.850.000.000.00-1,01400.00%
TSLA210416C006700002021-04-09 3:59PM EDT670.0021.000.000.000.00-5,91000.00%
TSLA210416C006750002021-04-09 3:59PM EDT675.0018.300.000.000.00-10,33800.00%
TSLA210416C006800002021-04-09 3:59PM EDT680.0015.900.000.000.00-12,15700.78%
TSLA210416C006850002021-04-09 3:59PM EDT685.0013.650.000.000.00-2,77903.13%
TSLA210416C006900002021-04-09 3:59PM EDT690.0011.790.000.000.00-6,03503.13%
TSLA210416C006950002021-04-09 3:59PM EDT695.009.960.000.000.00-2,47206.25%
TSLA210416C007000002021-04-09 3:59PM EDT700.008.550.000.000.00-24,27806.25%
TSLA210416C007050002021-04-09 3:59PM EDT705.007.280.000.000.00-1,66906.25%
TSLA210416C007100002021-04-09 3:59PM EDT710.006.100.000.000.00-3,44006.25%
TSLA210416C007150002021-04-09 3:59PM EDT715.005.100.000.000.00-1,788012.50%
TSLA210416C007200002021-04-09 3:59PM EDT720.004.300.000.000.00-4,951012.50%
TSLA210416C007250002021-04-09 3:59PM EDT725.003.600.000.000.00-3,579012.50%
TSLA210416C007300002021-04-09 3:59PM EDT730.003.050.000.000.00-4,315012.50%
TSLA210416C007350002021-04-09 3:59PM EDT735.002.590.000.000.00-828012.50%
TSLA210416C007400002021-04-09 3:59PM EDT740.002.180.000.000.00-4,795012.50%
TSLA210416C007450002021-04-09 3:59PM EDT745.001.870.000.000.00-1,192012.50%
TSLA210416C007500002021-04-09 3:59PM EDT750.001.600.000.000.00-9,635012.50%
TSLA210416C007550002021-04-09 3:59PM EDT755.001.320.000.000.00-2,368025.00%
TSLA210416C007600002021-04-09 3:59PM EDT760.001.200.000.000.00-3,238025.00%
TSLA210416C007650002021-04-09 3:59PM EDT765.001.050.000.000.00-1,267025.00%
TSLA210416C007700002021-04-09 3:59PM EDT770.000.880.000.000.00-3,281025.00%
TSLA210416C007750002021-04-09 3:59PM EDT775.000.790.000.000.00-791025.00%
TSLA210416C007800002021-04-09 3:59PM EDT780.000.730.000.000.00-1,237025.00%
TSLA210416C007850002021-04-09 3:59PM EDT785.000.610.000.000.00-419025.00%
TSLA210416C007900002021-04-09 3:58PM EDT790.000.550.000.000.00-717025.00%
TSLA210416C007950002021-04-09 3:58PM EDT795.000.500.000.000.00-388025.00%
TSLA210416C008000002021-04-09 3:59PM EDT800.000.470.000.000.00-10,390025.00%
TSLA210416C008050002021-04-09 3:59PM EDT805.000.430.000.000.00-824025.00%
TSLA210416C008100002021-04-09 3:58PM EDT810.000.380.000.000.00-1,843025.00%
TSLA210416C008150002021-04-09 3:57PM EDT815.000.350.000.000.00-957025.00%
TSLA210416C008200002021-04-09 3:57PM EDT820.000.320.000.000.00-2,055025.00%
TSLA210416C008250002021-04-09 3:58PM EDT825.000.280.000.000.00-834025.00%
TSLA210416C008300002021-04-09 3:54PM EDT830.000.260.000.000.00-373025.00%
TSLA210416C008350002021-04-09 3:48PM EDT835.000.260.000.000.00-120025.00%
TSLA210416C008400002021-04-09 3:58PM EDT840.000.230.000.000.00-538025.00%
TSLA210416C008450002021-04-09 3:48PM EDT845.000.240.000.000.00-77050.00%
TSLA210416C008500002021-04-09 3:59PM EDT850.000.210.000.000.00-3,899050.00%
TSLA210416C008550002021-04-09 3:59PM EDT855.000.200.000.000.00-162050.00%
