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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA211029C00100000	2021-10-25 2:09PM EDT	100.00	963.94	976.20	977.90	+7.14	+0.75%	1	13	900.00%
TSLA211029C00150000	2021-10-25 2:09PM EDT	150.00	906.80	926.20	927.90	0.00	-	2	24	750.00%
TSLA211029C00200000	2021-10-28 11:05AM EDT	200.00	872.20	876.20	877.90	+60.20	+7.41%	2	9	637.50%
TSLA211029C00250000	2021-10-25 1:46PM EDT	250.00	762.00	826.20	827.90	0.00	-	4	8	556.25%
TSLA211029C00300000	2021-10-28 10:20AM EDT	300.00	763.99	776.20	777.90	+22.50	+3.03%	1	9	487.50%
TSLA211029C00350000	2021-10-25 2:36PM EDT	350.00	708.90	726.20	727.90	0.00	-	7	24	431.25%
TSLA211029C00400000	2021-10-27 11:06AM EDT	400.00	669.80	676.25	677.90	+4.75	+0.71%	7	34	415.63%
TSLA211029C00410000	2021-10-25 2:36PM EDT	410.00	646.80	666.20	667.90	0.00	-	2	22	368.75%
TSLA211029C00420000	2021-10-25 10:55AM EDT	420.00	592.05	656.20	657.90	0.00	-	18	19	362.50%
TSLA211029C00430000	2021-10-25 2:36PM EDT	430.00	629.95	646.20	647.90	+0.20	+0.03%	3	10	353.13%
TSLA211029C00440000	2021-10-27 2:59PM EDT	440.00	600.85	636.25	637.90	0.00	-	7	13	378.13%
TSLA211029C00450000	2021-10-28 10:54AM EDT	450.00	620.22	626.25	627.90	+39.12	+6.73%	3	18	368.75%
TSLA211029C00460000	2021-10-27 2:17PM EDT	460.00	580.55	616.25	617.90	0.00	-	5	2	359.38%
TSLA211029C00470000	2021-10-26 12:09PM EDT	470.00	579.90	606.25	607.90	0.00	-	6	26	350.00%
TSLA211029C00480000	2021-10-27 2:17PM EDT	480.00	560.55	596.25	597.90	0.00	-	4	6	342.19%
TSLA211029C00490000	2021-10-28 12:58PM EDT	490.00	575.75	586.25	587.90	+8.90	+1.57%	1	23	334.38%
TSLA211029C00500000	2021-10-27 9:30AM EDT	500.00	566.79	576.25	577.90	0.00	-	6	6	325.00%
TSLA211029C00510000	2021-10-27 3:13PM EDT	510.00	525.55	566.25	567.90	0.00	-	12	23	317.19%
TSLA211029C00520000	2021-10-25 10:16AM EDT	520.00	554.30	556.25	557.90	+38.75	+7.52%	1	24	309.38%
TSLA211029C00530000	2021-10-27 3:35PM EDT	530.00	507.05	546.25	547.90	0.00	-	7	24	301.56%
TSLA211029C00540000	2021-10-26 1:44PM EDT	540.00	529.80	536.25	537.90	+32.20	+6.47%	2	24	294.53%
TSLA211029C00550000	2021-10-25 2:19PM EDT	550.00	485.40	526.25	527.90	0.00	-	4	22	287.50%
TSLA211029C00560000	2021-10-26 2:27PM EDT	560.00	475.40	516.25	517.90	0.00	-	9	52	279.69%
TSLA211029C00570000	2021-10-27 2:51PM EDT	570.00	467.85	506.25	507.90	0.00	-	12	26	272.66%
TSLA211029C00580000	2021-10-27 11:46AM EDT	580.00	455.40	496.25	497.90	0.00	-	9	24	265.63%
TSLA211029C00590000	2021-10-28 10:54AM EDT	590.00	481.30	486.25	487.90	+35.70	+8.01%	2	182	258.59%
TSLA211029C00600000	2021-10-27 2:49PM EDT	600.00	435.60	476.25	477.90	0.00	-	12	98	251.56%
TSLA211029C00610000	2021-10-27 12:48PM EDT	610.00	464.70	466.25	467.90	+28.10	+6.44%	4	52	245.31%
TSLA211029C00620000	2021-10-27 12:23PM EDT	620.00	434.85	456.25	457.90	+16.35	+3.91%	1	54	238.28%
