Canada markets close in 3 hours 59 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
641.82-33.08 (-4.90%)
As of 12:01PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220617C000010002022-05-24 10:32AM EDT1.00639.00636.80638.85-31.37-4.68%2220.00%
TSLA220617C000020002022-05-24 10:48AM EDT2.00633.89635.40637.85-24.28-3.69%190.00%
TSLA220617C000030002022-04-25 3:51PM EDT3.00702.40634.90636.850.00-470.00%
TSLA220617C000040002022-04-25 3:51PM EDT4.00991.10635.15637.000.00-300.00%
TSLA220617C000050002022-04-27 11:28AM EDT5.00900.79632.50634.500.00-110.00%
TSLA220617C000060002022-05-06 11:32AM EDT6.00875.60632.15634.400.00-5100.00%
TSLA220617C000070002022-04-05 12:28PM EDT7.001,086.75857.00873.650.00-200.00%
TSLA220617C000080002021-11-10 7:51AM EDT8.00636.711,005.601,012.800.00-292710.00%
TSLA220617C000090002022-04-27 11:28AM EDT9.00896.80628.50630.500.00-1350.00%
TSLA220617C000100002022-05-06 12:36PM EDT10.00867.85627.05629.050.00-340.00%
TSLA220617C000110002022-05-16 3:16PM EDT11.00717.25625.60627.600.00-330.00%
TSLA220617C000120002021-11-10 7:50AM EDT12.00745.881,001.651,008.800.00-364430.00%
TSLA220617C000130002021-11-10 7:50AM EDT13.00700.251,000.601,007.800.00-203010.00%
TSLA220617C000140002022-04-28 2:58PM EDT14.00873.00623.05624.800.00-10150.00%
TSLA220617C000150002022-05-19 11:52AM EDT15.00712.20623.05625.450.00-630.00%
TSLA220617C000160002022-04-28 2:05PM EDT16.00861.40620.65622.800.00-550.00%
TSLA220617C000170002022-04-05 12:28PM EDT17.001,075.80847.60865.500.00-600.00%
TSLA220617C000180002022-04-28 2:58PM EDT18.00869.00619.50621.800.00-550.00%
TSLA220617C000190002021-11-10 7:50AM EDT19.00626.76994.651,001.850.00-1300.00%
TSLA220617C000200002022-05-20 1:20PM EDT20.00615.55618.75620.800.00-110.00%
TSLA220617C000210002022-05-17 9:42AM EDT21.00735.80615.65617.950.00-110.00%
TSLA220617C000220002022-05-19 2:38PM EDT22.00697.85616.40619.000.00-160.00%
TSLA220617C000230002021-11-10 7:50AM EDT23.00701.60990.70997.850.00-13510.00%
TSLA220617C000240002021-11-10 7:50AM EDT24.00719.02989.70996.850.00-114250.00%
TSLA220617C000250002020-08-25 9:30AM EDT25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002022-04-19 9:44AM EDT26.00975.00678.45682.750.00-400.00%
TSLA220617C000280002022-04-05 1:40PM EDT28.001,071.50836.00852.700.00-400.00%
TSLA220617C000300002022-05-05 3:37PM EDT30.00680.20606.70609.200.00-10290.00%
TSLA220617C000320002021-11-10 7:50AM EDT32.00721.62981.75988.900.00-110.00%
TSLA220617C000340002021-11-10 7:50AM EDT34.00655.33979.75986.900.00-230.00%
TSLA220617C000350002020-08-24 2:52PM EDT35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002022-05-12 9:35AM EDT36.00666.30600.55602.450.00-100.00%
TSLA220617C000380002021-11-10 7:51AM EDT38.00747.99975.80982.900.00-1280.00%
TSLA220617C000400002022-05-20 3:49PM EDT40.00614.55596.55598.450.00-4630.00%
TSLA220617C000420002022-04-05 12:31PM EDT42.001,050.35822.00838.700.00-200.00%
TSLA220617C000440002022-03-22 3:17PM EDT44.00950.79954.10954.750.00-3220.00%
TSLA220617C000450002020-08-25 9:30AM EDT45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002022-03-23 2:52PM EDT46.00958.46957.70960.700.00-450.00%
TSLA220617C000480002022-05-11 2:24PM EDT48.00703.15591.25593.550.00-190.00%
TSLA220617C000500002022-05-23 3:22PM EDT50.00618.25588.00590.100.00-23930.00%
TSLA220617C000520002022-04-05 12:29PM EDT52.001,041.55812.50830.450.00-50510.00%
TSLA220617C000540002022-03-01 10:43AM EDT54.00810.651,041.251,044.700.00-120.00%
TSLA220617C000550002020-08-24 2:52PM EDT55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002022-04-06 9:36AM EDT56.001,003.00825.65830.800.00-1180.00%
TSLA220617C000580002021-10-28 2:56PM EDT58.001,011.501,019.551,030.600.00-2150.00%
TSLA220617C000600002022-05-11 10:35AM EDT60.00732.25576.65578.350.00-103230.00%
TSLA220617C000620002022-04-05 12:12PM EDT62.001,040.65817.95820.400.00-6330.00%
TSLA220617C000640002022-01-06 11:49AM EDT64.00995.61856.65861.950.00-1430.00%
TSLA220617C000660002022-05-23 3:20PM EDT66.00604.47571.55573.750.00-1360.00%
TSLA220617C000680002022-04-26 3:22PM EDT68.00821.26568.55570.600.00-5160.00%
TSLA220617C000700002022-05-20 3:53PM EDT70.00588.20566.70568.600.00-2900.00%
TSLA220617C000720002022-05-02 3:26PM EDT72.00818.00565.80567.850.00-7580.00%
TSLA220617C000740002022-05-02 3:24PM EDT74.00817.00563.90566.150.00-26260.00%
TSLA220617C000750002020-07-09 4:57PM EDT75.00720.240.000.000.00-100.00%
TSLA220617C000760002022-04-05 12:16PM EDT76.001,026.55804.65807.200.00-12110.00%
TSLA220617C000780002021-11-08 2:00PM EDT78.001,112.73936.10943.200.00-31800.00%
TSLA220617C000800002022-05-20 10:43AM EDT80.00608.40556.20558.050.00-44000.00%
TSLA220617C000820002022-05-04 10:58AM EDT82.00804.96555.55557.750.00-760.00%
TSLA220617C000840002022-05-23 1:50PM EDT84.00587.11554.05556.150.00-10890.00%
TSLA220617C000860002022-05-23 1:50PM EDT86.00585.14552.00553.850.00-5190.00%
TSLA220617C000880002022-05-05 3:15PM EDT88.00772.12548.80550.550.00-1560.00%
TSLA220617C000900002022-05-19 9:32AM EDT90.00615.00546.80548.550.00-1650.00%
TSLA220617C000920002022-05-05 3:15PM EDT92.00768.32544.05546.350.00-150.00%
TSLA220617C000940002022-05-20 1:17PM EDT94.00542.42543.95545.700.00-31440.00%
TSLA220617C000960002022-05-23 2:14PM EDT96.00578.00542.00543.800.00-3890.00%
TSLA220617C000980002021-11-05 12:11PM EDT98.001,135.95913.60921.500.00-411750.00%
TSLA220617C001000002022-05-11 1:10PM EDT100.00660.70539.35540.200.00-12,3160.00%
TSLA220617C001020002022-05-12 10:35AM EDT102.00631.40537.10539.000.00-21040.00%
TSLA220617C001040002022-05-19 10:19AM EDT104.00606.50535.30537.100.00-1570.00%
TSLA220617C001060002022-04-28 10:13AM EDT106.00728.37532.20535.100.00-1590.00%
TSLA220617C001080002022-04-28 10:15AM EDT108.00725.35529.60531.700.00-11060.00%
TSLA220617C001100002022-04-26 12:35PM EDT110.00794.42529.00531.400.00-21870.00%
TSLA220617C001120002022-05-19 9:30AM EDT112.00592.55527.35529.100.00-121020.00%
TSLA220617C001140002022-05-20 10:50AM EDT114.00566.85522.95524.900.00-6220.00%
TSLA220617C001160002022-05-20 10:50AM EDT116.00564.85519.60522.100.00-62970.00%
TSLA220617C001180002022-04-19 3:17PM EDT118.00909.15590.40593.200.00-130962.31%
TSLA220617C001200002022-05-20 11:12AM EDT120.00538.60518.75520.200.00-25090.00%
TSLA220617C001220002022-02-15 1:03PM EDT122.00794.00747.95751.750.00-11,1580.00%
TSLA220617C001240002021-11-09 2:01PM EDT124.00904.31890.55897.600.00-271260.00%
TSLA220617C001260002022-02-18 2:11PM EDT126.00717.00769.95787.950.00-11,2990.00%
TSLA220617C001280002022-05-17 10:04AM EDT128.00622.00508.70510.800.00-13740.00%
TSLA220617C001300002022-03-08 2:50PM EDT130.00704.66925.50928.750.00-41,3530.00%
TSLA220617C001320002022-03-30 10:03AM EDT132.00964.79732.60748.400.00-21,6700.00%
TSLA220617C001340002022-05-20 1:17PM EDT134.00502.51502.65504.750.00-31410.00%
TSLA220617C001360002022-04-04 3:52PM EDT136.001,003.00808.25824.000.00-11740.00%
TSLA220617C001380002022-01-24 11:13AM EDT138.00739.26624.75628.400.00-106611,470.56%
TSLA220617C001400002022-05-19 2:14PM EDT140.00574.35498.05499.900.00-21,4290.00%
TSLA220617C001420002022-05-19 2:14PM EDT142.00572.35495.70497.850.00-21950.00%
TSLA220617C001440002022-03-30 10:16AM EDT144.00964.92721.05736.400.00-25820.00%
TSLA220617C001460002022-04-28 10:00AM EDT146.00690.00493.10495.650.00-12260.00%
TSLA220617C001480002022-04-05 12:04PM EDT148.00954.25732.00734.350.00-15280.00%
TSLA220617C001500002022-05-23 1:43PM EDT150.00518.62489.50491.150.00-101,2070.00%
TSLA220617C001520002022-04-05 12:03PM EDT152.00948.65728.25731.100.00-82530.00%
TSLA220617C001540002022-05-18 3:47PM EDT154.00552.20483.05485.150.00-12620.00%
TSLA220617C001560002022-03-17 12:17PM EDT156.00695.20827.15830.450.00-151,4410.00%
TSLA220617C001580002022-05-12 9:54AM EDT158.00559.47482.45484.850.00-12,573246.09%
TSLA220617C001600002022-05-23 9:36AM EDT160.00486.06477.00478.900.00-2502,4160.00%
TSLA220617C001620002022-03-18 9:34AM EDT162.00705.65821.20824.500.00-12600.00%
TSLA220617C001640002022-04-26 12:19PM EDT164.00732.00474.25476.350.00-16830.00%
TSLA220617C001660002022-03-08 10:38AM EDT166.00623.68885.50888.700.00-22250.00%
TSLA220617C001680002022-05-20 12:36PM EDT168.00477.84470.40472.350.00-1410.00%
TSLA220617C001700002022-05-16 12:30PM EDT170.00565.83466.80468.850.00-13,3450.00%
TSLA220617C001720002022-05-23 1:25PM EDT172.00491.83465.05467.100.00-191440.00%
TSLA220617C001740002022-05-23 1:19PM EDT174.00489.97464.15466.050.00-11270.00%
TSLA220617C001760002022-03-28 9:41AM EDT176.00900.00723.85726.650.00-11810.00%
TSLA220617C001780002022-05-16 3:27PM EDT178.00546.45458.30460.350.00-91270.00%