TSLA210416C008600002021-04-09 3:52PM EDT860.000.190.000.000.00-974050.00%
TSLA210416C008650002021-04-09 3:53PM EDT865.000.180.000.000.00-38050.00%
TSLA210416C008700002021-04-09 3:59PM EDT870.000.150.000.000.00-174050.00%
TSLA210416C008750002021-04-09 3:54PM EDT875.000.140.000.000.00-338050.00%
TSLA210416C008800002021-04-09 3:53PM EDT880.000.150.000.000.00-220050.00%
TSLA210416C008850002021-04-09 3:46PM EDT885.000.170.000.000.00-112050.00%
TSLA210416C008900002021-04-09 3:43PM EDT890.000.160.000.000.00-137050.00%
TSLA210416C008950002021-04-09 3:14PM EDT895.000.170.000.000.00-37050.00%
TSLA210416C009000002021-04-09 3:59PM EDT900.000.120.000.000.00-1,712050.00%
TSLA210416C009050002021-04-09 3:49PM EDT905.000.130.000.000.00-53050.00%
TSLA210416C009100002021-04-09 3:59PM EDT910.000.110.000.000.00-363050.00%
TSLA210416C009200002021-04-09 3:57PM EDT920.000.080.000.000.00-736050.00%
TSLA210416C009300002021-04-09 3:57PM EDT930.000.070.000.000.00-604050.00%
TSLA210416C009400002021-04-09 3:49PM EDT940.000.080.000.000.00-267050.00%
TSLA210416C009500002021-04-09 3:48PM EDT950.000.080.000.000.00-1,208050.00%
TSLA210416C009600002021-04-09 3:57PM EDT960.000.070.000.000.00-146050.00%
TSLA210416C009700002021-04-09 3:59PM EDT970.000.050.000.000.00-29050.00%
TSLA210416C009800002021-04-09 3:57PM EDT980.000.040.000.000.00-303050.00%
TSLA210416C009900002021-04-09 3:55PM EDT990.000.060.000.000.00-73050.00%
TSLA210416C010000002021-04-09 3:59PM EDT1,000.000.060.000.000.00-1,032050.00%
TSLA210416C010200002021-04-09 3:54PM EDT1,020.000.060.000.000.00-25050.00%
TSLA210416C010250002021-04-09 3:54PM EDT1,025.000.040.000.000.00-70050.00%
TSLA210416C010400002021-04-09 3:59PM EDT1,040.000.040.000.000.00-3050.00%
TSLA210416C010500002021-04-09 3:48PM EDT1,050.000.050.000.000.00-147050.00%
TSLA210416C010600002021-04-09 3:58PM EDT1,060.000.030.000.000.00-82050.00%
TSLA210416C010750002021-04-09 3:59PM EDT1,075.000.050.000.000.00-132050.00%
TSLA210416C010800002021-04-09 12:33PM EDT1,080.000.040.000.000.00-30050.00%
TSLA210416C011000002021-04-09 3:58PM EDT1,100.000.030.000.000.00-441050.00%
TSLA210416C011200002021-04-09 2:39PM EDT1,120.000.050.000.000.00-425050.00%
TSLA210416C011250002021-04-09 2:39PM EDT1,125.000.050.000.000.00-108050.00%
TSLA210416C011400002021-04-09 2:39PM EDT1,140.000.050.000.000.00-175050.00%
TSLA210416C011500002021-04-09 3:15PM EDT1,150.000.030.000.000.00-745050.00%
TSLA210416C011600002021-04-09 2:39PM EDT1,160.000.040.000.000.00-865050.00%
TSLA210416C011750002021-04-09 2:39PM EDT1,175.000.040.000.000.00-772050.00%
TSLA210416C011800002021-04-09 2:38PM EDT1,180.000.030.000.000.00-1,064050.00%
TSLA210416C012000002021-04-09 3:58PM EDT1,200.000.030.000.000.00-1,747050.00%
TSLA210416C012250002021-04-09 2:39PM EDT1,225.000.030.000.000.00-1,122050.00%
TSLA210416C012500002021-04-09 3:33PM EDT1,250.000.030.000.000.00-695050.00%
TSLA210416C012750002021-04-09 3:03PM EDT1,275.000.020.000.000.00-3050.00%