TSLA211029C00630000	2021-10-27 11:03AM EDT	630.00	438.89	446.25	447.90	+11.94	+2.80%	3	75	232.03%
TSLA211029C00640000	2021-10-28 12:59PM EDT	640.00	430.33	436.25	437.95	+29.76	+7.43%	6	51	235.94%
TSLA211029C00650000	2021-10-28 3:02PM EDT	650.00	420.58	426.30	427.95	+30.78	+7.90%	2	53	236.72%
TSLA211029C00660000	2021-10-27 11:48AM EDT	660.00	416.70	416.30	417.95	+23.07	+5.86%	4	31	230.08%
TSLA211029C00665000	2021-10-26 1:08PM EDT	665.00	409.35	411.30	412.95	+39.30	+10.62%	2	35	226.95%
TSLA211029C00670000	2021-10-28 12:25PM EDT	670.00	407.66	406.30	407.95	+22.31	+5.79%	10	36	223.44%
TSLA211029C00675000	2021-10-26 3:22PM EDT	675.00	397.38	401.30	402.95	+17.03	+4.48%	2	35	220.31%
TSLA211029C00680000	2021-10-26 3:48PM EDT	680.00	389.89	396.30	397.95	+21.84	+5.93%	1	133	217.19%
TSLA211029C00685000	2021-10-28 1:05PM EDT	685.00	386.20	391.30	392.95	+9.15	+2.43%	9	100	214.06%
TSLA211029C00690000	2021-10-28 3:04PM EDT	690.00	380.13	386.30	387.95	+35.03	+10.15%	12	58	210.55%
TSLA211029C00695000	2021-10-27 11:32AM EDT	695.00	377.35	381.30	382.95	+32.30	+9.36%	2	192	207.42%
TSLA211029C00700000	2021-10-28 3:39PM EDT	700.00	377.13	376.30	377.95	+33.11	+9.62%	452	2,497	204.30%
TSLA211029C00705000	2021-10-28 12:25PM EDT	705.00	363.66	371.30	372.95	+28.76	+8.59%	4	67	201.17%
TSLA211029C00710000	2021-10-28 12:41PM EDT	710.00	360.00	366.30	368.00	+29.50	+8.93%	6	98	203.13%
TSLA211029C00715000	2021-10-28 3:43PM EDT	715.00	353.38	361.35	363.00	+30.73	+9.52%	6	52	203.91%
TSLA211029C00720000	2021-10-28 3:43PM EDT	720.00	349.20	356.35	358.00	+13.50	+4.02%	30	558	200.78%
TSLA211029C00725000	2021-10-28 3:03PM EDT	725.00	344.05	351.35	353.00	+32.80	+10.54%	17	154	197.66%
TSLA211029C00730000	2021-10-28 3:34PM EDT	730.00	340.49	346.35	348.00	+34.84	+11.40%	13	223	194.53%
TSLA211029C00735000	2021-10-28 11:29AM EDT	735.00	333.43	341.35	343.00	+25.73	+8.36%	7	118	191.41%
TSLA211029C00740000	2021-10-28 1:34PM EDT	740.00	327.70	336.35	338.00	+30.30	+10.19%	26	342	188.28%
TSLA211029C00745000	2021-10-28 1:50PM EDT	745.00	324.25	331.35	333.00	+28.87	+9.77%	9	196	185.16%
TSLA211029C00750000	2021-10-28 2:45PM EDT	750.00	319.80	326.35	328.05	+32.70	+11.39%	134	7,472	185.35%
TSLA211029C00755000	2021-10-28 2:39PM EDT	755.00	316.87	321.40	323.05	+25.37	+8.70%	6	233	185.16%
TSLA211029C00760000	2021-10-28 2:53PM EDT	760.00	310.09	316.40	318.05	+35.09	+12.76%	26	627	182.03%
TSLA211029C00765000	2021-10-28 2:14PM EDT	765.00	311.82	311.40	313.05	+38.88	+14.24%	42	363	178.91%
TSLA211029C00770000	2021-10-28 2:45PM EDT	770.00	298.11	306.40	308.05	+33.77	+12.78%	55	3,058	175.78%
TSLA211029C00775000	2021-10-28 1:51PM EDT	775.00	295.60	301.40	303.05	+30.79	+11.63%	11	331	172.66%
TSLA211029C00780000	2021-10-28 11:33AM EDT	780.00	296.72	296.40	298.05	+36.74	+14.13%	31	462	169.53%
TSLA211029C00785000	2021-10-28 2:08PM EDT	785.00	290.84	291.40	293.05	+32.79	+12.71%	38	703	166.60%