TSLA220617C001800002022-05-23 12:14PM EDT180.00494.80458.25460.050.00-295,6010.00%
TSLA220617C001820002022-05-19 10:19AM EDT182.00528.65456.30458.150.00-1970.00%
TSLA220617C001840002022-05-23 10:35AM EDT184.00485.00454.50456.450.00-153210.00%
TSLA220617C001860002022-03-21 9:43AM EDT186.00753.57841.00843.600.00-432740.00%
TSLA220617C001880002022-05-09 3:41PM EDT188.00604.23449.25450.950.00-21,0960.00%
TSLA220617C001900002022-05-19 9:50AM EDT190.00507.80446.90448.950.00-93,2700.00%
TSLA220617C001920002022-04-05 12:03PM EDT192.00909.15688.30690.550.00-18930.00%
TSLA220617C001940002021-11-01 9:30AM EDT194.00953.80898.65906.350.00-51590.00%
TSLA220617C001960002022-04-19 3:51PM EDT196.00832.20512.55515.400.00-53,860636.47%
TSLA220617C001980002022-05-12 11:23AM EDT198.00543.00441.65443.450.00-33,7710.00%
TSLA220617C001990002022-04-27 9:56AM EDT199.00703.92439.60441.800.00-14460.00%
TSLA220617C002000002022-05-24 9:40AM EDT200.00438.28438.65440.55-37.72-7.92%35,2650.00%
TSLA220617C002010002022-03-31 12:58PM EDT201.00887.00664.30679.550.00-52250.00%
TSLA220617C002020002022-04-18 2:46PM EDT202.00559.70507.00510.050.00-1219623.29%
TSLA220617C002030002022-05-23 12:28PM EDT203.00472.50436.70438.450.00-13,1120.00%
TSLA220617C002040002022-05-18 10:29AM EDT204.00548.45435.40437.400.00-131630.00%
TSLA220617C002080002022-01-26 11:03AM EDT208.00752.50600.85605.250.00-51321,218.99%
TSLA220617C002100002022-05-11 1:39PM EDT210.00542.01429.75431.450.00-1546200.00%
TSLA220617C002120002022-04-18 2:34PM EDT212.00801.05497.05500.100.00-101,844598.58%
TSLA220617C002160002022-05-23 12:48PM EDT216.00454.35422.70424.750.00-83230.00%
TSLA220617C002200002022-05-24 10:10AM EDT220.00420.00416.45418.60-6.00-1.41%24,9620.00%
TSLA220617C002240002022-05-12 2:58PM EDT224.00489.09415.80417.550.00-604600.00%
TSLA220617C002260002022-05-10 3:59PM EDT226.00576.00412.50414.250.00-51,4160.00%
TSLA220617C002280002022-05-16 10:55AM EDT228.00513.45410.80412.700.00-31360.00%
TSLA220617C002300002022-05-20 12:28PM EDT230.00422.90408.20410.500.00-157040.00%
TSLA220617C002320002022-05-12 2:55PM EDT232.00479.57406.65408.750.00-501,3750.00%
TSLA220617C002340002022-05-12 2:44PM EDT234.00493.80404.65406.750.00-651800.00%
TSLA220617C002360002021-11-08 2:39PM EDT236.00950.79780.40786.800.00-112070.00%
TSLA220617C002380002021-11-08 2:39PM EDT238.00948.76778.45784.800.00-111420.00%
TSLA220617C002400002022-05-20 3:22PM EDT240.00406.00399.45401.600.00-93,1840.00%
TSLA220617C002420002022-04-05 12:28PM EDT242.00852.35622.55639.300.00-4951,677.25%
TSLA220617C002440002022-04-05 12:26PM EDT244.00849.60620.90637.300.00-221401,631.40%
TSLA220617C002460002022-04-05 12:25PM EDT246.00849.70619.35635.300.00-462201,592.09%
TSLA220617C002480002021-12-01 1:15PM EDT248.00904.50808.35814.800.00-1710.00%
TSLA220617C002500002022-05-23 10:03AM EDT250.00393.12389.00390.850.00-22580.00%
TSLA220617C002520002022-05-12 10:04AM EDT252.00460.00388.05390.350.00-2566153.17%
TSLA220617C002540002022-05-23 2:50PM EDT254.00415.91385.70387.750.00-494310.00%
TSLA220617C002560002022-05-09 2:28PM EDT256.00543.55384.10385.850.00-52,548112.50%
TSLA220617C002580002022-05-04 11:36AM EDT258.00633.96380.80382.700.00-16210.00%
TSLA220617C002600002022-05-20 11:03AM EDT260.00408.74379.05380.650.00-17,4440.00%
TSLA220617C002620002022-04-05 10:12AM EDT262.00867.30633.75636.200.00-1431,825.10%
TSLA220617C002640002022-02-16 10:59AM EDT264.00642.93631.30633.450.00-3101,733.69%
TSLA220617C002660002022-04-05 12:13PM EDT266.00837.65615.70617.850.00-2151,427.05%
TSLA220617C002680002022-02-23 12:19PM EDT268.00520.90737.10739.950.00-3130.00%
TSLA220617C002700002022-04-05 12:19PM EDT270.00830.10611.70613.750.00-84421,378.05%
TSLA220617C002720002022-02-16 11:27AM EDT272.00635.62622.90625.500.00-1631,547.36%
TSLA220617C002740002021-12-10 11:57AM EDT274.00722.88752.90758.400.00-5270.00%
TSLA220617C002760002022-03-18 3:31PM EDT276.00628.00707.60710.850.00-5710.00%
TSLA220617C002780002021-12-15 3:11PM EDT278.00679.90771.35777.200.00-4720.00%
TSLA220617C002800002022-05-17 10:53AM EDT280.00453.00360.40362.400.00-5827138.62%
TSLA220617C002820002022-05-11 10:28AM EDT282.00517.200.000.000.00-600.00%
TSLA220617C002840002021-12-01 2:38PM EDT284.00862.44772.90779.350.00-1480.00%
TSLA220617C002860002021-11-04 11:01AM EDT286.00955.27729.80737.350.00-12850.00%
TSLA220617C002880002022-04-06 10:57AM EDT288.00758.40583.50586.200.00-3571,140.25%
TSLA220617C002900002022-05-17 11:28AM EDT290.00454.90348.15350.150.00-27680.00%
TSLA220617C002920002022-05-17 10:37AM EDT292.00446.68347.20349.000.00-11170.00%
TSLA220617C002940002022-05-11 2:00PM EDT294.00411.45343.90346.150.00-11030.00%
TSLA220617C002960002022-04-05 12:29PM EDT296.00798.05569.15585.700.00-121051,096.77%
TSLA220617C002980002022-05-23 10:27AM EDT298.00357.80350.55353.350.00-34127206.76%
TSLA220617C003000002022-05-24 10:45AM EDT300.00340.00340.50342.40-34.00-9.09%16,050127.93%
TSLA220617C003020002022-05-12 9:33AM EDT302.00401.00338.70340.050.00-2135113.38%
TSLA220617C003040002022-04-29 9:34AM EDT304.00606.34338.00340.000.00-12106139.26%
TSLA220617C003060002022-05-03 1:57PM EDT306.00610.00332.10334.200.00-1330.00%
TSLA220617C003080002022-05-16 10:59AM EDT308.00429.70331.45333.350.00-1790.00%
TSLA220617C003100002022-05-10 3:25PM EDT310.00489.18329.60331.350.00-21,1970.00%
TSLA220617C003120002022-04-18 3:13PM EDT312.00697.75398.05401.050.00-1670420.33%
TSLA220617C003140002022-03-07 2:30PM EDT314.00508.35730.85733.800.00-11630.00%
TSLA220617C003160002022-04-06 2:01PM EDT316.00742.00549.30552.650.00-175965.27%
TSLA220617C003180002022-05-16 9:31AM EDT318.00445.60320.35322.400.00-11580.00%
TSLA220617C003200002022-05-23 10:47AM EDT320.00312.75319.95321.80-32.25-9.35%12,2900.00%
TSLA220617C003240002022-05-20 9:41AM EDT324.00388.26315.75317.700.00-384240.00%
TSLA220617C003280002022-02-07 2:47PM EDT328.00592.75531.55535.800.00-5324895.37%
TSLA220617C003300002022-05-20 10:47AM EDT330.00355.97311.20312.950.00-1748102.15%
TSLA220617C003320002022-05-19 10:27AM EDT332.00374.75308.20309.800.00-55550.00%
TSLA220617C003360002022-04-21 12:04PM EDT336.00700.80329.05331.600.00-5579248.29%
TSLA220617C003400002022-05-17 11:28AM EDT340.00405.50300.40301.950.00-174590.82%
TSLA220617C003440002022-05-12 11:36AM EDT344.00396.30297.55299.250.00-1269106.69%
TSLA220617C003480002022-04-28 2:22PM EDT348.00527.60293.10294.750.00-62385.74%
TSLA220617C003500002022-05-23 2:12PM EDT350.00325.00291.70293.350.00-11,242106.84%
TSLA220617C003520002022-05-11 3:16PM EDT352.00387.80288.70290.250.00-112999.12%
TSLA220617C003560002022-04-05 9:41AM EDT356.00792.30581.75586.450.00-23501,181.07%
TSLA220617C003600002022-05-24 11:34AM EDT360.00280.00280.95282.50-32.99-10.54%179,583101.83%
TSLA220617C003640002022-05-23 1:23PM EDT364.00301.45278.10279.750.00-577107.57%
TSLA220617C003680002022-05-10 3:40PM EDT368.00408.25274.25275.950.00-1030108.23%
TSLA220617C003700002020-07-20 10:43AM EDT370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002022-04-05 1:30PM EDT372.00730.75494.85512.600.00-2213812.44%
TSLA220617C003760002022-04-12 11:02AM EDT376.00624.86355.20358.100.00-14384393.73%
TSLA220617C003800002022-05-11 1:50PM EDT380.00369.82261.65263.250.00-1001,02292.24%
TSLA220617C003840002022-01-27 11:34AM EDT384.00488.61429.65433.900.00-7430598.72%
TSLA220617C003880002022-04-12 11:01AM EDT388.00316.95343.75346.25-292.52-48.00%4526379.64%
TSLA220617C003900002020-07-24 3:54PM EDT390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002022-05-20 9:59AM EDT392.00310.23250.00251.750.00-22,05594.31%
TSLA220617C003960002022-05-05 3:22PM EDT396.00309.45246.10247.800.00-414793.63%
TSLA220617C004000002022-05-24 10:12AM EDT400.00237.70242.40244.05-25.50-9.69%104,71195.29%
TSLA220617C004050002022-05-20 2:31PM EDT405.00243.55238.75240.750.00-56106.71%
TSLA220617C004100002022-05-20 1:33PM EDT410.00248.13232.05233.450.00-124085.01%
TSLA220617C004200002022-05-23 12:04PM EDT420.00230.05224.60226.45-30.35-11.66%1611104.64%
TSLA220617C004250002022-05-20 2:13PM EDT425.00230.65218.85220.500.00-8896.70%
TSLA220617C004300002022-05-23 9:56AM EDT430.00228.22215.25217.000.00-1449103.25%
TSLA220617C004350002022-05-16 12:00AM EDT435.00332.95210.55211.850.00--1101.21%
TSLA220617C004400002022-05-23 12:25PM EDT440.00240.65205.95208.000.00-9264102.70%
TSLA220617C004500002022-05-23 12:32PM EDT450.00226.33196.45197.900.00-982998.71%
TSLA220617C004550002022-05-19 3:47PM EDT455.00260.70191.80193.350.00--298.04%
TSLA220617C004600002022-05-23 2:29PM EDT460.00189.42187.75189.10-26.26-12.18%354999.13%
TSLA220617C004650002022-05-20 3:22PM EDT465.00191.31183.20185.000.00-361499.25%