TSLA210416C013000002021-04-09 1:40PM EDT1,300.000.010.000.000.00-409050.00%
TSLA210416C013250002021-04-09 2:39PM EDT1,325.000.030.000.000.00-113050.00%
TSLA210416C013500002021-04-09 12:47PM EDT1,350.000.030.000.000.00-788050.00%
TSLA210416C013750002021-04-09 12:47PM EDT1,375.000.030.000.000.00-438050.00%
TSLA210416C014000002021-04-09 2:58PM EDT1,400.000.010.000.000.00-306050.00%
TSLA210416C014250002021-04-08 12:08PM EDT1,425.000.030.000.000.00-4050.00%
TSLA210416C014500002021-04-08 1:27PM EDT1,450.000.020.000.000.00-100050.00%
TSLA210416C014750002021-04-09 3:54PM EDT1,475.000.020.000.000.00-21050.00%
TSLA210416C015000002021-04-09 3:49PM EDT1,500.000.020.000.000.00-4050.00%
TSLA210416C015250002021-04-09 10:46AM EDT1,525.000.010.000.000.00-2050.00%
TSLA210416C015500002021-04-09 9:48AM EDT1,550.000.010.000.000.00-1050.00%
TSLA210416C015750002021-04-09 3:03PM EDT1,575.000.010.000.000.00-485050.00%
TSLA210416C016000002021-04-09 3:03PM EDT1,600.000.010.000.000.00-172050.00%
TSLA210416C016250002021-04-09 3:55PM EDT1,625.000.030.000.000.00-1,101050.00%
TSLA210416C016500002021-04-09 3:25PM EDT1,650.000.010.000.000.00-1,204050.00%
TSLA210416C016750002021-04-09 3:25PM EDT1,675.000.010.000.000.00-1,474050.00%
TSLA210416C017000002021-04-09 3:25PM EDT1,700.000.010.000.000.00-2,682050.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210416P000200002021-04-07 3:35PM EDT20.000.010.000.000.00-150050.00%
TSLA210416P000500002021-03-31 10:20AM EDT50.000.010.000.000.00-1050.00%
TSLA210416P001000002021-04-07 9:40AM EDT100.000.010.000.000.00-3050.00%
TSLA210416P001500002021-04-09 3:53PM EDT150.000.010.000.000.00-1050.00%
TSLA210416P002000002021-04-09 3:39PM EDT200.000.010.000.000.00-271050.00%
TSLA210416P002500002021-04-09 3:46PM EDT250.000.010.000.000.00-17050.00%
TSLA210416P003000002021-04-09 3:42PM EDT300.000.030.000.000.00-253050.00%
TSLA210416P003500002021-04-09 3:55PM EDT350.000.030.000.000.00-308050.00%
TSLA210416P004000002021-04-09 3:59PM EDT400.000.040.000.000.00-1,091050.00%
TSLA210416P004100002021-04-09 3:59PM EDT410.000.050.000.000.00-226050.00%
TSLA210416P004200002021-04-09 3:54PM EDT420.000.080.000.000.00-169050.00%
TSLA210416P004300002021-04-09 3:59PM EDT430.000.060.000.000.00-697050.00%
TSLA210416P004400002021-04-09 3:59PM EDT440.000.100.000.000.00-247050.00%
TSLA210416P004500002021-04-09 3:59PM EDT450.000.120.000.000.00-491050.00%
TSLA210416P004600002021-04-09 3:59PM EDT460.000.140.000.000.00-68050.00%
TSLA210416P004700002021-04-09 3:51PM EDT470.000.200.000.000.00-124050.00%
TSLA210416P004800002021-04-09 3:58PM EDT480.000.200.000.000.00-276050.00%
TSLA210416P004900002021-04-09 3:59PM EDT490.000.210.000.000.00-291050.00%
TSLA210416P005000002021-04-09 3:59PM EDT500.000.260.000.000.00-1,315050.00%
TSLA210416P005200002021-04-09 3:58PM EDT520.000.340.000.000.00-594050.00%
TSLA210416P005400002021-04-09 3:58PM EDT540.000.400.000.000.00-483050.00%