TSLA211029C00790000	2021-10-28 3:37PM EDT	790.00	279.70	286.45	288.10	+32.05	+12.94%	22	616	167.97%
TSLA211029C00795000	2021-10-28 3:38PM EDT	795.00	275.10	281.45	283.10	+27.00	+10.88%	38	2,319	164.84%
TSLA211029C00800000	2021-10-28 3:43PM EDT	800.00	277.50	276.45	278.10	+40.97	+17.32%	96	6,248	161.72%
TSLA211029C00805000	2021-10-28 3:37PM EDT	805.00	264.81	271.45	273.10	+31.43	+13.47%	9	510	158.79%
TSLA211029C00810000	2021-10-28 1:54PM EDT	810.00	259.75	266.50	268.15	+34.65	+15.39%	34	938	159.28%
TSLA211029C00815000	2021-10-28 2:11PM EDT	815.00	253.49	261.50	263.15	+28.49	+12.66%	29	507	156.25%
TSLA211029C00820000	2021-10-28 3:59PM EDT	820.00	256.95	256.50	258.15	+40.30	+18.60%	568	5,337	153.13%
TSLA211029C00825000	2021-10-28 2:47PM EDT	825.00	243.20	251.50	253.15	+30.05	+14.10%	35	818	150.00%
TSLA211029C00830000	2021-10-28 3:43PM EDT	830.00	245.92	246.50	248.20	+37.92	+18.23%	91	966	148.54%
TSLA211029C00835000	2021-10-28 3:06PM EDT	835.00	240.88	241.50	243.20	+38.26	+18.88%	41	421	145.51%
TSLA211029C00840000	2021-10-28 3:36PM EDT	840.00	230.20	236.50	238.20	+23.80	+11.53%	42	1,042	142.38%
TSLA211029C00845000	2021-10-28 3:36PM EDT	845.00	225.22	231.55	233.25	+34.20	+17.90%	74	2,376	142.09%
TSLA211029C00850000	2021-10-28 3:42PM EDT	850.00	220.00	226.55	228.25	+30.40	+16.03%	101	5,487	139.06%
TSLA211029C00855000	2021-10-28 3:37PM EDT	855.00	221.15	221.55	223.25	+40.80	+22.62%	40	925	135.94%
TSLA211029C00860000	2021-10-28 3:37PM EDT	860.00	215.40	216.55	218.25	+35.87	+19.98%	147	1,367	132.91%
TSLA211029C00865000	2021-10-28 2:50PM EDT	865.00	212.55	211.55	213.30	+40.55	+23.58%	179	1,196	131.06%
TSLA211029C00870000	2021-10-28 3:48PM EDT	870.00	206.60	206.55	208.30	+37.60	+22.25%	273	3,089	128.03%
TSLA211029C00875000	2021-10-28 3:55PM EDT	875.00	202.80	201.55	203.30	+39.50	+24.19%	94	2,417	125.00%
TSLA211029C00880000	2021-10-28 3:58PM EDT	880.00	197.23	196.55	198.35	+38.62	+24.35%	338	4,318	122.95%
TSLA211029C00885000	2021-10-28 3:58PM EDT	885.00	192.30	191.60	193.35	+37.15	+23.94%	55	827	120.95%
TSLA211029C00890000	2021-10-28 3:39PM EDT	890.00	186.85	186.60	188.35	+38.85	+26.25%	251	2,020	117.87%
TSLA211029C00895000	2021-10-28 2:31PM EDT	895.00	176.04	181.60	183.35	+34.98	+24.80%	107	839	114.84%
TSLA211029C00900000	2021-10-28 3:54PM EDT	900.00	177.35	176.60	178.40	+39.50	+28.65%	1,366	7,131	112.70%
TSLA211029C00905000	2021-10-28 3:53PM EDT	905.00	171.50	171.60	173.40	+40.55	+30.97%	108	2,451	109.67%
TSLA211029C00910000	2021-10-28 3:58PM EDT	910.00	166.89	166.60	168.40	+37.35	+28.83%	208	2,584	106.64%
TSLA211029C00915000	2021-10-28 3:58PM EDT	915.00	163.00	161.60	163.40	+38.39	+30.81%	133	1,777	103.66%
TSLA211029C00920000	2021-10-28 3:47PM EDT	920.00	157.00	156.60	158.45	+37.30	+31.16%	344	3,598	101.42%
TSLA211029C00925000	2021-10-28 2:53PM EDT	925.00	142.95	151.65	153.45	+30.95	+27.63%	127	1,814	99.12%
