Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,080.75 +3.71 (+0.34%)
After hours: 05:41PM EDT
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C001000002021-10-25 2:09PM EDT100.00963.94976.20977.90+7.14+0.75%113900.00%
TSLA211029C001500002021-10-25 2:09PM EDT150.00906.80926.20927.900.00-224750.00%
TSLA211029C002000002021-10-28 11:05AM EDT200.00872.20876.20877.90+60.20+7.41%29637.50%
TSLA211029C002500002021-10-25 1:46PM EDT250.00762.00826.20827.900.00-48556.25%
TSLA211029C003000002021-10-28 10:20AM EDT300.00763.99776.20777.90+22.50+3.03%19487.50%
TSLA211029C003500002021-10-25 2:36PM EDT350.00708.90726.20727.900.00-724431.25%
TSLA211029C004000002021-10-27 11:06AM EDT400.00669.80676.25677.90+4.75+0.71%734415.63%
TSLA211029C004100002021-10-25 2:36PM EDT410.00646.80666.20667.900.00-222368.75%
TSLA211029C004200002021-10-25 10:55AM EDT420.00592.05656.20657.900.00-1819362.50%
TSLA211029C004300002021-10-25 2:36PM EDT430.00629.95646.20647.90+0.20+0.03%310353.13%
TSLA211029C004400002021-10-27 2:59PM EDT440.00600.85636.25637.900.00-713378.13%
TSLA211029C004500002021-10-28 10:54AM EDT450.00620.22626.25627.90+39.12+6.73%318368.75%
TSLA211029C004600002021-10-27 2:17PM EDT460.00580.55616.25617.900.00-52359.38%
TSLA211029C004700002021-10-26 12:09PM EDT470.00579.90606.25607.900.00-626350.00%
TSLA211029C004800002021-10-27 2:17PM EDT480.00560.55596.25597.900.00-46342.19%
TSLA211029C004900002021-10-28 12:58PM EDT490.00575.75586.25587.90+8.90+1.57%123334.38%
TSLA211029C005000002021-10-27 9:30AM EDT500.00566.79576.25577.900.00-66325.00%
TSLA211029C005100002021-10-27 3:13PM EDT510.00525.55566.25567.900.00-1223317.19%
TSLA211029C005200002021-10-25 10:16AM EDT520.00554.30556.25557.90+38.75+7.52%124309.38%
TSLA211029C005300002021-10-27 3:35PM EDT530.00507.05546.25547.900.00-724301.56%
TSLA211029C005400002021-10-26 1:44PM EDT540.00529.80536.25537.90+32.20+6.47%224294.53%
TSLA211029C005500002021-10-25 2:19PM EDT550.00485.40526.25527.900.00-422287.50%
TSLA211029C005600002021-10-26 2:27PM EDT560.00475.40516.25517.900.00-952279.69%
TSLA211029C005700002021-10-27 2:51PM EDT570.00467.85506.25507.900.00-1226272.66%
TSLA211029C005800002021-10-27 11:46AM EDT580.00455.40496.25497.900.00-924265.63%
TSLA211029C005900002021-10-28 10:54AM EDT590.00481.30486.25487.90+35.70+8.01%2182258.59%
TSLA211029C006000002021-10-27 2:49PM EDT600.00435.60476.25477.900.00-1298251.56%
TSLA211029C006100002021-10-27 12:48PM EDT610.00464.70466.25467.90+28.10+6.44%452245.31%
TSLA211029C006200002021-10-27 12:23PM EDT620.00434.85456.25457.90+16.35+3.91%154238.28%
TSLA211029C006300002021-10-27 11:03AM EDT630.00438.89446.25447.90+11.94+2.80%375232.03%
TSLA211029C006400002021-10-28 12:59PM EDT640.00430.33436.25437.95+29.76+7.43%651235.94%
TSLA211029C006500002021-10-28 3:02PM EDT650.00420.58426.30427.95+30.78+7.90%253236.72%
TSLA211029C006600002021-10-27 11:48AM EDT660.00416.70416.30417.95+23.07+5.86%431230.08%