TSLA210416P005500002021-04-09 3:59PM EDT550.000.480.000.000.00-1,106025.00%
TSLA210416P005550002021-04-09 3:58PM EDT555.000.530.000.000.00-255025.00%
TSLA210416P005600002021-04-09 3:59PM EDT560.000.540.000.000.00-613025.00%
TSLA210416P005650002021-04-09 3:49PM EDT565.000.650.000.000.00-657025.00%
TSLA210416P005700002021-04-09 3:58PM EDT570.000.660.000.000.00-634025.00%
TSLA210416P005750002021-04-09 3:59PM EDT575.000.700.000.000.00-436025.00%
TSLA210416P005800002021-04-09 3:59PM EDT580.000.790.000.000.00-1,191025.00%
TSLA210416P005850002021-04-09 3:58PM EDT585.000.860.000.000.00-744025.00%
TSLA210416P005900002021-04-09 3:59PM EDT590.000.960.000.000.00-1,070025.00%
TSLA210416P005950002021-04-09 3:58PM EDT595.001.120.000.000.00-799025.00%
TSLA210416P006000002021-04-09 4:00PM EDT600.001.260.000.000.00-6,910025.00%
TSLA210416P006050002021-04-09 3:59PM EDT605.001.460.000.000.00-1,078025.00%
TSLA210416P006100002021-04-09 3:59PM EDT610.001.720.000.000.00-1,454025.00%
TSLA210416P006150002021-04-09 3:59PM EDT615.002.030.000.000.00-864012.50%
TSLA210416P006200002021-04-09 3:59PM EDT620.002.450.000.000.00-2,850012.50%
TSLA210416P006250002021-04-09 3:59PM EDT625.002.860.000.000.00-4,192012.50%
TSLA210416P006300002021-04-09 3:59PM EDT630.003.400.000.000.00-3,800012.50%
TSLA210416P006350002021-04-09 3:59PM EDT635.004.150.000.000.00-1,687012.50%
TSLA210416P006400002021-04-09 3:59PM EDT640.004.800.000.000.00-4,036012.50%
TSLA210416P006450002021-04-09 3:59PM EDT645.005.950.000.000.00-1,41306.25%
TSLA210416P006500002021-04-09 3:59PM EDT650.007.050.000.000.00-6,75006.25%
TSLA210416P006550002021-04-09 3:59PM EDT655.008.500.000.000.00-1,40106.25%
TSLA210416P006600002021-04-09 3:59PM EDT660.0010.130.000.000.00-3,16406.25%
TSLA210416P006650002021-04-09 3:59PM EDT665.0011.990.000.000.00-3,09203.13%
TSLA210416P006700002021-04-09 3:59PM EDT670.0014.150.000.000.00-11,62601.56%
TSLA210416P006750002021-04-09 3:59PM EDT675.0016.450.000.000.00-7,77600.78%
TSLA210416P006800002021-04-09 3:59PM EDT680.0018.910.000.000.00-4,44300.00%
TSLA210416P006850002021-04-09 3:59PM EDT685.0021.750.000.000.00-89600.00%
TSLA210416P006900002021-04-09 3:59PM EDT690.0024.600.000.000.00-72200.00%
TSLA210416P006950002021-04-09 3:59PM EDT695.0028.450.000.000.00-42100.00%
TSLA210416P007000002021-04-09 3:59PM EDT700.0031.580.000.000.00-3,70600.00%
TSLA210416P007050002021-04-09 3:50PM EDT705.0035.800.000.000.00-24000.00%
TSLA210416P007100002021-04-09 3:52PM EDT710.0039.750.000.000.00-33400.00%
TSLA210416P007150002021-04-09 3:44PM EDT715.0045.000.000.000.00-7400.00%
TSLA210416P007200002021-04-09 3:45PM EDT720.0048.790.000.000.00-3,05200.00%
TSLA210416P007250002021-04-09 3:49PM EDT725.0052.400.000.000.00-8500.00%
TSLA210416P007300002021-04-09 3:53PM EDT730.0056.600.000.000.00-14000.00%
TSLA210416P007350002021-04-09 3:57PM EDT735.0061.100.000.000.00-17200.00%