TSLA220617C004700002022-05-24 10:29AM EDT470.00180.40179.55181.45-25.69-12.47%3229101.77%
TSLA220617C004750002022-05-20 12:08PM EDT475.00196.50174.25175.900.00-2297.69%
TSLA220617C004800002022-05-24 10:29AM EDT480.00171.10169.85170.90-26.40-13.37%32,85496.15%
TSLA220617C004900002022-05-23 2:49PM EDT490.00160.42160.20161.55-27.55-14.66%351992.66%
TSLA220617C004950002022-05-20 3:54PM EDT495.00177.50156.75157.900.00-2794.53%
TSLA220617C005000002022-05-24 11:01AM EDT500.00152.88151.95153.55-27.77-15.37%83,43993.13%
TSLA220617C005100002022-05-24 10:22AM EDT510.00145.27144.10145.35-24.89-14.63%329193.22%
TSLA220617C005150002022-05-16 9:42AM EDT515.00258.25139.85140.950.00--192.24%
TSLA220617C005200002022-05-23 9:37AM EDT520.00142.63135.30136.700.00-775391.01%
TSLA220617C005250002022-05-20 1:32PM EDT525.00139.95130.95132.400.00-1589.90%
TSLA220617C005300002022-05-20 3:24PM EDT530.00134.70126.90128.100.00-10321889.07%
TSLA220617C005350002022-05-20 11:32AM EDT535.00152.67123.00124.350.00-201088.94%
TSLA220617C005400002022-05-23 1:48PM EDT540.00145.92119.60120.900.00-132089.54%
TSLA220617C005450002022-05-20 3:24PM EDT545.00115.69115.80117.35-7.91-6.40%27289.44%
TSLA220617C005500002022-05-24 10:22AM EDT550.00112.01110.55112.00-25.66-18.64%22,07985.91%
TSLA220617C005550002022-05-24 11:24AM EDT555.00109.30108.10109.20-13.75-11.17%25387.75%
TSLA220617C005600002022-05-19 9:31AM EDT560.00115.36103.45105.000.00-822885.88%
TSLA220617C005650002022-05-24 10:00AM EDT565.0097.40100.45101.65-19.15-16.43%11486.32%
TSLA220617C005700002022-05-24 10:34AM EDT570.0097.9096.8598.45-31.10-24.11%267086.21%
TSLA220617C005750002022-05-23 3:41PM EDT575.00118.2292.3093.250.00-41983.32%
TSLA220617C005800002022-05-23 3:12PM EDT580.00111.7789.2590.550.00-471383.94%
TSLA220617C005850002022-05-24 10:48AM EDT585.0086.0586.1087.15-24.45-22.13%72483.73%
TSLA220617C005900002022-05-24 10:40AM EDT590.0082.5082.9584.20-23.48-22.16%474083.78%
TSLA220617C005950002022-05-24 10:34AM EDT595.0081.8079.8080.80-21.48-20.80%62283.33%
TSLA220617C006000002022-05-24 11:42AM EDT600.0075.1076.8078.00-26.90-26.37%2506,30283.38%
TSLA220617C006050002022-05-24 10:09AM EDT605.0069.7372.3573.15-28.27-28.85%1980.51%
TSLA220617C006100002022-05-24 11:30AM EDT610.0070.9069.6570.60-19.05-21.18%2131080.80%
TSLA220617C006150002022-05-24 10:01AM EDT615.0064.9666.9067.75-25.69-28.34%12680.69%
TSLA220617C006200002022-05-24 11:19AM EDT620.0064.2563.8564.45-22.85-26.23%1062,06479.88%
TSLA220617C006250002022-05-24 11:35AM EDT625.0060.0062.1063.00-23.40-28.06%103081.39%
TSLA220617C006300002022-05-24 11:14AM EDT630.0059.2059.3060.30-21.30-26.46%7917081.01%
TSLA220617C006350002022-05-24 11:36AM EDT635.0055.0055.7556.35-22.60-29.12%1271979.01%
TSLA220617C006400002022-05-24 11:45AM EDT640.0053.2552.8053.35-20.55-27.85%3132,17378.08%
TSLA220617C006450002022-05-24 11:46AM EDT645.0051.6050.5551.00-19.60-27.53%2246378.06%
TSLA220617C006500002022-05-24 11:44AM EDT650.0047.6047.1547.60-20.15-29.74%5582,50376.29%
TSLA220617C006550002022-05-24 11:36AM EDT655.0044.7745.6546.20-20.73-31.65%734,04677.31%
TSLA220617C006600002022-05-24 11:41AM EDT660.0042.4143.4043.95-19.84-31.87%1045,17377.04%
TSLA220617C006650002022-05-24 11:35AM EDT665.0039.8641.5041.90-18.76-32.00%19135977.06%
TSLA220617C006700002022-05-24 11:31AM EDT670.0038.7538.2038.60-17.75-31.42%7154574.98%
TSLA220617C006750002022-05-24 11:08AM EDT675.0036.7535.7036.05-16.50-30.99%8633773.95%
TSLA220617C006800002022-05-24 11:45AM EDT680.0034.4534.7035.10-16.57-32.48%20369475.16%
TSLA220617C006850002022-05-24 11:45AM EDT685.0032.4532.0532.40-16.25-33.37%4612273.67%
TSLA220617C006900002022-05-24 11:36AM EDT690.0030.0030.2030.50-15.75-34.43%811,59473.28%
TSLA220617C006950002022-05-24 11:27AM EDT695.0029.1028.7029.05-14.27-32.90%6310973.41%
TSLA220617C007000002022-05-24 11:45AM EDT700.0027.1027.5027.85-14.25-34.46%6517,96073.87%
TSLA220617C007050002022-05-24 11:20AM EDT705.0025.4524.9025.25-13.69-34.98%4925371.99%
TSLA220617C007100002022-05-24 11:15AM EDT710.0023.6723.8024.05-13.03-35.50%861,03872.32%
TSLA220617C007150002022-05-24 11:35AM EDT715.0021.9722.1022.45-12.43-36.13%4560571.73%
TSLA220617C007200002022-05-24 11:28AM EDT720.0020.8520.6020.85-11.75-36.04%9293971.18%
TSLA220617C007250002022-05-24 11:37AM EDT725.0019.1519.5019.80-11.15-36.80%4240071.34%
TSLA220617C007300002022-05-24 11:43AM EDT730.0018.1018.0018.30-10.89-37.56%4645070.64%
TSLA220617C007350002022-05-24 11:33AM EDT735.0017.1016.6516.90-8.65-33.59%5117670.04%
TSLA220617C007400002022-05-24 11:41AM EDT740.0015.6515.7516.05-9.80-38.51%711,60270.25%
TSLA220617C007450002022-05-24 11:43AM EDT745.0014.7714.8015.05-9.08-38.07%2617970.19%
TSLA220617C007500002022-05-24 11:44AM EDT750.0013.6513.8514.00-9.05-39.87%8301,90669.98%
TSLA220617C007550002022-05-24 11:29AM EDT755.0013.1112.7013.00-7.74-37.12%10424669.50%
TSLA220617C007600002022-05-24 11:19AM EDT760.0012.0911.8012.05-7.46-38.16%1951,02169.21%
TSLA220617C007650002022-05-24 11:43AM EDT765.0011.1211.0511.30-7.08-38.90%6920369.20%
TSLA220617C007700002022-05-24 11:44AM EDT770.0010.2810.3010.50-6.57-38.99%901,34869.04%
TSLA220617C007750002022-05-24 11:43AM EDT775.009.609.459.65-6.13-38.97%6935668.59%
TSLA220617C007800002022-05-24 11:30AM EDT780.009.408.708.95-5.48-36.83%6295868.33%
TSLA220617C007850002022-05-24 11:23AM EDT785.008.458.208.40-5.43-39.12%2928268.46%
TSLA220617C007900002022-05-24 11:29AM EDT790.007.887.607.80-5.01-38.87%5045668.32%
TSLA220617C007950002022-05-24 11:02AM EDT795.007.407.057.30-4.50-37.82%2825068.28%
TSLA220617C008000002022-05-24 11:46AM EDT800.006.756.556.75-4.29-38.86%2,0086,42368.15%
TSLA220617C008050002022-05-24 11:44AM EDT805.006.106.006.15-4.30-41.35%10742467.77%
TSLA220617C008100002022-05-24 11:36AM EDT810.005.715.555.75-3.89-40.52%962,19167.74%
TSLA220617C008150002022-05-24 11:36AM EDT815.005.275.305.45-3.63-40.79%2275868.12%
TSLA220617C008200002022-05-24 11:44AM EDT820.004.824.905.05-3.31-40.71%501,28868.02%
TSLA220617C008250002022-05-24 11:35AM EDT825.004.464.404.60-2.90-39.40%4555167.55%
TSLA220617C008300002022-05-24 11:30AM EDT830.004.504.054.25-2.60-36.62%11671167.43%
TSLA220617C008350002022-05-24 11:03AM EDT835.004.123.803.95-2.33-36.12%2969767.52%
TSLA220617C008400002022-05-24 11:43AM EDT840.003.623.503.65-2.03-35.93%901,18367.42%
TSLA220617C008450002022-05-24 11:33AM EDT845.003.353.303.40-1.87-35.82%2134567.57%
TSLA220617C008500002022-05-24 11:42AM EDT850.003.053.003.15-2.20-41.90%1,1673,81367.41%
TSLA220617C008550002022-05-24 10:19AM EDT855.002.942.842.91-1.56-34.67%1248267.53%
TSLA220617C008600002022-05-24 11:33AM EDT860.002.702.612.70-1.45-34.94%14045267.48%
TSLA220617C008650002022-05-24 11:43AM EDT865.002.472.412.50-1.58-39.01%1527667.46%
TSLA220617C008700002022-05-24 11:44AM EDT870.002.262.262.34-1.49-39.73%2171067.60%
TSLA220617C008750002022-05-24 10:29AM EDT875.002.402.082.18-1.14-32.20%769367.60%
TSLA220617C008800002022-05-24 11:45AM EDT880.001.991.952.01-1.28-39.14%9745567.66%
TSLA220617C008850002022-05-24 10:58AM EDT885.002.031.811.89-1.04-33.88%1931067.77%
TSLA220617C008900002022-05-24 11:35AM EDT890.001.731.671.76-1.02-37.09%191,30067.80%
TSLA220617C008950002022-05-24 10:12AM EDT895.001.831.571.64-0.60-24.69%1590167.94%
TSLA220617C009000002022-05-24 11:42AM EDT900.001.481.461.52-0.94-38.84%56210,13267.99%
TSLA220617C009050002022-05-24 11:42AM EDT905.001.381.351.42-0.73-34.60%1859068.04%
TSLA220617C009100002022-05-24 11:21AM EDT910.001.351.271.32-0.63-31.82%2158968.18%
TSLA220617C009150002022-05-24 11:21AM EDT915.001.241.181.25-0.88-41.51%916868.34%
TSLA220617C009200002022-05-24 11:26AM EDT920.001.151.101.15-0.53-31.55%9554168.36%
TSLA220617C009250002022-05-24 11:02AM EDT925.001.091.031.10-0.52-32.30%622068.62%
TSLA220617C009300002022-05-24 11:46AM EDT930.001.020.971.02-0.57-35.85%341,33768.73%
TSLA220617C009350002022-05-24 11:33AM EDT935.000.950.900.97-0.48-33.57%39468.90%
TSLA220617C009400002022-05-24 11:42AM EDT940.000.870.850.91-0.49-36.03%316169.09%
TSLA220617C009450002022-05-24 10:18AM EDT945.000.950.800.85-0.30-24.00%411069.24%
TSLA220617C009500002022-05-24 11:42AM EDT950.000.780.760.79-0.38-32.76%19712,90069.39%
TSLA220617C009550002022-05-24 11:20AM EDT955.000.760.710.75-0.29-27.62%9220669.58%
TSLA220617C009600002022-05-24 10:36AM EDT960.000.790.660.71-0.25-24.04%1025369.73%
TSLA220617C009650002022-05-24 9:33AM EDT965.000.780.620.68-0.20-20.41%357269.97%
TSLA220617C009700002022-05-24 11:06AM EDT970.000.670.580.63-0.20-22.99%2313470.04%
TSLA220617C009750002022-05-24 9:30AM EDT975.000.650.550.60-0.27-29.35%114,45670.29%
TSLA220617C009800002022-05-24 11:18AM EDT980.000.580.530.57-0.21-26.58%3940570.61%