TSLA211029C006650002021-10-26 1:08PM EDT665.00409.35411.30412.95+39.30+10.62%235226.95%
TSLA211029C006700002021-10-28 12:25PM EDT670.00407.66406.30407.95+22.31+5.79%1036223.44%
TSLA211029C006750002021-10-26 3:22PM EDT675.00397.38401.30402.95+17.03+4.48%235220.31%
TSLA211029C006800002021-10-26 3:48PM EDT680.00389.89396.30397.95+21.84+5.93%1133217.19%
TSLA211029C006850002021-10-28 1:05PM EDT685.00386.20391.30392.95+9.15+2.43%9100214.06%
TSLA211029C006900002021-10-28 3:04PM EDT690.00380.13386.30387.95+35.03+10.15%1258210.55%
TSLA211029C006950002021-10-27 11:32AM EDT695.00377.35381.30382.95+32.30+9.36%2192207.42%
TSLA211029C007000002021-10-28 3:39PM EDT700.00377.13376.30377.95+33.11+9.62%4522,497204.30%
TSLA211029C007050002021-10-28 12:25PM EDT705.00363.66371.30372.95+28.76+8.59%467201.17%
TSLA211029C007100002021-10-28 12:41PM EDT710.00360.00366.30368.00+29.50+8.93%698203.13%
TSLA211029C007150002021-10-28 3:43PM EDT715.00353.38361.35363.00+30.73+9.52%652203.91%
TSLA211029C007200002021-10-28 3:43PM EDT720.00349.20356.35358.00+13.50+4.02%30558200.78%
TSLA211029C007250002021-10-28 3:03PM EDT725.00344.05351.35353.00+32.80+10.54%17154197.66%
TSLA211029C007300002021-10-28 3:34PM EDT730.00340.49346.35348.00+34.84+11.40%13223194.53%
TSLA211029C007350002021-10-28 11:29AM EDT735.00333.43341.35343.00+25.73+8.36%7118191.41%
TSLA211029C007400002021-10-28 1:34PM EDT740.00327.70336.35338.00+30.30+10.19%26342188.28%
TSLA211029C007450002021-10-28 1:50PM EDT745.00324.25331.35333.00+28.87+9.77%9196185.16%
TSLA211029C007500002021-10-28 2:45PM EDT750.00319.80326.35328.05+32.70+11.39%1347,472185.35%
TSLA211029C007550002021-10-28 2:39PM EDT755.00316.87321.40323.05+25.37+8.70%6233185.16%
TSLA211029C007600002021-10-28 2:53PM EDT760.00310.09316.40318.05+35.09+12.76%26627182.03%
TSLA211029C007650002021-10-28 2:14PM EDT765.00311.82311.40313.05+38.88+14.24%42363178.91%
TSLA211029C007700002021-10-28 2:45PM EDT770.00298.11306.40308.05+33.77+12.78%553,058175.78%
TSLA211029C007750002021-10-28 1:51PM EDT775.00295.60301.40303.05+30.79+11.63%11331172.66%
TSLA211029C007800002021-10-28 11:33AM EDT780.00296.72296.40298.05+36.74+14.13%31462169.53%
TSLA211029C007850002021-10-28 2:08PM EDT785.00290.84291.40293.05+32.79+12.71%38703166.60%
TSLA211029C007900002021-10-28 3:37PM EDT790.00279.70286.45288.10+32.05+12.94%22616167.97%
TSLA211029C007950002021-10-28 3:38PM EDT795.00275.10281.45283.10+27.00+10.88%382,319164.84%
TSLA211029C008000002021-10-28 3:43PM EDT800.00277.50276.45278.10+40.97+17.32%966,248161.72%
TSLA211029C008050002021-10-28 3:37PM EDT805.00264.81271.45273.10+31.43+13.47%9510158.79%
TSLA211029C008100002021-10-28 1:54PM EDT810.00259.75266.50268.15+34.65+15.39%34938159.28%
TSLA211029C008150002021-10-28 2:11PM EDT815.00253.49261.50263.15+28.49+12.66%29507156.25%
TSLA211029C008200002021-10-28 3:59PM EDT820.00256.95256.50258.15+40.30+18.60%5685,337153.13%