TSLA211029C00930000	2021-10-28 3:54PM EDT	930.00	146.50	146.65	148.45	+36.20	+32.82%	1,340	3,678	96.09%
TSLA211029C00935000	2021-10-28 3:41PM EDT	935.00	134.30	141.65	143.50	+31.73	+30.93%	154	766	93.75%
TSLA211029C00940000	2021-10-28 3:52PM EDT	940.00	138.00	136.65	138.50	+40.05	+40.89%	527	2,633	90.72%
TSLA211029C00950000	2021-10-28 3:58PM EDT	950.00	128.00	126.70	128.50	+37.61	+41.61%	2,682	8,183	85.30%
TSLA211029C00960000	2021-10-28 3:58PM EDT	960.00	118.00	116.70	118.55	+38.15	+47.78%	927	3,975	79.76%
TSLA211029C00970000	2021-10-28 3:59PM EDT	970.00	108.00	106.75	108.55	+36.85	+51.79%	638	4,136	74.17%
TSLA211029C00980000	2021-10-28 3:59PM EDT	980.00	97.13	97.00	98.60	+35.40	+57.35%	960	4,434	70.70%
TSLA211029C00990000	2021-10-28 3:58PM EDT	990.00	88.04	86.90	88.70	+35.24	+66.74%	1,188	3,514	64.36%
TSLA211029C01000000	2021-10-28 3:58PM EDT	1,000.00	78.05	77.05	78.50	+34.45	+79.01%	12,117	11,883	57.62%
TSLA211029C01050000	2021-10-28 3:59PM EDT	1,050.00	32.55	32.50	32.95	+18.85	+137.59%	23,441	18,285	50.65%
TSLA211029C01100000	2021-10-28 3:59PM EDT	1,100.00	7.60	7.50	7.75	+3.55	+87.65%	154,917	31,560	51.79%
TSLA211029C01150000	2021-10-28 3:59PM EDT	1,150.00	1.51	1.51	1.56	+0.01	+0.67%	37,177	14,080	60.03%
TSLA211029C01200000	2021-10-28 3:59PM EDT	1,200.00	0.53	0.53	0.54	-0.25	-32.05%	37,697	22,860	73.32%
TSLA211029C01225000	2021-10-28 3:59PM EDT	1,225.00	0.39	0.36	0.40	-0.23	-37.10%	5,402	4,803	80.66%
TSLA211029C01250000	2021-10-28 3:58PM EDT	1,250.00	0.28	0.28	0.31	-0.20	-41.67%	8,102	7,974	88.28%
TSLA211029C01275000	2021-10-28 3:58PM EDT	1,275.00	0.24	0.19	0.24	-0.15	-38.46%	2,209	2,742	94.53%
TSLA211029C01300000	2021-10-28 3:59PM EDT	1,300.00	0.17	0.17	0.18	-0.15	-46.87%	6,700	11,241	101.47%
TSLA211029C01325000	2021-10-28 3:56PM EDT	1,325.00	0.13	0.08	0.20	-0.16	-55.17%	2,017	2,208	107.72%
TSLA211029C01350000	2021-10-28 3:58PM EDT	1,350.00	0.13	0.08	0.12	-0.10	-43.48%	2,157	5,397	112.31%
TSLA211029C01375000	2021-10-28 3:53PM EDT	1,375.00	0.10	0.07	0.10	-0.08	-44.44%	735	1,242	118.36%
TSLA211029C01400000	2021-10-28 3:59PM EDT	1,400.00	0.08	0.08	0.09	-0.04	-33.33%	4,172	5,924	126.17%
TSLA211029C01425000	2021-10-28 3:57PM EDT	1,425.00	0.05	0.02	0.06	-0.05	-50.00%	742	1,535	125.00%
TSLA211029C01450000	2021-10-28 3:56PM EDT	1,450.00	0.05	0.02	0.05	-0.03	-37.50%	561	2,331	130.47%
TSLA211029C01475000	2021-10-28 3:55PM EDT	1,475.00	0.04	0.03	0.04	-0.03	-42.86%	496	1,042	137.50%
TSLA211029C01500000	2021-10-28 3:56PM EDT	1,500.00	0.03	0.02	0.03	-0.06	-66.67%	3,462	5,993	139.84%
TSLA211029C01525000	2021-10-28 3:38PM EDT	1,525.00	0.02	0.01	0.03	-0.04	-66.67%	472	845	143.75%
TSLA211029C01550000	2021-10-28 2:57PM EDT	1,550.00	0.01	0.01	0.03	-0.03	-75.00%	330	1,012	150.00%
TSLA211029C01575000	2021-10-28 2:34PM EDT	1,575.00	0.01	0.01	0.03	-0.04	-80.00%	831	881	156.25%
TSLA211029C01600000	2021-10-28 3:55PM EDT	1,600.00	0.01	0.01	0.02	-0.03	-75.00%	850	1,976	159.38%