TSLA210416P007400002021-04-09 3:50PM EDT740.0065.350.000.000.00-63300.00%
TSLA210416P007450002021-04-09 3:48PM EDT745.0070.450.000.000.00-1,23700.00%
TSLA210416P007500002021-04-09 3:58PM EDT750.0074.700.000.000.00-20600.00%
TSLA210416P007550002021-04-09 3:50PM EDT755.0079.500.000.000.00-18100.00%
TSLA210416P007600002021-04-09 3:49PM EDT760.0085.500.000.000.00-43500.00%
TSLA210416P007650002021-04-09 1:21PM EDT765.0088.660.000.000.00-52900.00%
TSLA210416P007700002021-04-09 3:50PM EDT770.0094.000.000.000.00-6600.00%
TSLA210416P007750002021-04-09 2:25PM EDT775.00103.850.000.000.00-3300.00%
TSLA210416P007800002021-04-09 3:43PM EDT780.00105.770.000.000.00-3700.00%
TSLA210416P007850002021-04-09 12:07PM EDT785.00111.050.000.000.00-500.00%
TSLA210416P007900002021-04-09 3:31PM EDT790.00115.050.000.000.00-1800.00%
TSLA210416P007950002021-04-09 2:30PM EDT795.00123.350.000.000.00-1000.00%
TSLA210416P008000002021-04-09 3:56PM EDT800.00124.300.000.000.00-40300.00%
TSLA210416P008050002021-04-08 3:57PM EDT805.00122.700.000.000.00-5400.00%
TSLA210416P008100002021-04-09 3:48PM EDT810.00134.200.000.000.00-2100.00%
TSLA210416P008150002021-04-09 2:07PM EDT815.00142.100.000.000.00-100.00%
TSLA210416P008200002021-04-09 3:23PM EDT820.00146.430.000.000.00-24900.00%
TSLA210416P008250002021-04-09 2:30PM EDT825.00153.700.000.000.00-1200.00%
TSLA210416P008300002021-04-09 12:46PM EDT830.00154.930.000.000.00-900.00%
TSLA210416P008350002021-04-09 2:10PM EDT835.00162.100.000.000.00-600.00%
TSLA210416P008400002021-04-09 3:56PM EDT840.00163.670.000.000.00-7900.00%
TSLA210416P008450002021-04-09 10:42AM EDT845.00170.000.000.000.00-200.00%
TSLA210416P008500002021-04-09 3:56PM EDT850.00173.670.000.000.00-10800.00%
TSLA210416P008550002021-04-09 11:08AM EDT855.00182.150.000.000.00-100.00%
TSLA210416P008600002021-04-09 3:50PM EDT860.00183.700.000.000.00-400.00%
TSLA210416P008650002021-04-07 2:11PM EDT865.00184.300.000.000.00-200.00%
TSLA210416P008700002021-04-09 10:29AM EDT870.00193.350.000.000.00-100.00%
TSLA210416P008750002021-04-08 2:03PM EDT875.00192.700.000.000.00-500.00%
TSLA210416P008800002021-04-08 11:35AM EDT880.00193.750.000.000.00-1000.00%
TSLA210416P008850002021-04-08 10:12AM EDT885.00206.750.000.000.00-400.00%
TSLA210416P008900002021-04-07 12:59PM EDT890.00215.100.000.000.00-400.00%
TSLA210416P008950002021-04-08 12:25PM EDT895.00207.950.000.000.00-400.00%
TSLA210416P009000002021-04-09 2:06PM EDT900.00227.350.000.000.00-1800.00%
TSLA210416P009050002021-04-08 2:19PM EDT905.00221.950.000.000.00-400.00%
TSLA210416P009100002021-04-08 11:40AM EDT910.00223.900.000.000.00-400.00%
TSLA210416P009200002021-04-08 9:34AM EDT920.00245.150.000.000.00-100.00%
TSLA210416P009300002021-04-07 10:04AM EDT930.00243.200.000.000.00-600.00%
TSLA210416P009400002021-04-08 2:19PM EDT940.00256.850.000.000.00-900.00%
TSLA210416P009500002021-04-08 10:44AM EDT950.00262.800.000.000.00-400.00%