TSLA211029C008250002021-10-28 2:47PM EDT825.00243.20251.50253.15+30.05+14.10%35818150.00%
TSLA211029C008300002021-10-28 3:43PM EDT830.00245.92246.50248.20+37.92+18.23%91966148.54%
TSLA211029C008350002021-10-28 3:06PM EDT835.00240.88241.50243.20+38.26+18.88%41421145.51%
TSLA211029C008400002021-10-28 3:36PM EDT840.00230.20236.50238.20+23.80+11.53%421,042142.38%
TSLA211029C008450002021-10-28 3:36PM EDT845.00225.22231.55233.25+34.20+17.90%742,376142.09%
TSLA211029C008500002021-10-28 3:42PM EDT850.00220.00226.55228.25+30.40+16.03%1015,487139.06%
TSLA211029C008550002021-10-28 3:37PM EDT855.00221.15221.55223.25+40.80+22.62%40925135.94%
TSLA211029C008600002021-10-28 3:37PM EDT860.00215.40216.55218.25+35.87+19.98%1471,367132.91%
TSLA211029C008650002021-10-28 2:50PM EDT865.00212.55211.55213.30+40.55+23.58%1791,196131.06%
TSLA211029C008700002021-10-28 3:48PM EDT870.00206.60206.55208.30+37.60+22.25%2733,089128.03%
TSLA211029C008750002021-10-28 3:55PM EDT875.00202.80201.55203.30+39.50+24.19%942,417125.00%
TSLA211029C008800002021-10-28 3:58PM EDT880.00197.23196.55198.35+38.62+24.35%3384,318122.95%
TSLA211029C008850002021-10-28 3:58PM EDT885.00192.30191.60193.35+37.15+23.94%55827120.95%
TSLA211029C008900002021-10-28 3:39PM EDT890.00186.85186.60188.35+38.85+26.25%2512,020117.87%
TSLA211029C008950002021-10-28 2:31PM EDT895.00176.04181.60183.35+34.98+24.80%107839114.84%
TSLA211029C009000002021-10-28 3:54PM EDT900.00177.35176.60178.40+39.50+28.65%1,3667,131112.70%
TSLA211029C009050002021-10-28 3:53PM EDT905.00171.50171.60173.40+40.55+30.97%1082,451109.67%
TSLA211029C009100002021-10-28 3:58PM EDT910.00166.89166.60168.40+37.35+28.83%2082,584106.64%
TSLA211029C009150002021-10-28 3:58PM EDT915.00163.00161.60163.40+38.39+30.81%1331,777103.66%
TSLA211029C009200002021-10-28 3:47PM EDT920.00157.00156.60158.45+37.30+31.16%3443,598101.42%
TSLA211029C009250002021-10-28 2:53PM EDT925.00142.95151.65153.45+30.95+27.63%1271,81499.12%
TSLA211029C009300002021-10-28 3:54PM EDT930.00146.50146.65148.45+36.20+32.82%1,3403,67896.09%
TSLA211029C009350002021-10-28 3:41PM EDT935.00134.30141.65143.50+31.73+30.93%15476693.75%
TSLA211029C009400002021-10-28 3:52PM EDT940.00138.00136.65138.50+40.05+40.89%5272,63390.72%
TSLA211029C009500002021-10-28 3:58PM EDT950.00128.00126.70128.50+37.61+41.61%2,6828,18385.30%
TSLA211029C009600002021-10-28 3:58PM EDT960.00118.00116.70118.55+38.15+47.78%9273,97579.76%
TSLA211029C009700002021-10-28 3:59PM EDT970.00108.00106.75108.55+36.85+51.79%6384,13674.17%
TSLA211029C009800002021-10-28 3:59PM EDT980.0097.1397.0098.60+35.40+57.35%9604,43470.70%
TSLA211029C009900002021-10-28 3:58PM EDT990.0088.0486.9088.70+35.24+66.74%1,1883,51464.36%
TSLA211029C010000002021-10-28 3:58PM EDT1,000.0078.0577.0578.50+34.45+79.01%12,11711,88357.62%
TSLA211029C010500002021-10-28 3:59PM EDT1,050.0032.5532.5032.95+18.85+137.59%23,44118,28550.65%