TSLA211029C01625000	2021-10-28 3:45PM EDT	1,625.00	0.02	0.01	0.02	-0.02	-50.00%	150	1,117	164.06%
TSLA211029C01650000	2021-10-28 3:27PM EDT	1,650.00	0.01	0.01	0.02	-0.02	-66.67%	621	1,211	170.31%
TSLA211029C01700000	2021-10-28 3:54PM EDT	1,700.00	0.02	0.01	0.02	0.00	-	1,621	1,900	181.25%
TSLA211029C01725000	2021-10-28 3:05PM EDT	1,725.00	0.02	0.01	0.02	-0.01	-33.33%	226	354	185.94%
TSLA211029C01750000	2021-10-28 3:58PM EDT	1,750.00	0.01	0.00	0.02	-0.01	-50.00%	754	1,205	185.94%
TSLA211029C01800000	2021-10-28 3:59PM EDT	1,800.00	0.02	0.01	0.02	+0.01	+100.00%	2,138	8,019	201.56%

PutsforOctober 29, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA211029P00100000	2021-10-26 2:38PM EDT	100.00	0.01	0.00	0.01	0.00	-	4	15,979	875.00%
TSLA211029P00150000	2021-10-25 3:23PM EDT	150.00	0.01	0.00	0.01	0.00	-	166	6,883	712.50%
TSLA211029P00200000	2021-10-26 3:20PM EDT	200.00	0.01	0.00	0.01	0.00	-	1,134	28,019	612.50%
TSLA211029P00250000	2021-10-26 9:43AM EDT	250.00	0.01	0.00	0.01	0.00	-	3	2,440	525.00%
TSLA211029P00300000	2021-10-28 2:35PM EDT	300.00	0.01	0.00	0.01	0.00	-	16	797	462.50%
TSLA211029P00350000	2021-10-27 1:02PM EDT	350.00	0.01	0.00	0.01	0.00	-	105	4,935	412.50%
TSLA211029P00400000	2021-10-28 3:54PM EDT	400.00	0.01	0.00	0.01	0.00	-	108	7,153	362.50%
TSLA211029P00410000	2021-10-27 2:44PM EDT	410.00	0.01	0.00	0.01	0.00	-	8	473	356.25%
TSLA211029P00420000	2021-10-27 2:30PM EDT	420.00	0.01	0.00	0.02	0.00	-	11	463	362.50%
TSLA211029P00430000	2021-10-28 3:57PM EDT	430.00	0.01	0.00	0.02	-0.01	-50.00%	6	779	353.13%
TSLA211029P00440000	2021-10-28 2:01PM EDT	440.00	0.01	0.00	0.01	0.00	-	58	1,456	331.25%
TSLA211029P00450000	2021-10-28 3:14PM EDT	450.00	0.01	0.00	0.02	0.00	-	82	2,258	337.50%
TSLA211029P00460000	2021-10-28 11:01AM EDT	460.00	0.01	0.00	0.02	0.00	-	95	876	328.13%
TSLA211029P00470000	2021-10-28 2:08PM EDT	470.00	0.01	0.00	0.02	-0.01	-50.00%	55	769	318.75%
TSLA211029P00480000	2021-10-28 3:32PM EDT	480.00	0.01	0.00	0.02	-0.01	-50.00%	35	1,946	312.50%
TSLA211029P00490000	2021-10-28 3:59PM EDT	490.00	0.01	0.01	0.02	-0.02	-66.67%	31	10,086	312.50%
TSLA211029P00500000	2021-10-28 3:35PM EDT	500.00	0.02	0.01	0.02	-0.02	-50.00%	497	5,826	306.25%
TSLA211029P00510000	2021-10-28 10:12AM EDT	510.00	0.02	0.01	0.03	-0.02	-50.00%	5	389	304.69%
TSLA211029P00520000	2021-10-28 2:41PM EDT	520.00	0.01	0.01	0.03	-0.02	-66.67%	32	3,252	296.88%
TSLA211029P00530000	2021-10-28 3:59PM EDT	530.00	0.01	0.00	0.01	-0.03	-75.00%	17	1,985	262.50%
TSLA211029P00540000	2021-10-28 2:20PM EDT	540.00	0.02	0.01	0.03	-0.01	-33.33%	42	2,274	282.81%
TSLA211029P00550000	2021-10-28 3:45PM EDT	550.00	0.02	0.01	0.02	-0.02	-50.00%	402	14,177	268.75%
TSLA211029P00560000	2021-10-28 3:26PM EDT	560.00	0.01	0.02	0.03	-0.03	-75.00%	138	2,389	273.44%
TSLA211029P00570000	2021-10-28 3:38PM EDT	570.00	0.03	0.02	0.03	-0.03	-50.00%	193	1,592	265.63%