TSLA220617C009850002022-05-24 11:20AM EDT985.000.520.510.53-0.37-41.57%2216170.80%
TSLA220617C009900002022-05-24 11:24AM EDT990.000.520.470.51-0.17-24.64%629570.97%
TSLA220617C009950002022-05-24 11:38AM EDT995.000.460.450.47-0.19-29.23%2,85537671.09%
TSLA220617C010000002022-05-24 11:42AM EDT1,000.000.460.440.46-0.17-26.98%78826,63171.58%
TSLA220617C010050002020-08-20 1:47PM EDT1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002022-05-24 11:26AM EDT1,010.000.420.380.42-0.18-30.00%1011971.92%
TSLA220617C010150002020-08-27 11:28AM EDT1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002022-05-23 10:59AM EDT1,020.000.590.350.380.00-39472.46%
TSLA220617C010250002022-05-24 11:34AM EDT1,025.000.340.310.35-0.15-30.61%2546,52472.27%
TSLA220617C010300002022-05-24 11:42AM EDT1,030.000.320.320.38-0.14-30.43%11113473.39%
TSLA220617C010400002022-05-24 10:08AM EDT1,040.000.370.290.31-0.08-17.78%82973.34%
TSLA220617C010500002022-05-24 11:26AM EDT1,050.000.270.260.28-0.12-30.77%2427,68873.73%
TSLA220617C010600002022-05-24 10:47AM EDT1,060.000.280.240.27-0.12-30.00%39874.51%
TSLA220617C010700002022-05-24 10:49AM EDT1,070.000.270.220.25-0.02-6.90%53975.00%
TSLA220617C010750002022-05-24 11:06AM EDT1,075.000.250.210.24-0.06-19.35%212,40475.29%
TSLA220617C010800002022-05-23 1:05PM EDT1,080.000.320.170.260.00-24375.49%
TSLA220617C010900002022-05-24 10:52AM EDT1,090.000.250.180.23-0.05-16.67%14576.27%
TSLA220617C011000002022-05-24 11:08AM EDT1,100.000.190.180.22-0.10-34.48%1,22627,90477.25%
TSLA220617C011200002020-08-20 3:43PM EDT1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011250002022-05-24 10:32AM EDT1,125.000.190.140.18-0.02-9.52%84,58578.22%
TSLA220617C011300002020-08-27 11:10AM EDT1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 9:32AM EDT1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002022-05-24 10:35AM EDT1,150.000.190.120.16+0.02+11.76%54,26779.88%
TSLA220617C011600002020-08-27 11:46AM EDT1,160.001,326.061,269.001,288.500.00-1200.00%
TSLA220617C011700002020-08-28 9:30AM EDT1,170.001,325.301,263.001,282.50+399.51+43.15%170.00%
TSLA220617C011750002022-05-24 10:53AM EDT1,175.000.150.100.140.00-32,36681.25%
TSLA220617C011800002020-08-28 9:30AM EDT1,180.001,319.301,257.501,277.00+397.59+43.14%2120.00%
TSLA220617C011900002020-08-24 9:30AM EDT1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002022-05-24 11:36AM EDT1,200.000.120.100.13-0.01-7.69%7113,86383.40%
TSLA220617C012100002020-08-18 11:34AM EDT1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 2:01PM EDT1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012250002022-05-24 11:06AM EDT1,225.000.100.040.11-0.03-23.08%53,21982.62%
TSLA220617C012300002020-07-10 3:27PM EDT1,230.00705.00594.50613.000.00-2911,544.56%
TSLA220617C012400002020-08-28 11:51AM EDT1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002022-05-24 11:03AM EDT1,250.000.090.090.11-0.02-18.18%133,36487.01%
TSLA220617C012600002020-08-27 9:30AM EDT1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 2:14PM EDT1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012750002022-05-24 11:15AM EDT1,275.000.080.060.10-0.02-20.00%1697887.50%
TSLA220617C012800002020-08-28 12:37PM EDT1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 9:42AM EDT1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002022-05-24 11:14AM EDT1,300.000.070.060.09-0.02-22.22%258,83089.26%
TSLA220617C013100002020-08-17 12:04AM EDT1,310.00604.951,185.001,204.500.00--00.00%
TSLA220617C013200002020-08-18 2:30PM EDT1,320.00908.001,179.501,199.000.00-100.00%
TSLA220617C013250002022-05-23 10:58AM EDT1,325.000.080.030.08+0.01+14.29%3096389.06%
TSLA220617C013300002020-07-20 12:22PM EDT1,330.00644.42878.50898.000.00-120.00%
TSLA220617C013500002022-05-24 11:08AM EDT1,350.000.060.040.10-0.01-14.29%31,25392.97%
TSLA220617C013600002020-08-21 1:52PM EDT1,360.001,043.601,158.501,178.000.00-400.00%
TSLA220617C013700002020-07-17 10:35AM EDT1,370.00655.000.000.000.00-3250.00%
TSLA220617C013750002022-05-24 10:09AM EDT1,375.000.030.020.08-0.04-57.14%1193392.38%
TSLA220617C013800002020-08-21 1:52PM EDT1,380.001,033.501,148.001,167.500.00-400.00%
TSLA220617C013900002020-08-27 1:02PM EDT1,390.001,130.001,143.001,162.500.00-100.00%
TSLA220617C014000002022-05-24 11:05AM EDT1,400.000.050.050.07-0.02-28.57%353,97795.70%
TSLA220617C014100002020-08-13 11:53AM EDT1,410.00685.401,133.001,152.500.00-100.00%
TSLA220617C014200002020-08-17 10:42AM EDT1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014250002022-05-23 3:45PM EDT1,425.000.050.010.060.00-890193.75%
TSLA220617C014300002020-08-10 10:50AM EDT1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 10:57AM EDT1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002022-05-24 11:29AM EDT1,450.000.040.010.06-0.03-42.86%284,77495.31%
TSLA220617C014600002020-08-26 9:57AM EDT1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 10:34AM EDT1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014750002022-05-24 11:32AM EDT1,475.000.050.010.060.00-161,72297.27%
TSLA220617C014800002020-08-21 10:52AM EDT1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 9:34AM EDT1,490.00998.751,093.501,113.000.00-100.00%
TSLA220617C015000002022-05-24 11:32AM EDT1,500.000.050.050.070.00-585,580103.13%
TSLA220617C015100002020-08-28 9:36AM EDT1,510.001,161.501,084.001,103.50+205.05+21.44%24130.00%
TSLA220617C015200002020-08-11 3:51PM EDT1,520.00450.671,079.501,099.000.00-1160.00%
TSLA220617C015250002022-05-24 10:16AM EDT1,525.000.050.010.05+0.01+25.00%22,49599.61%
TSLA220617C015300002020-08-18 2:25PM EDT1,530.00818.981,074.501,094.000.00-100.00%
TSLA220617C015400002020-07-20 3:47PM EDT1,540.00790.000.000.000.00-1050.00%
TSLA220617C015500002022-05-20 10:31AM EDT1,550.000.070.020.050.00-28655102.34%
TSLA220617C015600002020-08-03 11:26AM EDT1,560.00530.231,061.001,080.500.00-21020.00%
TSLA220617C015700002020-08-21 12:47PM EDT1,570.00943.951,056.001,075.500.00-100.00%
TSLA220617C015750002022-05-23 10:10AM EDT1,575.000.030.010.050.00-5399103.13%
TSLA220617C015800002020-08-20 11:41AM EDT1,580.00861.501,051.501,071.000.00-1570.00%
TSLA220617C015900002020-08-18 3:57PM EDT1,590.00785.101,047.001,066.500.00-38360.00%
TSLA220617C016000002022-05-24 9:31AM EDT1,600.000.030.010.05-0.01-25.00%11,844104.69%
TSLA220617C016200002020-08-18 10:10AM EDT1,620.00754.001,034.001,053.500.00-140.00%
TSLA220617C016250002022-05-20 3:54PM EDT1,625.000.060.010.050.00-1478106.25%
TSLA220617C016400002020-07-24 10:45AM EDT1,640.00452.02879.00898.500.00-4110.00%
TSLA220617C016500002022-05-20 2:17PM EDT1,650.000.070.010.040.00-12680106.25%
TSLA220617C016600002020-08-28 3:18PM EDT1,660.001,028.261,016.501,036.00+178.26+20.97%100.00%
TSLA220617C016750002022-05-23 10:51AM EDT1,675.000.040.010.04+0.01+33.33%11,493107.81%
TSLA220617C016800002020-08-03 11:26AM EDT1,680.00405.001,008.001,027.000.00-130.00%
TSLA220617C017000002022-05-24 11:21AM EDT1,700.000.040.030.040.00-1243,177111.72%
TSLA220617C017200002020-08-17 2:12PM EDT1,720.00666.00991.001,010.500.00-120.00%
TSLA220617C017250002022-05-24 9:30AM EDT1,725.000.020.000.04-0.01-33.33%12,844109.38%
TSLA220617C017400002020-08-04 11:46AM EDT1,740.00468.81983.001,002.000.00-150.00%
TSLA220617C017500002022-05-20 12:51PM EDT1,750.000.040.000.040.00-102,228110.16%
TSLA220617C017600002020-08-17 11:29AM EDT1,760.00652.10975.00994.000.00-2180.00%
TSLA220617C017750002022-05-16 2:45PM EDT1,775.000.050.000.050.00-20567113.28%
TSLA220617C017800002020-08-25 12:11PM EDT1,780.00785.00966.50986.000.00-11140.00%
TSLA220617C018000002022-05-20 12:53PM EDT1,800.000.030.020.030.00-251,211114.84%
TSLA220617C018200002020-08-12 10:50AM EDT1,820.00439.59995.001,014.450.00-150.00%
TSLA220617C018250002022-05-23 3:48PM EDT1,825.000.030.000.040.00-22259114.84%
TSLA220617C018400002020-08-21 10:24AM EDT1,840.00812.38943.00962.500.00-250.00%
TSLA220617C018500002022-05-23 1:06PM EDT1,850.000.030.000.040.00-302,240115.63%
TSLA220617C018600002020-08-28 3:14PM EDT1,860.00946.33935.00954.50+199.25+26.67%1160.00%
TSLA220617C018750002022-05-17 11:33AM EDT1,875.000.040.000.050.00-8213118.75%
TSLA220617C018800002020-08-28 3:14PM EDT1,880.00938.40927.50947.00+198.25+26.79%1150.00%
TSLA220617C019000002022-05-23 2:12PM EDT1,900.000.030.010.040.00-11521120.31%
TSLA220617C019200002020-08-26 10:14AM EDT1,920.00822.32912.50932.000.00-2250.00%
TSLA220617C019250002022-05-16 9:53AM EDT1,925.000.010.000.040.00-4117119.53%
TSLA220617C019400002020-08-20 11:02AM EDT1,940.00695.00905.50924.500.00-120.00%
TSLA220617C019500002022-05-19 10:11AM EDT1,950.000.010.000.050.00-2507122.66%
TSLA220617C019600002020-07-23 11:14AM EDT1,960.00497.82757.00776.500.00-1150.00%