TSLA210416P009600002021-04-09 11:21AM EDT960.00286.500.000.000.00-100.00%
TSLA210416P009700002021-04-06 3:02PM EDT970.00276.350.000.000.00-300.00%
TSLA210416P009800002021-04-08 11:40AM EDT980.00293.680.000.000.00-100.00%
TSLA210416P009900002021-04-09 9:36AM EDT990.00314.180.000.000.00-100.00%
TSLA210416P010000002021-04-06 9:35AM EDT1,000.00313.650.000.000.00-300.00%
TSLA210416P010200002021-03-26 10:53AM EDT1,020.00383.400.000.000.00-200.00%
TSLA210416P010250002021-04-08 1:21PM EDT1,025.00342.700.000.000.00-400.00%
TSLA210416P010400002021-03-26 3:58PM EDT1,040.00422.700.000.000.00-100.00%
TSLA210416P010500002021-04-09 9:36AM EDT1,050.00374.320.000.000.00-100.00%
TSLA210416P010600002021-03-25 3:25PM EDT1,060.00424.800.000.000.00-700.00%
TSLA210416P010800002021-03-24 10:28AM EDT1,080.00425.600.000.000.00-100.00%
TSLA210416P011000002021-03-25 9:30AM EDT1,100.00487.220.000.000.00-100.00%
TSLA210416P011200002021-03-19 9:47AM EDT1,120.00487.350.000.000.00-300.00%
TSLA210416P011400002021-03-30 10:05AM EDT1,140.00541.500.000.000.00-100.00%
TSLA210416P011500002021-03-22 10:46AM EDT1,150.00465.000.000.000.00-500.00%
TSLA210416P011600002021-03-22 3:17PM EDT1,160.00471.050.000.000.00-300.00%
TSLA210416P011800002021-03-19 9:40AM EDT1,180.00535.700.000.000.00-100.00%
TSLA210416P012000002021-03-19 9:40AM EDT1,200.00555.650.000.000.00-300.00%
TSLA210416P012250002021-03-17 10:25AM EDT1,225.00545.950.000.000.00-900.00%
TSLA210416P012500002021-03-25 11:01AM EDT1,250.00628.880.000.000.00-100.00%
TSLA210416P012750002021-04-06 1:50PM EDT1,275.00586.400.000.000.00-300.00%
TSLA210416P013000002021-04-07 10:10AM EDT1,300.00612.150.000.000.00-100.00%
TSLA210416P013250002021-03-15 11:16AM EDT1,325.00622.700.000.000.00-100.00%
TSLA210416P013500002021-03-29 11:18AM EDT1,350.00748.840.000.000.00-100.00%
TSLA210416P013750002021-03-29 11:18AM EDT1,375.00773.920.000.000.00-100.00%
TSLA210416P014000002021-03-10 3:13PM EDT1,400.00717.55722.20724.150.00-50222.27%
TSLA210416P014250002021-03-08 11:43AM EDT1,425.00818.30759.05767.150.00-30431.74%
TSLA210416P014500002021-03-10 11:25AM EDT1,450.00764.55772.20774.150.00-50231.64%
TSLA210416P014750002021-03-08 11:08AM EDT1,475.00793.85809.05817.150.00-10445.48%
TSLA210416P015000002021-03-05 11:34AM EDT1,500.00810.05834.05842.150.00-20452.12%
TSLA210416P015250002021-03-31 11:46AM EDT1,525.00867.100.000.000.00-500.00%
TSLA210416P015500002021-03-05 3:02PM EDT1,550.00954.75884.05892.150.00-140464.97%
TSLA210416P015750002021-03-05 11:36AM EDT1,575.00893.75909.05917.150.00-100471.19%
TSLA210416P016000002021-03-10 11:22AM EDT1,600.00909.17922.20924.150.00-10257.42%
TSLA210416P016250002021-03-10 11:22AM EDT1,625.00934.17947.20949.150.00-10261.52%
TSLA210416P016500002021-03-05 11:04AM EDT1,650.001,057.85984.05992.150.00-10489.10%
TSLA210416P016750002021-04-07 1:08PM EDT1,675.00998.310.000.000.00-100.00%
TSLA210416P017000002021-04-08 10:22AM EDT1,700.001,014.850.000.000.00-200.00%