TSLA211029P00580000	2021-10-28 3:12PM EDT	580.00	0.02	0.02	0.04	-0.04	-66.67%	159	1,709	262.50%
TSLA211029P00590000	2021-10-28 3:34PM EDT	590.00	0.02	0.02	0.05	-0.06	-75.00%	230	3,084	259.38%
TSLA211029P00600000	2021-10-28 3:46PM EDT	600.00	0.02	0.02	0.04	-0.06	-75.00%	1,724	9,426	248.44%
TSLA211029P00610000	2021-10-28 3:50PM EDT	610.00	0.02	0.02	0.03	-0.06	-75.00%	206	2,938	239.06%
TSLA211029P00620000	2021-10-28 2:32PM EDT	620.00	0.04	0.02	0.05	-0.08	-66.67%	232	1,737	239.06%
TSLA211029P00630000	2021-10-28 2:58PM EDT	630.00	0.03	0.02	0.06	-0.08	-72.73%	293	3,305	234.38%
TSLA211029P00640000	2021-10-28 3:13PM EDT	640.00	0.05	0.03	0.06	-0.09	-64.29%	339	1,733	230.47%
TSLA211029P00650000	2021-10-28 3:56PM EDT	650.00	0.05	0.03	0.06	-0.10	-66.67%	1,824	5,634	224.22%
TSLA211029P00660000	2021-10-28 3:39PM EDT	660.00	0.05	0.03	0.06	-0.11	-68.75%	306	1,985	217.97%
TSLA211029P00665000	2021-10-28 3:47PM EDT	665.00	0.06	0.04	0.06	-0.12	-66.67%	50	1,425	216.41%
TSLA211029P00670000	2021-10-28 3:58PM EDT	670.00	0.06	0.04	0.06	-0.12	-66.67%	440	1,658	213.28%
TSLA211029P00675000	2021-10-28 3:25PM EDT	675.00	0.06	0.05	0.07	-0.13	-68.42%	390	1,516	213.28%
TSLA211029P00680000	2021-10-28 3:54PM EDT	680.00	0.05	0.05	0.07	-0.15	-75.00%	794	2,272	210.16%
TSLA211029P00685000	2021-10-28 3:59PM EDT	685.00	0.07	0.06	0.09	-0.11	-61.11%	1,288	1,340	211.72%
TSLA211029P00690000	2021-10-28 3:49PM EDT	690.00	0.07	0.06	0.08	-0.13	-65.00%	313	1,782	207.03%
TSLA211029P00695000	2021-10-28 3:56PM EDT	695.00	0.07	0.05	0.11	-0.14	-66.67%	271	2,077	206.25%
TSLA211029P00700000	2021-10-28 3:56PM EDT	700.00	0.08	0.08	0.10	-0.14	-63.64%	2,955	25,082	205.47%
TSLA211029P00705000	2021-10-28 3:48PM EDT	705.00	0.07	0.05	0.09	-0.19	-73.08%	246	2,412	197.66%
TSLA211029P00710000	2021-10-28 3:59PM EDT	710.00	0.08	0.08	0.10	-0.18	-69.23%	399	1,969	199.22%
TSLA211029P00715000	2021-10-28 3:46PM EDT	715.00	0.12	0.08	0.12	-0.17	-58.62%	202	1,098	198.05%
TSLA211029P00720000	2021-10-28 3:56PM EDT	720.00	0.09	0.07	0.11	-0.17	-65.38%	826	6,887	192.97%
TSLA211029P00725000	2021-10-28 3:56PM EDT	725.00	0.14	0.10	0.14	-0.13	-48.15%	476	2,825	195.31%
TSLA211029P00730000	2021-10-28 3:54PM EDT	730.00	0.10	0.10	0.13	-0.21	-67.74%	947	2,911	191.41%
TSLA211029P00735000	2021-10-28 3:38PM EDT	735.00	0.14	0.10	0.15	-0.23	-62.16%	782	4,514	189.84%
TSLA211029P00740000	2021-10-28 3:29PM EDT	740.00	0.12	0.09	0.13	-0.24	-66.67%	674	3,650	184.38%
TSLA211029P00745000	2021-10-28 3:42PM EDT	745.00	0.13	0.10	0.14	-0.21	-61.76%	242	14,575	183.01%
TSLA211029P00750000	2021-10-28 3:56PM EDT	750.00	0.13	0.13	0.14	-0.20	-60.61%	7,263	54,374	182.03%
TSLA211029P00755000	2021-10-28 3:59PM EDT	755.00	0.14	0.10	0.15	-0.23	-62.16%	875	7,629	177.73%
TSLA211029P00760000	2021-10-28 3:55PM EDT	760.00	0.15	0.12	0.16	-0.23	-60.53%	1,565	4,980	176.56%