TSLA220617C019800002020-08-28 11:26AM EDT1,980.00958.01891.00910.50+253.01+35.89%100.00%
TSLA220617C020000002022-05-24 10:26AM EDT2,000.000.030.020.03+0.01+50.00%1022,540125.78%
TSLA220617C020250002022-05-16 3:58PM EDT2,025.000.010.000.040.00-2565125.00%
TSLA220617C020500002022-05-13 3:34PM EDT2,050.000.030.000.050.00-36959128.13%
TSLA220617C020750002022-05-10 3:51PM EDT2,075.000.050.000.040.00-1169127.34%
TSLA220617C021000002022-05-11 2:25PM EDT2,100.000.040.000.050.00-4348130.47%
TSLA220617C021250002022-05-19 12:09PM EDT2,125.000.020.000.040.00-1156129.69%
TSLA220617C021500002022-05-10 3:52PM EDT2,150.000.040.000.050.00-10375132.81%
TSLA220617C021750002022-05-19 12:49PM EDT2,175.000.010.000.040.00-4385132.03%
TSLA220617C022000002022-05-24 11:06AM EDT2,200.000.020.020.030.00-29735135.16%
TSLA220617C022250002022-05-20 12:58PM EDT2,225.000.010.000.040.00-5371133.59%
TSLA220617C022500002022-05-17 2:33PM EDT2,250.000.010.000.050.00-24109136.72%
TSLA220617C022750002022-05-18 12:50PM EDT2,275.000.010.000.040.00-2129135.94%
TSLA220617C023000002022-05-19 2:59PM EDT2,300.000.010.000.050.00-1195139.06%
TSLA220617C023250002022-05-17 9:42AM EDT2,325.000.060.000.040.00-8195138.28%
TSLA220617C023500002022-05-20 12:51PM EDT2,350.000.010.000.050.00-1170141.41%
TSLA220617C023750002022-05-23 12:21PM EDT2,375.000.010.000.060.00-1317143.75%
TSLA220617C024000002022-05-23 2:08PM EDT2,400.000.010.010.020.00-21,981139.06%
TSLA220617C024250002022-05-19 9:44AM EDT2,425.000.010.000.040.00-1584142.19%
TSLA220617C024500002022-05-20 2:25PM EDT2,450.000.010.000.020.00-201,066137.50%
TSLA220617C024750002022-05-24 11:07AM EDT2,475.000.010.010.02-0.01-50.00%11811,149141.41%
TSLA220617C025000002020-08-28 3:29PM EDT2,500.00729.00730.00749.50-22.12-2.94%300.00%
TSLA220617C025500002020-08-26 12:35PM EDT2,550.00640.00717.00736.000.00-3270.00%
TSLA220617C026000002020-08-27 11:58AM EDT2,600.00732.88704.00723.500.00-41330.00%
TSLA220617C026500002020-08-17 11:22AM EDT2,650.00436.64691.50711.000.00-1180.00%
TSLA220617C027000002020-08-26 2:37PM EDT2,700.00626.25679.00698.500.00-100.00%
TSLA220617C027500002020-08-27 10:43AM EDT2,750.00651.00667.50686.500.00-200.00%
TSLA220617C028000002020-08-28 1:56PM EDT2,800.00689.45655.50675.00+70.68+11.42%21110.00%
TSLA220617C028500002020-08-28 1:56PM EDT2,850.00678.04644.50663.50+38.04+5.94%22160.00%
TSLA220617C029000002020-08-28 3:35PM EDT2,900.00646.60633.50653.00+112.06+20.96%11030.00%
TSLA220617C029500002020-08-20 12:56PM EDT2,950.00478.03622.50642.000.00-792,054.10%
TSLA220617C030000002020-08-28 3:15PM EDT3,000.00625.00612.00631.50-5.83-0.92%151,2611,857.76%
TSLA220617C031000002020-08-26 1:55PM EDT3,100.00540.00592.00611.500.00-1121,659.60%
TSLA220617C032000002020-08-27 11:43AM EDT3,200.00608.00572.50592.00+21.38+3.64%11861,538.33%
TSLA220617C033000002020-08-27 2:24PM EDT3,300.00568.50554.00573.500.00-211691,452.15%
TSLA220617C034000002020-08-28 10:59AM EDT3,400.00579.00536.50556.00+61.00+11.78%6801,385.76%
TSLA220617C035000002020-08-28 3:57PM EDT3,500.00525.35520.00539.50-10.65-1.99%489861,332.31%
TSLA220617C036000002020-08-27 2:24PM EDT3,600.00499.50504.00523.500.00---1,286.61%
TSLA220617C039000002020-08-28 12:59PM EDT3,900.00482.34460.50480.00+9.34+1.97%2201,183.72%
TSLA220617C040000002020-08-28 3:07PM EDT4,000.00460.00447.00466.50+35.35+8.32%331,156.35%
TSLA220617C041000002020-08-27 11:38AM EDT4,100.00432.00434.50454.000.00---1,132.63%
TSLA220617C042000002020-08-28 2:16PM EDT4,200.00440.00422.50441.50+4.00+0.92%12-1,110.53%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220617P000010002022-05-24 11:38AM EDT1.000.010.000.010.00-1155,437750.00%
TSLA220617P000020002022-05-16 12:07PM EDT2.000.010.000.010.00-1125,643662.50%
TSLA220617P000030002022-05-16 12:07PM EDT3.000.010.000.000.00-117,18350.00%
TSLA220617P000040002022-05-16 12:07PM EDT4.000.010.000.010.00-11,879575.00%
TSLA220617P000050002022-05-16 12:08PM EDT5.000.010.000.010.00-16,271537.50%
TSLA220617P000060002022-05-16 12:08PM EDT6.000.010.000.010.00-1987525.00%
TSLA220617P000070002022-05-16 12:08PM EDT7.000.010.000.000.00-173150.00%
TSLA220617P000080002022-05-16 12:09PM EDT8.000.010.000.010.00-1670487.50%
TSLA220617P000090002022-05-16 12:09PM EDT9.000.010.000.010.00-1252462.50%
TSLA220617P000100002022-05-23 3:14PM EDT10.000.010.000.010.00-1528,092450.00%
TSLA220617P000110002022-03-11 11:14AM EDT11.000.010.000.170.00-1577562.50%
TSLA220617P000120002022-05-17 9:50AM EDT12.000.020.000.020.00-1300456.25%
TSLA220617P000130002022-05-09 9:36AM EDT13.000.010.000.010.00-3943425.00%
TSLA220617P000140002022-05-12 9:42AM EDT14.000.010.000.050.00-21244468.75%
TSLA220617P000150002022-03-14 11:43AM EDT15.000.010.000.000.00-20050.00%
TSLA220617P000160002022-05-09 10:03AM EDT16.000.010.000.050.00-200328450.00%
TSLA220617P000170002022-03-23 10:19AM EDT17.000.020.000.010.00-10441393.75%
TSLA220617P000180002022-03-11 11:23AM EDT18.000.070.000.100.00-55431462.50%
TSLA220617P000190002022-05-09 1:10PM EDT19.000.010.000.050.00-4316428.13%
TSLA220617P000200002022-05-23 1:54PM EDT20.000.010.000.010.00-16,310375.00%
TSLA220617P000210002022-01-31 2:29PM EDT21.000.020.000.290.00-20219489.06%
TSLA220617P000220002022-04-27 9:40AM EDT22.000.070.000.050.00-75411409.38%
TSLA220617P000230002022-01-31 2:30PM EDT23.000.020.000.290.00-20166474.61%
TSLA220617P000240002022-04-27 3:56PM EDT24.000.010.000.050.00-14525396.88%
TSLA220617P000250002020-08-25 11:13AM EDT25.001.170.751.200.00-21,038588.28%
TSLA220617P000260002022-05-02 10:24AM EDT26.000.010.000.050.00-99232387.50%
TSLA220617P000280002022-05-16 11:28AM EDT28.000.060.000.050.00-5799378.13%
TSLA220617P000300002022-05-12 1:30PM EDT30.000.020.000.020.00-12,089343.75%
TSLA220617P000320002022-04-27 3:59PM EDT32.000.020.000.050.00-3163360.94%
TSLA220617P000340002022-02-01 2:17PM EDT34.000.040.000.240.00-2143406.25%
TSLA220617P000350002020-08-27 3:50PM EDT35.001.040.454.350.00-2121603.71%
TSLA220617P000360002022-04-28 1:05PM EDT36.000.010.000.050.00-1161346.88%
TSLA220617P000380002022-04-21 2:37PM EDT38.000.010.000.090.00-50187356.25%
TSLA220617P000400002022-05-19 9:30AM EDT40.000.010.000.05-0.01-50.00%53,856332.81%
TSLA220617P000420002022-04-29 1:01PM EDT42.000.120.000.050.00-5285326.56%
TSLA220617P000440002021-10-26 2:01PM EDT44.000.070.000.080.00-8451332.81%
TSLA220617P000450002020-08-26 3:33PM EDT45.002.001.393.000.00-132535.35%
TSLA220617P000460002022-03-18 10:43AM EDT46.000.020.000.110.00-11,419336.72%
TSLA220617P000480002022-05-12 9:41AM EDT48.000.040.000.200.00-11308350.00%
TSLA220617P000500002022-05-24 10:41AM EDT50.000.020.010.02+0.01+100.00%754,917293.75%
TSLA220617P000520002022-02-18 2:26PM EDT52.000.020.010.110.00-3484323.44%
TSLA220617P000540002022-01-03 11:03AM EDT54.000.050.010.230.00-5177339.06%
TSLA220617P000550002020-08-25 12:38PM EDT55.002.500.006.050.00-423520.22%
TSLA220617P000560002022-05-18 3:03PM EDT56.000.080.000.050.00-500857290.63%
TSLA220617P000580002022-05-19 3:51PM EDT58.000.010.000.050.00-5252287.50%
TSLA220617P000600002022-05-20 3:10PM EDT60.000.010.000.050.00-52,674282.81%
TSLA220617P000620002022-04-26 12:03PM EDT62.000.010.000.050.00-53,065278.13%
TSLA220617P000640002022-05-20 1:32PM EDT64.000.020.000.050.00-11,043275.00%
TSLA220617P000650002020-07-21 10:30AM EDT65.003.701.424.500.00-2203479.59%
TSLA220617P000660002022-03-28 11:59AM EDT66.000.100.000.120.00-5501291.41%
TSLA220617P000680002022-05-18 3:02PM EDT68.000.050.000.050.00-512558267.19%
TSLA220617P000700002022-05-23 12:36PM EDT70.000.020.000.050.00-52,238264.06%
TSLA220617P000720002022-01-24 10:58AM EDT72.000.190.010.430.00-111,316317.58%
TSLA220617P000740002022-05-18 2:57PM EDT74.000.090.000.060.00-500790260.94%
TSLA220617P000750002020-07-28 9:50AM EDT75.001.000.109.400.00-169491.04%
TSLA220617P000760002022-05-12 2:15PM EDT76.000.050.000.060.00-10612257.81%
TSLA220617P000780002022-01-27 4:11PM EDT78.000.180.010.310.00-12123295.70%
TSLA220617P000800002022-05-23 9:30AM EDT80.000.070.000.060.00-12,633251.56%
TSLA220617P000820002022-05-18 1:55PM EDT82.000.040.000.060.00-12,713248.44%
TSLA220617P000840002022-05-12 2:29PM EDT84.000.020.000.03+0.01+100.00%101,049232.81%
TSLA220617P000850002020-08-14 2:26PM EDT85.003.500.009.650.00-20462.01%
TSLA220617P000860002022-04-25 10:33AM EDT86.000.030.000.060.00-25376242.19%
TSLA220617P000880002022-05-12 2:19PM EDT88.000.050.010.060.00-8269242.97%
TSLA220617P000900002022-05-12 1:00PM EDT90.000.050.000.060.00-41,537237.50%
TSLA220617P000920002022-05-12 2:47PM EDT92.000.070.000.060.00-17528234.38%
TSLA220617P000940002022-05-13 10:41AM EDT94.000.040.000.070.00-25180234.38%