TSLA211029C011000002021-10-28 3:59PM EDT1,100.007.607.507.75+3.55+87.65%154,91731,56051.79%
TSLA211029C011500002021-10-28 3:59PM EDT1,150.001.511.511.56+0.01+0.67%37,17714,08060.03%
TSLA211029C012000002021-10-28 3:59PM EDT1,200.000.530.530.54-0.25-32.05%37,69722,86073.32%
TSLA211029C012250002021-10-28 3:59PM EDT1,225.000.390.360.40-0.23-37.10%5,4024,80380.66%
TSLA211029C012500002021-10-28 3:58PM EDT1,250.000.280.280.31-0.20-41.67%8,1027,97488.28%
TSLA211029C012750002021-10-28 3:58PM EDT1,275.000.240.190.24-0.15-38.46%2,2092,74294.53%
TSLA211029C013000002021-10-28 3:59PM EDT1,300.000.170.170.18-0.15-46.87%6,70011,241101.47%
TSLA211029C013250002021-10-28 3:56PM EDT1,325.000.130.080.20-0.16-55.17%2,0172,208107.72%
TSLA211029C013500002021-10-28 3:58PM EDT1,350.000.130.080.12-0.10-43.48%2,1575,397112.31%
TSLA211029C013750002021-10-28 3:53PM EDT1,375.000.100.070.10-0.08-44.44%7351,242118.36%
TSLA211029C014000002021-10-28 3:59PM EDT1,400.000.080.080.09-0.04-33.33%4,1725,924126.17%
TSLA211029C014250002021-10-28 3:57PM EDT1,425.000.050.020.06-0.05-50.00%7421,535125.00%
TSLA211029C014500002021-10-28 3:56PM EDT1,450.000.050.020.05-0.03-37.50%5612,331130.47%
TSLA211029C014750002021-10-28 3:55PM EDT1,475.000.040.030.04-0.03-42.86%4961,042137.50%
TSLA211029C015000002021-10-28 3:56PM EDT1,500.000.030.020.03-0.06-66.67%3,4625,993139.84%
TSLA211029C015250002021-10-28 3:38PM EDT1,525.000.020.010.03-0.04-66.67%472845143.75%
TSLA211029C015500002021-10-28 2:57PM EDT1,550.000.010.010.03-0.03-75.00%3301,012150.00%
TSLA211029C015750002021-10-28 2:34PM EDT1,575.000.010.010.03-0.04-80.00%831881156.25%
TSLA211029C016000002021-10-28 3:55PM EDT1,600.000.010.010.02-0.03-75.00%8501,976159.38%
TSLA211029C016250002021-10-28 3:45PM EDT1,625.000.020.010.02-0.02-50.00%1501,117164.06%
TSLA211029C016500002021-10-28 3:27PM EDT1,650.000.010.010.02-0.02-66.67%6211,211170.31%
TSLA211029C017000002021-10-28 3:54PM EDT1,700.000.020.010.020.00-1,6211,900181.25%
TSLA211029C017250002021-10-28 3:05PM EDT1,725.000.020.010.02-0.01-33.33%226354185.94%
TSLA211029C017500002021-10-28 3:58PM EDT1,750.000.010.000.02-0.01-50.00%7541,205185.94%
TSLA211029C018000002021-10-28 3:59PM EDT1,800.000.020.010.02+0.01+100.00%2,1388,019201.56%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P001000002021-10-26 2:38PM EDT100.000.010.000.010.00-415,979875.00%
TSLA211029P001500002021-10-25 3:23PM EDT150.000.010.000.010.00-1666,883712.50%
TSLA211029P002000002021-10-26 3:20PM EDT200.000.010.000.010.00-1,13428,019612.50%
TSLA211029P002500002021-10-26 9:43AM EDT250.000.010.000.010.00-32,440525.00%
TSLA211029P003000002021-10-28 2:35PM EDT300.000.010.000.010.00-16797462.50%
TSLA211029P003500002021-10-27 1:02PM EDT350.000.010.000.010.00-1054,935412.50%
TSLA211029P004000002021-10-28 3:54PM EDT400.000.010.000.010.00-1087,153362.50%
TSLA211029P004100002021-10-27 2:44PM EDT410.000.010.000.010.00-8473356.25%