TSLA211029P00765000	2021-10-28 3:14PM EDT	765.00	0.14	0.11	0.18	-0.32	-69.57%	577	2,349	174.22%
TSLA211029P00770000	2021-10-28 3:44PM EDT	770.00	0.15	0.15	0.18	-0.31	-67.39%	402	3,510	173.63%
TSLA211029P00775000	2021-10-28 3:49PM EDT	775.00	0.17	0.14	0.17	-0.29	-63.04%	566	2,593	169.53%
TSLA211029P00780000	2021-10-28 3:59PM EDT	780.00	0.16	0.10	0.19	-0.35	-68.63%	1,710	4,011	165.23%
TSLA211029P00785000	2021-10-28 3:52PM EDT	785.00	0.17	0.16	0.21	-0.29	-63.04%	280	4,224	166.60%
TSLA211029P00790000	2021-10-28 3:46PM EDT	790.00	0.20	0.15	0.19	-0.28	-58.33%	2,024	4,783	162.11%
TSLA211029P00795000	2021-10-28 3:56PM EDT	795.00	0.20	0.15	0.20	-0.31	-60.78%	306	12,862	159.57%
TSLA211029P00800000	2021-10-28 3:59PM EDT	800.00	0.19	0.16	0.19	-0.38	-66.67%	6,276	19,983	156.45%
TSLA211029P00805000	2021-10-28 3:43PM EDT	805.00	0.20	0.17	0.21	-0.38	-65.52%	364	2,767	154.88%
TSLA211029P00810000	2021-10-28 3:58PM EDT	810.00	0.19	0.17	0.22	-0.39	-67.24%	807	7,585	152.44%
TSLA211029P00815000	2021-10-28 3:22PM EDT	815.00	0.23	0.17	0.23	-0.38	-62.30%	514	2,460	149.80%
TSLA211029P00820000	2021-10-28 3:55PM EDT	820.00	0.23	0.20	0.27	-0.42	-64.62%	810	5,257	149.61%
TSLA211029P00825000	2021-10-28 3:49PM EDT	825.00	0.25	0.21	0.30	-0.38	-60.32%	1,010	3,627	148.05%
TSLA211029P00830000	2021-10-28 3:58PM EDT	830.00	0.25	0.22	0.29	-0.48	-65.75%	1,038	5,515	145.12%
TSLA211029P00835000	2021-10-28 3:48PM EDT	835.00	0.25	0.23	0.27	-0.46	-64.79%	314	3,547	141.80%
TSLA211029P00840000	2021-10-28 3:47PM EDT	840.00	0.24	0.24	0.29	-0.48	-66.67%	3,000	5,733	139.75%
TSLA211029P00845000	2021-10-28 3:57PM EDT	845.00	0.27	0.26	0.30	-0.45	-62.50%	1,568	10,074	137.70%
TSLA211029P00850000	2021-10-28 3:58PM EDT	850.00	0.27	0.25	0.28	-0.50	-64.94%	4,663	15,637	133.79%
TSLA211029P00855000	2021-10-28 3:23PM EDT	855.00	0.28	0.20	0.34	-0.52	-65.00%	257	4,471	131.15%
TSLA211029P00860000	2021-10-28 3:49PM EDT	860.00	0.30	0.27	0.33	-0.50	-62.50%	1,588	6,175	129.88%
TSLA211029P00865000	2021-10-28 3:40PM EDT	865.00	0.34	0.28	0.39	-0.52	-60.47%	485	2,483	128.71%
TSLA211029P00870000	2021-10-28 3:51PM EDT	870.00	0.33	0.31	0.36	-0.59	-64.13%	1,375	8,086	125.68%
TSLA211029P00875000	2021-10-28 3:57PM EDT	875.00	0.34	0.32	0.39	-0.60	-63.83%	1,020	3,554	123.63%
TSLA211029P00880000	2021-10-28 3:50PM EDT	880.00	0.37	0.33	0.38	-0.60	-61.86%	2,327	6,796	120.65%
TSLA211029P00885000	2021-10-28 3:45PM EDT	885.00	0.36	0.34	0.38	-0.64	-64.00%	396	2,925	117.87%
TSLA211029P00890000	2021-10-28 3:37PM EDT	890.00	0.38	0.37	0.39	-0.70	-64.81%	1,680	6,912	115.72%
TSLA211029P00895000	2021-10-28 3:58PM EDT	895.00	0.40	0.35	0.42	-0.68	-62.96%	733	4,255	112.99%
TSLA211029P00900000	2021-10-28 3:58PM EDT	900.00	0.39	0.39	0.42	-0.72	-64.86%	7,889	15,589	110.74%
TSLA211029P00905000	2021-10-28 3:53PM EDT	905.00	0.38	0.30	0.47	-0.77	-66.96%	1,281	3,033	107.03%