TSLA220617P000950002020-08-25 10:04AM EDT95.004.950.015.000.00-112384.62%
TSLA220617P000960002021-12-23 3:14PM EDT96.000.280.000.590.00-5130284.18%
TSLA220617P000980002022-05-12 2:06PM EDT98.000.090.000.070.00-51,047229.69%
TSLA220617P001000002022-05-24 9:52AM EDT100.000.020.020.05-0.02-50.00%2414,813227.34%
TSLA220617P001020002022-05-20 3:18PM EDT102.000.050.000.070.00-51,135225.00%
TSLA220617P001040002022-05-12 12:17PM EDT104.000.110.000.080.00-18373225.00%
TSLA220617P001050002020-07-27 12:36PM EDT105.006.000.5910.000.00-2036419.87%
TSLA220617P001060002022-05-12 2:30PM EDT106.000.110.000.080.00-2152222.66%
TSLA220617P001080002022-05-12 12:28PM EDT108.000.110.000.080.00-2396220.31%
TSLA220617P001100002022-05-09 1:40PM EDT110.000.050.000.080.00-51,155217.97%
TSLA220617P001120002022-04-06 9:30AM EDT112.000.100.001.290.00-51,246286.82%
TSLA220617P001140002022-03-17 3:27PM EDT114.000.070.000.130.00-1031,123222.66%
TSLA220617P001150002020-07-10 3:39PM EDT115.008.001.0010.500.00-213405.37%
TSLA220617P001160002022-05-12 10:35AM EDT116.000.100.000.090.00-22,762213.28%
TSLA220617P001180002022-05-12 11:14AM EDT118.000.080.010.090.00-134189213.28%
TSLA220617P001200002022-05-12 11:14AM EDT120.000.090.000.090.00-1093,507209.38%
TSLA220617P001220002022-05-24 10:19AM EDT122.000.070.020.09-0.01-12.50%1110,528210.94%
TSLA220617P001240002022-05-24 10:09AM EDT124.000.060.000.10-0.06-50.00%101,433207.03%
TSLA220617P001260002022-05-16 3:49PM EDT126.000.050.000.100.00-4516204.69%
TSLA220617P001280002022-05-23 12:33PM EDT128.000.060.010.110.00-501,283206.25%
TSLA220617P001300002022-05-23 3:41PM EDT130.000.040.010.11-0.01-20.00%113,496204.30%
TSLA220617P001320002022-05-17 9:45AM EDT132.000.050.010.120.00-410,086203.91%
TSLA220617P001340002022-04-27 9:30AM EDT134.000.120.020.110.00-17,533201.95%
TSLA220617P001360002022-05-20 3:29PM EDT136.000.100.020.120.00-311,206201.56%
TSLA220617P001380002022-05-20 3:29PM EDT138.000.100.020.120.00-101,115199.22%
TSLA220617P001400002022-05-23 9:44AM EDT140.000.080.030.120.00-124,581198.83%
TSLA220617P001420002022-05-20 1:15PM EDT142.000.080.030.13-0.03-27.27%3789198.05%
TSLA220617P001440002022-05-12 11:41AM EDT144.000.170.040.130.00-6511197.66%
TSLA220617P001460002022-05-12 2:46PM EDT146.000.100.030.130.00-11,487194.53%
TSLA220617P001480002022-05-23 3:35PM EDT148.000.100.030.13+0.03+42.86%14,634192.97%
TSLA220617P001500002022-05-23 3:39PM EDT150.000.060.050.140.00-686,602194.14%
TSLA220617P001520002022-05-16 1:17PM EDT152.000.120.050.150.00-5778193.36%
TSLA220617P001540002022-05-24 9:58AM EDT154.000.100.050.160.00-33,558192.58%
TSLA220617P001560002022-05-23 1:17PM EDT156.000.140.050.15+0.08+133.33%3656189.84%
TSLA220617P001580002022-05-23 9:43AM EDT158.000.110.060.160.00-13,658189.84%
TSLA220617P001600002022-05-23 10:29AM EDT160.000.090.070.170.00-18,556189.84%
TSLA220617P001620002022-05-20 3:29PM EDT162.000.170.070.170.00-1575188.28%
TSLA220617P001640002022-05-23 12:32PM EDT164.000.110.050.240.00-1676190.23%
TSLA220617P001660002022-05-20 1:11PM EDT166.000.210.090.190.00-1274187.89%
TSLA220617P001680002022-05-24 10:27AM EDT168.000.190.090.20+0.04+26.67%1171186.91%
TSLA220617P001700002022-05-24 11:31AM EDT170.000.160.100.20+0.02+14.29%91,186185.94%
TSLA220617P001720002022-05-24 9:38AM EDT172.000.170.160.20-0.03-15.00%1276187.70%
TSLA220617P001740002022-05-16 2:56PM EDT174.000.150.110.220.00-76315184.38%
TSLA220617P001760002022-05-16 2:56PM EDT176.000.180.120.220.00-116254183.40%
TSLA220617P001780002022-05-20 11:12AM EDT178.000.200.120.220.00-150182.03%
TSLA220617P001800002022-05-23 1:06PM EDT180.000.170.150.23+0.04+30.77%55,685182.42%
TSLA220617P001820002022-05-18 11:18AM EDT182.000.100.140.230.00-1108180.47%
TSLA220617P001840002022-05-23 12:25PM EDT184.000.160.150.240.00-4730179.88%
TSLA220617P001860002022-05-17 9:52AM EDT186.000.250.150.24+0.10+66.67%146178.42%
TSLA220617P001880002022-05-20 1:48PM EDT188.000.240.160.26-0.06-20.00%1298178.32%
TSLA220617P001900002022-05-24 11:10AM EDT190.000.250.150.25+0.07+38.89%5952175.98%
TSLA220617P001920002022-05-20 1:30PM EDT192.000.400.180.270.00-18649176.76%
TSLA220617P001940002022-05-24 11:26AM EDT194.000.270.190.28-0.03-10.00%454175.98%
TSLA220617P001960002022-05-20 2:14PM EDT196.000.360.170.280.00-4346173.83%
TSLA220617P001980002022-05-24 11:06AM EDT198.000.300.200.30+0.02+7.14%41,003174.32%
TSLA220617P001990002022-05-24 10:35AM EDT199.000.310.190.29+0.10+47.62%24658172.85%
TSLA220617P002000002022-05-24 11:46AM EDT200.000.260.260.28+0.05+23.81%20912,700174.41%
TSLA220617P002010002022-05-24 10:09AM EDT201.000.350.220.30+0.14+66.67%5725172.95%
TSLA220617P002020002022-05-24 10:35AM EDT202.000.280.210.30+0.10+55.56%9350171.88%
TSLA220617P002030002022-05-24 10:29AM EDT203.000.340.240.32+0.11+47.83%301,042172.95%
TSLA220617P002040002022-05-24 10:33AM EDT204.000.310.220.31+0.13+72.22%42254171.19%
TSLA220617P002080002022-05-23 11:26AM EDT208.000.240.250.350.00-11,027170.70%
TSLA220617P002100002022-05-20 3:09PM EDT210.000.500.250.340.00-5610169.04%
TSLA220617P002120002022-05-13 11:28AM EDT212.000.280.280.360.00-1651169.24%
TSLA220617P002160002022-05-24 10:00AM EDT216.000.420.270.37+0.15+55.56%2361166.50%
TSLA220617P002200002022-05-24 11:07AM EDT220.000.400.300.40+0.13+48.15%2370165.53%
TSLA220617P002240002022-05-12 2:32PM EDT224.000.840.350.430.00-38407165.04%
TSLA220617P002260002022-05-06 10:59AM EDT226.000.260.330.430.00-121163.18%
TSLA220617P002280002022-05-18 1:13PM EDT228.000.360.390.460.00-2516164.06%
TSLA220617P002300002022-05-23 12:22PM EDT230.000.300.370.450.00-2975162.01%
TSLA220617P002320002022-05-12 9:49AM EDT232.000.650.370.480.00-29534161.43%
TSLA220617P002340002022-05-23 12:22PM EDT234.000.430.410.50+0.11+34.38%2164161.52%
TSLA220617P002360002022-05-23 11:05AM EDT236.000.400.450.520.00-1479161.52%
TSLA220617P002380002022-05-24 10:42AM EDT238.000.560.470.52-0.04-6.67%198160.64%
TSLA220617P002400002022-05-24 9:59AM EDT240.000.540.440.52+0.10+22.73%5685158.74%
TSLA220617P002420002022-05-20 2:53PM EDT242.000.760.440.530.00-465157.72%
TSLA220617P002440002022-05-23 1:30PM EDT244.000.440.520.570.00-2532158.74%
TSLA220617P002460002022-05-20 3:18PM EDT246.000.850.490.580.00-7243157.13%
TSLA220617P002480002022-05-20 12:02PM EDT248.000.710.480.580.00-5162155.66%
TSLA220617P002500002022-05-24 11:36AM EDT250.000.620.540.61+0.20+47.62%152,460156.05%
TSLA220617P002520002022-04-28 3:50PM EDT252.000.670.540.63+0.29+76.32%51,216155.18%
TSLA220617P002540002022-05-20 1:42PM EDT254.001.080.560.630.00-3485154.30%
TSLA220617P002560002022-05-23 3:43PM EDT256.000.520.600.660.00-7246154.25%
TSLA220617P002580002022-05-20 3:26PM EDT258.000.990.580.660.00-4497152.69%
TSLA220617P002600002022-05-24 10:36AM EDT260.000.750.610.70+0.28+59.57%52,845152.59%
TSLA220617P002620002022-05-23 3:43PM EDT262.000.920.650.74+0.35+61.40%2705152.59%
TSLA220617P002640002022-05-23 3:43PM EDT264.000.560.680.740.00-8228151.81%
TSLA220617P002660002022-05-23 3:46PM EDT266.000.540.630.740.00-73137149.90%
TSLA220617P002680002022-05-23 3:43PM EDT268.000.590.720.800.00-26120150.83%
TSLA220617P002700002022-05-24 10:17AM EDT270.000.990.740.81+0.39+65.00%4753150.05%
TSLA220617P002720002022-05-23 3:43PM EDT272.000.640.730.820.00-12243148.83%
TSLA220617P002740002022-05-24 10:52AM EDT274.001.030.790.84+0.39+60.94%1108148.73%
TSLA220617P002760002022-05-23 9:42AM EDT276.001.000.850.890.00-869148.88%
TSLA220617P002780002022-05-24 11:15AM EDT278.001.000.780.87+0.06+6.38%163146.63%
TSLA220617P002800002022-05-24 11:16AM EDT280.000.950.800.88+0.30+46.15%23,431145.85%
TSLA220617P002820002022-05-23 3:39PM EDT282.000.710.850.940.00-5325146.00%
TSLA220617P002840002022-05-23 3:43PM EDT284.000.730.890.970.00-11370145.61%
TSLA220617P002860002022-05-24 10:22AM EDT286.001.190.941.01+0.28+30.77%3246145.46%
TSLA220617P002880002022-05-24 9:49AM EDT288.000.990.930.99+0.21+26.92%15293143.99%
TSLA220617P002900002022-05-23 3:43PM EDT290.001.150.971.05+0.35+43.75%1343143.90%
TSLA220617P002920002022-05-24 9:33AM EDT292.001.060.991.07+0.25+30.86%1115143.16%
TSLA220617P002940002022-05-23 12:03PM EDT294.001.151.041.10+0.37+47.44%1495142.87%
TSLA220617P002960002022-05-23 2:48PM EDT296.000.801.091.140.00-151142.58%
TSLA220617P002980002022-05-23 3:45PM EDT298.001.441.101.18+0.58+67.44%1300141.94%
TSLA220617P003000002022-05-24 11:35AM EDT300.001.231.161.21+0.38+44.71%3238,873141.65%
TSLA220617P003020002022-05-20 12:18PM EDT302.001.281.191.250.00-1477141.14%
TSLA220617P003040002022-05-19 9:36AM EDT304.001.171.191.25+0.07+6.36%1160140.01%
TSLA220617P003060002022-05-23 11:44AM EDT306.001.021.201.280.00-280139.26%
TSLA220617P003080002022-05-23 11:06AM EDT308.001.391.291.31+0.26+23.01%1141139.16%