TSLA211029P004200002021-10-27 2:30PM EDT420.000.010.000.020.00-11463362.50%
TSLA211029P004300002021-10-28 3:57PM EDT430.000.010.000.02-0.01-50.00%6779353.13%
TSLA211029P004400002021-10-28 2:01PM EDT440.000.010.000.010.00-581,456331.25%
TSLA211029P004500002021-10-28 3:14PM EDT450.000.010.000.020.00-822,258337.50%
TSLA211029P004600002021-10-28 11:01AM EDT460.000.010.000.020.00-95876328.13%
TSLA211029P004700002021-10-28 2:08PM EDT470.000.010.000.02-0.01-50.00%55769318.75%
TSLA211029P004800002021-10-28 3:32PM EDT480.000.010.000.02-0.01-50.00%351,946312.50%
TSLA211029P004900002021-10-28 3:59PM EDT490.000.010.010.02-0.02-66.67%3110,086312.50%
TSLA211029P005000002021-10-28 3:35PM EDT500.000.020.010.02-0.02-50.00%4975,826306.25%
TSLA211029P005100002021-10-28 10:12AM EDT510.000.020.010.03-0.02-50.00%5389304.69%
TSLA211029P005200002021-10-28 2:41PM EDT520.000.010.010.03-0.02-66.67%323,252296.88%
TSLA211029P005300002021-10-28 3:59PM EDT530.000.010.000.01-0.03-75.00%171,985262.50%
TSLA211029P005400002021-10-28 2:20PM EDT540.000.020.010.03-0.01-33.33%422,274282.81%
TSLA211029P005500002021-10-28 3:45PM EDT550.000.020.010.02-0.02-50.00%40214,177268.75%
TSLA211029P005600002021-10-28 3:26PM EDT560.000.010.020.03-0.03-75.00%1382,389273.44%
TSLA211029P005700002021-10-28 3:38PM EDT570.000.030.020.03-0.03-50.00%1931,592265.63%
TSLA211029P005800002021-10-28 3:12PM EDT580.000.020.020.04-0.04-66.67%1591,709262.50%
TSLA211029P005900002021-10-28 3:34PM EDT590.000.020.020.05-0.06-75.00%2303,084259.38%
TSLA211029P006000002021-10-28 3:46PM EDT600.000.020.020.04-0.06-75.00%1,7249,426248.44%
TSLA211029P006100002021-10-28 3:50PM EDT610.000.020.020.03-0.06-75.00%2062,938239.06%
TSLA211029P006200002021-10-28 2:32PM EDT620.000.040.020.05-0.08-66.67%2321,737239.06%
TSLA211029P006300002021-10-28 2:58PM EDT630.000.030.020.06-0.08-72.73%2933,305234.38%
TSLA211029P006400002021-10-28 3:13PM EDT640.000.050.030.06-0.09-64.29%3391,733230.47%
TSLA211029P006500002021-10-28 3:56PM EDT650.000.050.030.06-0.10-66.67%1,8245,634224.22%
TSLA211029P006600002021-10-28 3:39PM EDT660.000.050.030.06-0.11-68.75%3061,985217.97%
TSLA211029P006650002021-10-28 3:47PM EDT665.000.060.040.06-0.12-66.67%501,425216.41%
TSLA211029P006700002021-10-28 3:58PM EDT670.000.060.040.06-0.12-66.67%4401,658213.28%
TSLA211029P006750002021-10-28 3:25PM EDT675.000.060.050.07-0.13-68.42%3901,516213.28%
TSLA211029P006800002021-10-28 3:54PM EDT680.000.050.050.07-0.15-75.00%7942,272210.16%
TSLA211029P006850002021-10-28 3:59PM EDT685.000.070.060.09-0.11-61.11%1,2881,340211.72%
TSLA211029P006900002021-10-28 3:49PM EDT690.000.070.060.08-0.13-65.00%3131,782207.03%
TSLA211029P006950002021-10-28 3:56PM EDT695.000.070.050.11-0.14-66.67%2712,077206.25%
TSLA211029P007000002021-10-28 3:56PM EDT700.000.080.080.10-0.14-63.64%2,95525,082205.47%
TSLA211029P007050002021-10-28 3:48PM EDT705.000.070.050.09-0.19-73.08%2462,412197.66%