TSLA211029P00910000	2021-10-28 3:47PM EDT	910.00	0.41	0.37	0.42	-0.79	-65.83%	2,338	4,531	104.40%
TSLA211029P00915000	2021-10-28 3:58PM EDT	915.00	0.42	0.40	0.47	-0.83	-66.40%	418	3,040	102.83%
TSLA211029P00920000	2021-10-28 3:49PM EDT	920.00	0.44	0.43	0.47	-0.91	-67.41%	1,805	5,459	100.34%
TSLA211029P00925000	2021-10-28 3:53PM EDT	925.00	0.45	0.37	0.48	-1.01	-69.18%	1,598	3,976	96.53%
TSLA211029P00930000	2021-10-28 3:59PM EDT	930.00	0.45	0.45	0.48	-1.01	-69.18%	3,354	6,294	94.82%
TSLA211029P00935000	2021-10-28 3:55PM EDT	935.00	0.48	0.37	0.49	-1.07	-69.03%	1,651	3,825	90.77%
TSLA211029P00940000	2021-10-28 3:59PM EDT	940.00	0.46	0.40	0.52	-1.18	-71.95%	5,794	8,790	88.67%
TSLA211029P00950000	2021-10-28 3:58PM EDT	950.00	0.47	0.47	0.49	-1.52	-76.38%	11,686	18,281	83.25%
TSLA211029P00960000	2021-10-28 3:59PM EDT	960.00	0.50	0.44	0.55	-1.72	-77.48%	4,776	11,743	77.69%
TSLA211029P00970000	2021-10-28 3:58PM EDT	970.00	0.55	0.50	0.55	-2.15	-79.63%	6,546	9,035	72.36%
TSLA211029P00980000	2021-10-28 3:58PM EDT	980.00	0.60	0.55	0.60	-2.90	-82.86%	9,160	8,104	67.33%
TSLA211029P00990000	2021-10-28 3:58PM EDT	990.00	0.74	0.67	0.78	-3.61	-82.99%	13,867	7,430	63.82%
TSLA211029P01000000	2021-10-28 3:59PM EDT	1,000.00	0.85	0.87	0.88	-5.00	-85.47%	51,405	17,381	59.62%
TSLA211029P01050000	2021-10-28 3:59PM EDT	1,050.00	5.60	5.30	5.65	-20.10	-78.21%	37,922	6,629	49.60%
TSLA211029P01100000	2021-10-28 3:58PM EDT	1,100.00	30.35	30.05	31.00	-35.70	-54.05%	2,321	1,799	51.58%
TSLA211029P01150000	2021-10-28 3:52PM EDT	1,150.00	73.80	73.65	75.45	-39.10	-34.63%	220	361	60.55%
TSLA211029P01200000	2021-10-28 3:51PM EDT	1,200.00	122.93	122.50	124.45	-39.09	-24.13%	125	516	72.90%
TSLA211029P01225000	2021-10-28 11:19AM EDT	1,225.00	154.20	147.35	149.25	-22.45	-12.71%	45	38	79.44%
TSLA211029P01250000	2021-10-28 10:54AM EDT	1,250.00	178.40	172.25	174.10	-33.25	-15.71%	32	50	84.86%
TSLA211029P01275000	2021-10-28 1:11PM EDT	1,275.00	203.35	197.25	199.05	-37.10	-15.43%	22	41	93.16%
TSLA211029P01300000	2021-10-28 12:26PM EDT	1,300.00	228.30	222.20	223.95	-34.15	-13.01%	51	31	96.88%
TSLA211029P01325000	2021-10-28 1:38PM EDT	1,325.00	253.20	247.20	248.90	-33.10	-11.56%	31	31	102.93%
TSLA211029P01350000	2021-10-28 1:29PM EDT	1,350.00	277.30	272.20	273.85	-35.05	-11.22%	16	24	107.81%
TSLA211029P01400000	2021-10-28 12:19PM EDT	1,400.00	331.90	322.15	323.80	-30.40	-8.39%	12	12	109.38%
TSLA211029P01500000	2021-10-28 1:11PM EDT	1,500.00	428.91	422.15	423.80	-37.09	-7.96%	19	9	135.94%

S&P/TSX21,197.53+242.54(+1.16%)

S&P 5004,596.42+44.74(+0.98%)

DOW35,730.48+239.79(+0.68%)

CAD/USD0.8101+0.0011(+0.13%)

CRUDE OIL83.06+0.40(+0.48%)

BTC-CAD75,092.45+1,855.48(+2.53%)

Tesla, Inc. (TSLA)

S&P/TSX
21,197.53
+242.54(+1.16%)

S&P 500
4,596.42
+44.74(+0.98%)

DOW
35,730.48
+239.79(+0.68%)

CAD/USD
0.8101
+0.0011(+0.13%)

CRUDE OIL
83.06
+0.40(+0.48%)

BTC-CAD
75,092.45
+1,855.48(+2.53%)