TSLA220617P003100002022-05-24 10:51AM EDT310.001.681.261.35+0.68+68.00%3628138.14%
TSLA220617P003120002022-05-23 3:43PM EDT312.001.021.281.350.00-2104137.21%
TSLA220617P003140002022-05-23 11:54AM EDT314.001.121.401.460.00-1251137.92%
TSLA220617P003160002022-05-24 10:36AM EDT316.001.601.441.50+0.41+34.45%3180137.40%
TSLA220617P003180002022-05-23 1:22PM EDT318.001.221.461.520.00-3309136.62%
TSLA220617P003200002022-05-24 10:00AM EDT320.001.851.381.45+0.74+66.67%61,077134.40%
TSLA220617P003240002022-05-23 1:22PM EDT324.002.051.471.53+0.73+55.30%397133.50%
TSLA220617P003280002022-05-24 10:02AM EDT328.001.851.661.73+0.46+33.09%396134.01%
TSLA220617P003300002022-05-24 11:41AM EDT330.001.801.611.68+0.57+46.34%21706132.28%
TSLA220617P003320002022-05-23 1:32PM EDT332.001.421.731.820.00-12129132.89%
TSLA220617P003360002022-05-20 12:22PM EDT336.001.811.741.810.00-2280130.74%
TSLA220617P003400002022-05-24 11:41AM EDT340.002.051.941.96+0.66+47.48%4658130.71%
TSLA220617P003440002022-05-24 10:40AM EDT344.002.411.982.04-0.43-15.14%8549129.27%
TSLA220617P003480002022-05-23 2:54PM EDT348.002.102.122.20+0.49+30.43%1733128.78%
TSLA220617P003500002022-05-24 11:26AM EDT350.002.302.172.25+0.63+37.72%694,678128.25%
TSLA220617P003520002022-05-23 1:09PM EDT352.001.782.122.220.00-16608126.78%
TSLA220617P003560002022-05-24 10:21AM EDT356.003.002.232.31+1.26+72.41%11702125.71%
TSLA220617P003600002022-05-24 11:17AM EDT360.002.632.342.42+0.84+46.93%83,075124.71%
TSLA220617P003640002022-05-24 10:03AM EDT364.002.952.612.68+0.10+3.51%4196125.09%
TSLA220617P003680002022-05-24 11:34AM EDT368.002.872.582.66+0.82+40.00%3159122.77%
TSLA220617P003700002020-06-29 11:21AM EDT370.0047.3830.0040.000.00-168251.60%
TSLA220617P003720002022-05-24 10:54AM EDT372.003.502.872.97+1.36+63.55%51,544123.27%
TSLA220617P003760002022-05-24 11:01AM EDT376.003.352.913.05+0.96+40.17%252,752121.67%
TSLA220617P003800002022-05-24 10:54AM EDT380.003.883.103.20+1.52+64.41%1323,934120.94%
TSLA220617P003840002022-05-24 10:03AM EDT384.003.453.103.25+0.89+34.77%72,610119.07%
TSLA220617P003880002022-05-24 11:01AM EDT388.003.853.453.55+1.25+48.08%122,901119.39%
TSLA220617P003900002020-07-20 1:17PM EDT390.0043.670.000.000.00-1025.00%
TSLA220617P003920002022-05-24 11:27AM EDT392.003.643.353.50+1.21+49.79%457864116.80%
TSLA220617P003960002022-05-24 10:21AM EDT396.004.303.603.75+1.50+53.57%51,036116.47%
TSLA220617P004000002022-05-24 11:44AM EDT400.004.053.803.95+1.18+41.11%55512,828115.74%
TSLA220617P004050002022-05-24 11:28AM EDT405.004.484.254.35+1.31+41.32%210255115.82%
TSLA220617P004100002022-05-24 11:35AM EDT410.004.754.504.65+1.25+35.71%271,347114.85%
TSLA220617P004150002022-05-24 9:30AM EDT415.004.404.804.95+0.85+23.94%136113.95%
TSLA220617P004200002022-05-24 11:37AM EDT420.005.325.105.25+1.52+40.00%723,156112.96%
TSLA220617P004250002022-05-24 10:03AM EDT425.006.555.255.40+2.45+59.76%5194111.16%
TSLA220617P004300002022-05-24 10:53AM EDT430.006.805.605.70+2.74+67.49%18651110.19%
TSLA220617P004350002022-05-24 11:10AM EDT435.006.755.705.90+1.98+41.51%10181108.33%
TSLA220617P004400002022-05-24 10:29AM EDT440.007.086.306.50+2.55+56.29%11356108.48%
TSLA220617P004450002022-05-24 11:29AM EDT445.007.006.957.15+2.07+41.99%1457108.66%
TSLA220617P004500002022-05-24 11:46AM EDT450.007.007.007.15+1.90+37.25%36810,606106.16%
TSLA220617P004550002022-05-24 10:54AM EDT455.009.107.457.65+3.20+54.24%3496105.45%
TSLA220617P004600002022-05-24 11:29AM EDT460.008.607.858.05+2.94+51.94%611,009104.37%
TSLA220617P004650002022-05-24 10:30AM EDT465.008.958.508.65+2.90+47.93%2798104.03%
TSLA220617P004700002022-05-24 10:58AM EDT470.0010.229.109.30+3.85+60.44%561,212103.58%
TSLA220617P004750002022-05-24 10:53AM EDT475.0010.399.409.60+3.29+46.34%84213101.94%
TSLA220617P004800002022-05-24 11:30AM EDT480.0010.0510.2010.40+2.85+39.58%491,257101.86%
TSLA220617P004850002022-05-24 11:43AM EDT485.0011.3510.5510.80+3.40+42.77%28283100.35%
TSLA220617P004900002022-05-24 11:00AM EDT490.0012.8811.4511.65+4.41+52.07%15913100.29%
TSLA220617P004950002022-05-24 11:10AM EDT495.0012.8012.2012.40+3.75+41.44%5125599.73%
TSLA220617P005000002022-05-24 11:45AM EDT500.0012.9512.5512.80+3.85+42.31%77416,08598.04%
TSLA220617P005050002022-05-24 10:56AM EDT505.0015.8513.5513.75+5.60+54.63%24425497.91%
TSLA220617P005100002022-05-24 11:36AM EDT510.0015.3014.1014.35+4.45+41.01%3198596.64%
TSLA220617P005150002022-05-24 11:05AM EDT515.0016.4515.4515.70+5.65+52.31%297797.22%
TSLA220617P005200002022-05-24 11:35AM EDT520.0017.2016.0516.35+5.26+44.05%431,65295.91%
TSLA220617P005250002022-05-24 11:33AM EDT525.0017.8017.2517.50+5.85+48.95%2726295.81%
TSLA220617P005300002022-05-24 11:26AM EDT530.0018.7518.3018.55+6.05+47.64%291,47795.30%
TSLA220617P005350002022-05-24 10:30AM EDT535.0019.8518.6018.85+6.60+49.81%1510493.07%
TSLA220617P005400002022-05-24 11:39AM EDT540.0021.1919.6519.90+6.34+42.69%551,00192.41%
TSLA220617P005450002022-05-24 11:43AM EDT545.0021.7020.7021.00+7.00+47.62%5218591.72%
TSLA220617P005500002022-05-24 11:43AM EDT550.0022.8522.3522.60+7.25+46.47%5257,91392.03%
TSLA220617P005550002022-05-24 10:56AM EDT555.0025.0523.0523.35+8.35+50.00%7311090.44%
TSLA220617P005600002022-05-24 11:16AM EDT560.0026.1524.7025.05+8.55+48.58%5397390.62%
TSLA220617P005650002022-05-24 11:41AM EDT565.0027.2825.6025.90+8.88+48.26%5833389.17%
TSLA220617P005700002022-05-24 11:41AM EDT570.0028.6826.9027.25+9.13+46.70%521,11988.48%
TSLA220617P005750002022-05-24 11:44AM EDT575.0029.7028.6529.00+9.09+44.10%8319288.46%
TSLA220617P005800002022-05-24 11:45AM EDT580.0030.0029.8030.15+8.53+39.73%11486087.27%
TSLA220617P005850002022-05-24 11:21AM EDT585.0033.8531.8532.15+10.90+47.49%7026687.50%
TSLA220617P005900002022-05-24 11:21AM EDT590.0035.2533.9034.25+11.50+48.42%1161,47187.68%
TSLA220617P005950002022-05-24 11:37AM EDT595.0036.8534.9535.35+11.30+44.23%12022686.10%
TSLA220617P006000002022-05-24 11:46AM EDT600.0036.4436.9537.35+10.04+38.03%1,35517,47985.94%
TSLA220617P006050002022-05-24 11:45AM EDT605.0039.3038.5538.90+11.25+40.11%11334485.00%
TSLA220617P006100002022-05-24 11:45AM EDT610.0040.9740.0040.35+12.09+41.86%2371,68783.76%
TSLA220617P006150002022-05-24 11:28AM EDT615.0043.9042.6043.00+13.09+42.49%10034284.28%
TSLA220617P006200002022-05-24 11:46AM EDT620.0044.0044.7045.05+11.92+37.16%2,3543,19083.83%
TSLA220617P006250002022-05-24 11:46AM EDT625.0045.3545.9046.35+11.60+34.37%16630682.00%
TSLA220617P006300002022-05-24 11:45AM EDT630.0048.2048.2548.70+12.57+35.28%4641,97681.77%
TSLA220617P006350002022-05-24 11:45AM EDT635.0050.4550.3050.75+12.70+33.64%1834,08180.97%
TSLA220617P006400002022-05-24 11:40AM EDT640.0055.1353.2553.65+16.43+42.45%4956,90181.38%
TSLA220617P006450002022-05-24 11:41AM EDT645.0058.0054.9555.40+15.40+36.15%12444479.89%
TSLA220617P006500002022-05-24 11:34AM EDT650.0060.1057.5557.90+17.50+41.08%68710,92379.53%
TSLA220617P006550002022-05-24 11:33AM EDT655.0062.2560.7061.20+16.65+36.51%5832480.07%
TSLA220617P006600002022-05-24 11:33AM EDT660.0065.7962.6563.25+19.34+41.64%2261,43278.68%
TSLA220617P006650002022-05-24 11:13AM EDT665.0066.3365.7566.50+17.63+36.20%11516678.93%
TSLA220617P006700002022-05-24 11:11AM EDT670.0071.7068.7069.35+21.00+41.42%781,70478.66%
TSLA220617P006750002022-05-24 11:01AM EDT675.0073.1271.7572.50+20.42+38.75%9525878.60%
TSLA220617P006800002022-05-24 11:43AM EDT680.0075.7573.9574.80+20.27+36.54%672,10377.13%
TSLA220617P006850002022-05-24 11:01AM EDT685.0079.0478.6579.25+19.89+33.63%1322079.10%
TSLA220617P006900002022-05-24 11:27AM EDT690.0081.8081.7582.40+21.35+35.32%783,32978.77%
TSLA220617P006950002022-05-24 10:47AM EDT695.0085.4084.7085.45+19.30+29.20%25829578.13%
TSLA220617P007000002022-05-24 11:43AM EDT700.0088.2587.4088.20+22.85+34.94%1,92313,02376.96%
TSLA220617P007050002022-05-24 11:30AM EDT705.0089.8591.3592.15+19.45+27.63%2152777.60%
TSLA220617P007100002022-05-24 11:40AM EDT710.0096.2093.0094.15+24.45+34.08%412,28274.73%
TSLA220617P007150002022-05-24 11:40AM EDT715.0099.7096.1597.65+23.55+30.93%2765674.14%
TSLA220617P007200002022-05-24 11:28AM EDT720.00103.00100.00101.20+23.25+29.15%36579874.07%
TSLA220617P007250002022-05-24 11:33AM EDT725.00106.55103.75105.95+22.90+27.38%421,55074.83%
TSLA220617P007300002022-05-24 10:46AM EDT730.00109.85109.15110.90+26.35+31.56%91,65077.13%
TSLA220617P007350002022-05-24 10:26AM EDT735.00117.38111.10112.35+28.70+32.36%942573.27%
TSLA220617P007400002022-05-24 10:34AM EDT740.00116.60114.90116.15+24.11+26.07%181,53472.96%
TSLA220617P007450002022-05-24 10:02AM EDT745.00129.87119.95121.35+36.02+38.38%824875.02%
TSLA220617P007500002022-05-24 11:39AM EDT750.00127.35122.90124.00+30.00+30.82%1547,17772.63%