TSLA211029P007100002021-10-28 3:59PM EDT710.000.080.080.10-0.18-69.23%3991,969199.22%
TSLA211029P007150002021-10-28 3:46PM EDT715.000.120.080.12-0.17-58.62%2021,098198.05%
TSLA211029P007200002021-10-28 3:56PM EDT720.000.090.070.11-0.17-65.38%8266,887192.97%
TSLA211029P007250002021-10-28 3:56PM EDT725.000.140.100.14-0.13-48.15%4762,825195.31%
TSLA211029P007300002021-10-28 3:54PM EDT730.000.100.100.13-0.21-67.74%9472,911191.41%
TSLA211029P007350002021-10-28 3:38PM EDT735.000.140.100.15-0.23-62.16%7824,514189.84%
TSLA211029P007400002021-10-28 3:29PM EDT740.000.120.090.13-0.24-66.67%6743,650184.38%
TSLA211029P007450002021-10-28 3:42PM EDT745.000.130.100.14-0.21-61.76%24214,575183.01%
TSLA211029P007500002021-10-28 3:56PM EDT750.000.130.130.14-0.20-60.61%7,26354,374182.03%
TSLA211029P007550002021-10-28 3:59PM EDT755.000.140.100.15-0.23-62.16%8757,629177.73%
TSLA211029P007600002021-10-28 3:55PM EDT760.000.150.120.16-0.23-60.53%1,5654,980176.56%
TSLA211029P007650002021-10-28 3:14PM EDT765.000.140.110.18-0.32-69.57%5772,349174.22%
TSLA211029P007700002021-10-28 3:44PM EDT770.000.150.150.18-0.31-67.39%4023,510173.63%
TSLA211029P007750002021-10-28 3:49PM EDT775.000.170.140.17-0.29-63.04%5662,593169.53%
TSLA211029P007800002021-10-28 3:59PM EDT780.000.160.100.19-0.35-68.63%1,7104,011165.23%
TSLA211029P007850002021-10-28 3:52PM EDT785.000.170.160.21-0.29-63.04%2804,224166.60%
TSLA211029P007900002021-10-28 3:46PM EDT790.000.200.150.19-0.28-58.33%2,0244,783162.11%
TSLA211029P007950002021-10-28 3:56PM EDT795.000.200.150.20-0.31-60.78%30612,862159.57%
TSLA211029P008000002021-10-28 3:59PM EDT800.000.190.160.19-0.38-66.67%6,27619,983156.45%
TSLA211029P008050002021-10-28 3:43PM EDT805.000.200.170.21-0.38-65.52%3642,767154.88%
TSLA211029P008100002021-10-28 3:58PM EDT810.000.190.170.22-0.39-67.24%8077,585152.44%
TSLA211029P008150002021-10-28 3:22PM EDT815.000.230.170.23-0.38-62.30%5142,460149.80%
TSLA211029P008200002021-10-28 3:55PM EDT820.000.230.200.27-0.42-64.62%8105,257149.61%
TSLA211029P008250002021-10-28 3:49PM EDT825.000.250.210.30-0.38-60.32%1,0103,627148.05%
TSLA211029P008300002021-10-28 3:58PM EDT830.000.250.220.29-0.48-65.75%1,0385,515145.12%
TSLA211029P008350002021-10-28 3:48PM EDT835.000.250.230.27-0.46-64.79%3143,547141.80%
TSLA211029P008400002021-10-28 3:47PM EDT840.000.240.240.29-0.48-66.67%3,0005,733139.75%
TSLA211029P008450002021-10-28 3:57PM EDT845.000.270.260.30-0.45-62.50%1,56810,074137.70%
TSLA211029P008500002021-10-28 3:58PM EDT850.000.270.250.28-0.50-64.94%4,66315,637133.79%
TSLA211029P008550002021-10-28 3:23PM EDT855.000.280.200.34-0.52-65.00%2574,471131.15%
TSLA211029P008600002021-10-28 3:49PM EDT860.000.300.270.33-0.50-62.50%1,5886,175129.88%
TSLA211029P008650002021-10-28 3:40PM EDT865.000.340.280.39-0.52-60.47%4852,483128.71%
TSLA211029P008700002021-10-28 3:51PM EDT870.000.330.310.36-0.59-64.13%1,3758,086125.68%
TSLA211029P008750002021-10-28 3:57PM EDT875.000.340.320.39-0.60-63.83%1,0203,554123.63%
TSLA211029P008800002021-10-28 3:50PM EDT880.000.370.330.38-0.60-61.86%2,3276,796120.65%
TSLA211029P008850002021-10-28 3:45PM EDT885.000.360.340.38-0.64-64.00%3962,925117.87%
TSLA211029P008900002021-10-28 3:37PM EDT890.000.380.370.39-0.70-64.81%1,6806,912115.72%
TSLA211029P008950002021-10-28 3:58PM EDT895.000.400.350.42-0.68-62.96%7334,255112.99%
TSLA211029P009000002021-10-28 3:58PM EDT900.000.390.390.42-0.72-64.86%7,88915,589110.74%
TSLA211029P009050002021-10-28 3:53PM EDT905.000.380.300.47-0.77-66.96%1,2813,033107.03%
TSLA211029P009100002021-10-28 3:47PM EDT910.000.410.370.42-0.79-65.83%2,3384,531104.40%
TSLA211029P009150002021-10-28 3:58PM EDT915.000.420.400.47-0.83-66.40%4183,040102.83%
TSLA211029P009200002021-10-28 3:49PM EDT920.000.440.430.47-0.91-67.41%1,8055,459100.34%
TSLA211029P009250002021-10-28 3:53PM EDT925.000.450.370.48-1.01-69.18%1,5983,97696.53%
TSLA211029P009300002021-10-28 3:59PM EDT930.000.450.450.48-1.01-69.18%3,3546,29494.82%
TSLA211029P009350002021-10-28 3:55PM EDT935.000.480.370.49-1.07-69.03%1,6513,82590.77%
TSLA211029P009400002021-10-28 3:59PM EDT940.000.460.400.52-1.18-71.95%5,7948,79088.67%
TSLA211029P009500002021-10-28 3:58PM EDT950.000.470.470.49-1.52-76.38%11,68618,28183.25%
TSLA211029P009600002021-10-28 3:59PM EDT960.000.500.440.55-1.72-77.48%4,77611,74377.69%
TSLA211029P009700002021-10-28 3:58PM EDT970.000.550.500.55-2.15-79.63%6,5469,03572.36%
TSLA211029P009800002021-10-28 3:58PM EDT980.000.600.550.60-2.90-82.86%9,1608,10467.33%
TSLA211029P009900002021-10-28 3:58PM EDT990.000.740.670.78-3.61-82.99%13,8677,43063.82%
TSLA211029P010000002021-10-28 3:59PM EDT1,000.000.850.870.88-5.00-85.47%51,40517,38159.62%
TSLA211029P010500002021-10-28 3:59PM EDT1,050.005.605.305.65-20.10-78.21%37,9226,62949.60%
TSLA211029P011000002021-10-28 3:58PM EDT1,100.0030.3530.0531.00-35.70-54.05%2,3211,79951.58%
TSLA211029P011500002021-10-28 3:52PM EDT1,150.0073.8073.6575.45-39.10-34.63%22036160.55%
TSLA211029P012000002021-10-28 3:51PM EDT1,200.00122.93122.50124.45-39.09-24.13%12551672.90%
TSLA211029P012250002021-10-28 11:19AM EDT1,225.00154.20147.35149.25-22.45-12.71%453879.44%
TSLA211029P012500002021-10-28 10:54AM EDT1,250.00178.40172.25174.10-33.25-15.71%325084.86%
TSLA211029P012750002021-10-28 1:11PM EDT1,275.00203.35197.25199.05-37.10-15.43%224193.16%
TSLA211029P013000002021-10-28 12:26PM EDT1,300.00228.30222.20223.95-34.15-13.01%513196.88%
TSLA211029P013250002021-10-28 1:38PM EDT1,325.00253.20247.20248.90-33.10-11.56%3131102.93%
TSLA211029P013500002021-10-28 1:29PM EDT1,350.00277.30272.20273.85-35.05-11.22%1624107.81%
TSLA211029P014000002021-10-28 12:19PM EDT1,400.00331.90322.15323.80-30.40-8.39%1212109.38%
TSLA211029P015000002021-10-28 1:11PM EDT1,500.00428.91422.15423.80-37.09-7.96%199135.94%