TSLA220617P007550002022-05-24 11:04AM EDT755.00130.00127.95129.40+29.65+29.55%541074.80%
TSLA220617P007600002022-05-24 11:04AM EDT760.00134.07130.95132.15+30.11+28.96%688872.24%
TSLA220617P007650002022-05-24 9:52AM EDT765.00140.00135.00136.30+32.35+30.05%241072.00%
TSLA220617P007700002022-05-24 11:13AM EDT770.00145.00139.20140.50+30.77+26.94%131,54571.88%
TSLA220617P007750002022-05-24 10:22AM EDT775.00147.31143.45144.80+30.01+25.58%41,76471.83%
TSLA220617P007800002022-05-24 11:26AM EDT780.00149.95148.90150.15+31.15+26.22%680574.26%
TSLA220617P007850002022-05-23 12:09PM EDT785.00122.25151.55153.550.00-4028371.14%
TSLA220617P007900002022-05-24 10:19AM EDT790.00160.33156.70157.95+31.46+24.41%771272.03%
TSLA220617P007950002022-05-24 9:39AM EDT795.00154.23162.85164.60+23.19+17.70%264776.87%
TSLA220617P008000002022-05-24 11:44AM EDT800.00169.00166.10167.90+33.76+24.96%8910,58974.04%
TSLA220617P008050002022-05-23 11:40AM EDT805.00163.85170.10171.40+16.90+11.50%141372.09%
TSLA220617P008100002022-05-24 11:21AM EDT810.00178.66175.45177.05+30.96+20.96%641,76674.80%
TSLA220617P008150002022-05-24 11:04AM EDT815.00181.55179.60181.60+31.55+21.03%227474.32%
TSLA220617P008200002022-05-24 11:32AM EDT820.00186.50185.80187.45+32.05+20.75%632,02778.47%
TSLA220617P008250002022-05-24 11:29AM EDT825.00190.92187.85189.80+30.37+18.92%591571.50%
TSLA220617P008300002022-05-24 9:30AM EDT830.00181.98194.95196.80+15.80+9.51%11,37278.98%
TSLA220617P008350002022-05-23 11:59AM EDT835.00173.31199.75201.850.00-1171080.02%
TSLA220617P008400002022-05-23 12:02PM EDT840.00204.75204.45206.60+32.52+18.88%21,08280.46%
TSLA220617P008450002022-05-24 11:39AM EDT845.00211.60209.20211.35+33.11+18.55%2045080.94%
TSLA220617P008500002022-05-24 11:29AM EDT850.00214.43213.05214.45+33.55+18.55%623,58877.22%
TSLA220617P008550002022-05-20 3:24PM EDT855.00186.83217.65219.650.00-144578.04%
TSLA220617P008600002022-05-23 2:12PM EDT860.00218.88223.80225.70+27.73+14.51%175482.87%
TSLA220617P008650002022-05-24 10:04AM EDT865.00234.08227.25228.90+39.32+20.19%576178.22%
TSLA220617P008700002022-05-23 3:30PM EDT870.00203.70231.75233.700.00-2069877.98%
TSLA220617P008750002022-05-24 10:22AM EDT875.00241.29238.40240.15+37.06+18.15%81,14884.74%
TSLA220617P008800002022-05-23 3:57PM EDT880.00231.00243.15245.00+24.09+11.64%190185.16%
TSLA220617P008850002022-05-23 2:26PM EDT885.00216.02248.30249.900.00-562686.35%
TSLA220617P008900002022-05-23 3:51PM EDT890.00216.00252.45254.750.00-1694285.63%
TSLA220617P008950002022-05-24 11:04AM EDT895.00258.57255.50257.50+31.82+14.03%1184777.91%
TSLA220617P009000002022-05-24 11:29AM EDT900.00262.77258.55260.45+35.42+15.58%9710,71266.68%
TSLA220617P009050002022-05-24 10:20AM EDT905.00273.00267.65269.50+32.06+13.31%169388.71%
TSLA220617P009100002022-05-23 12:56PM EDT910.00243.63272.40274.350.00-764188.99%
TSLA220617P009150002022-05-23 10:08AM EDT915.00272.06276.90278.950.00-27588.21%
TSLA220617P009200002022-05-24 10:26AM EDT920.00285.00280.95282.60+35.29+14.13%474384.13%
TSLA220617P009250002022-05-20 3:57PM EDT925.00287.75283.60285.90+25.10+9.56%110973.07%
TSLA220617P009300002022-05-24 10:35AM EDT930.00292.00290.95292.65+33.67+13.03%271,64086.17%
TSLA220617P009350002022-05-23 11:21AM EDT935.00275.20296.55298.750.00-13391.02%
TSLA220617P009400002022-05-23 12:02PM EDT940.00269.00299.55301.800.00-213281.98%
TSLA220617P009450002022-05-23 11:31AM EDT945.00281.60304.75306.250.00-15081.79%
TSLA220617P009500002022-05-24 10:46AM EDT950.00313.65312.15313.70+36.45+13.15%119,40795.08%
TSLA220617P009550002022-05-24 10:41AM EDT955.00319.12315.60317.50+25.08+8.53%24989.56%
TSLA220617P009600002022-05-24 11:03AM EDT960.00322.31322.30324.55+15.01+4.88%616299.08%
TSLA220617P009650002022-05-24 9:37AM EDT965.00318.95323.15325.50+108.01+51.20%35275.95%
TSLA220617P009700002022-05-23 2:48PM EDT970.00299.56331.45333.200.00-38096.11%
TSLA220617P009750002022-05-24 9:37AM EDT975.00338.34332.65334.65+34.60+11.39%52,11668.60%
TSLA220617P009800002022-05-23 10:35AM EDT980.00312.60341.40343.850.00-13499.32%
TSLA220617P009850002022-05-23 1:43PM EDT985.00316.45346.25348.850.00-14199.87%
TSLA220617P009900002022-05-24 11:03AM EDT990.00352.20349.30351.50-4.02-1.13%16688.77%
TSLA220617P009950002022-05-23 3:54PM EDT995.00356.43355.20357.50+34.95+10.87%16995.50%
TSLA220617P010000002022-05-24 11:02AM EDT1,000.00361.10360.40362.25+30.97+9.38%336,33096.19%
TSLA220617P010050002020-08-12 2:22PM EDT1,005.00234.38156.50172.500.00-210.00%
TSLA220617P010100002022-05-20 12:21PM EDT1,010.00358.52371.80374.200.00-2113106.35%
TSLA220617P010150002020-08-13 9:45AM EDT1,015.00227.52160.00176.000.00-230.00%
TSLA220617P010200002022-05-19 2:40PM EDT1,020.00303.05378.55380.800.00-151987.78%
TSLA220617P010250002022-05-24 11:02AM EDT1,025.00386.06385.20387.55+31.56+8.90%191,425100.61%
TSLA220617P010300002022-05-23 12:22PM EDT1,030.00352.60390.95393.200.00-19105.26%
TSLA220617P010400002022-05-24 9:56AM EDT1,040.00400.00401.30403.50+43.66+12.25%912108.57%
TSLA220617P010500002022-05-24 11:24AM EDT1,050.00412.75409.30411.15+33.84+8.93%434,28496.88%
TSLA220617P010600002022-05-23 9:43AM EDT1,060.00406.12418.50420.750.00-3893.16%
TSLA220617P010700002022-05-20 11:17AM EDT1,070.00425.00422.65436.80+15.67+3.83%15095.53%
TSLA220617P010750002022-05-24 11:23AM EDT1,075.00437.98435.30437.10+33.43+8.26%21,095107.40%
TSLA220617P010800002022-05-24 9:54AM EDT1,080.00435.25438.45440.75+83.22+23.64%8995.73%
TSLA220617P010900002022-05-16 1:38PM EDT1,090.00358.97450.05452.450.00--5109.96%
TSLA220617P011000002022-05-24 10:06AM EDT1,100.00460.60460.75463.15+34.16+8.01%718,045115.61%
TSLA220617P011200002020-07-29 2:53PM EDT1,120.00304.81198.50214.500.00-370.00%
TSLA220617P011250002022-05-20 2:52PM EDT1,125.00479.58486.10488.200.00-1438120.44%
TSLA220617P011300002020-07-22 3:23PM EDT1,130.00303.43209.50229.000.00--00.00%
TSLA220617P011400002020-07-24 10:08AM EDT1,140.00320.13213.50233.000.00-1010.00%
TSLA220617P011500002022-05-23 11:36AM EDT1,150.00512.67510.10512.45+31.07+6.45%1237118.73%
TSLA220617P011600002020-08-28 12:32PM EDT1,160.00220.15212.50232.50-74.85-25.37%1360.00%
TSLA220617P011700002020-08-20 1:23PM EDT1,170.00247.50216.50236.500.00-1190.00%
TSLA220617P011750002022-05-23 10:51AM EDT1,175.00515.65536.15538.650.00-1287128.97%
TSLA220617P011800002020-07-09 4:57PM EDT1,180.00637.000.000.000.00--20.00%
TSLA220617P011900002020-07-23 9:49AM EDT1,190.00321.12234.50254.000.00-120.00%
TSLA220617P012000002022-05-24 10:00AM EDT1,200.00566.45561.70564.10+40.07+7.61%106,291135.14%
TSLA220617P012100002020-08-20 12:00PM EDT1,210.00255.00233.00253.000.00-100.00%
TSLA220617P012200002020-08-13 11:15AM EDT1,220.00331.40237.50257.000.00-210.00%
TSLA220617P012250002022-05-18 3:17PM EDT1,225.00516.85586.15588.650.00-12523135.73%
TSLA220617P012300002020-08-13 12:15PM EDT1,230.00334.43241.50261.500.00-220.00%
TSLA220617P012400002020-08-27 12:12PM EDT1,240.00246.18246.00265.500.00-20210.00%
TSLA220617P012500002022-05-23 3:22PM EDT1,250.00581.50604.45611.500.00-481,039133.36%
TSLA220617P012600002020-08-14 1:06PM EDT1,260.00335.75254.50274.500.00-110.00%
TSLA220617P012700002020-08-13 12:15PM EDT1,270.00337.87259.00278.500.00-220.00%
TSLA220617P012750002022-05-19 9:57AM EDT1,275.00567.49633.65636.150.00-2007123.24%
TSLA220617P012800002020-08-14 11:14AM EDT1,280.00340.43263.50283.000.00-230.00%
TSLA220617P012900002020-08-17 10:44AM EDT1,290.00342.98268.00287.500.00-300.00%
TSLA220617P013000002022-05-23 1:52PM EDT1,300.00628.72661.20663.650.00-1011145.37%
TSLA220617P013100002020-08-17 10:57AM EDT1,310.00350.00277.00296.500.00-410.00%
TSLA220617P013200002020-08-24 10:31AM EDT1,320.00310.33281.50301.500.00-100.00%
TSLA220617P013250002022-05-19 11:29AM EDT1,325.00607.00685.70688.250.00-11145.57%
TSLA220617P013300002020-08-24 10:31AM EDT1,330.00315.17286.00306.000.00-120.00%
TSLA220617P013400002020-08-17 12:15PM EDT1,340.00357.83291.00310.500.00-700.00%
TSLA220617P013500002022-05-23 9:46AM EDT1,350.00686.00711.10713.600.00-13150.85%
TSLA220617P013600002020-08-17 3:34PM EDT1,360.00364.33300.00320.000.00-810.00%
TSLA220617P013700002020-08-17 3:46PM EDT1,370.00364.87305.00324.500.00-810.00%
TSLA220617P013750002022-04-19 3:52PM EDT1,375.00356.45663.90666.700.00-110.00%
TSLA220617P013800002020-08-17 3:46PM EDT1,380.00360.45309.50329.500.00-140.00%
TSLA220617P013900002020-08-18 11:18AM EDT1,390.00362.24314.50334.000.00-270.00%
TSLA220617P014000002022-05-10 12:48PM EDT1,400.00608.08758.45761.300.00-900136.40%
TSLA220617P014100002020-08-20 11:10AM EDT1,410.00363.00324.00344.000.00-100.00%
TSLA220617P014200002020-08-24 12:08AM EDT1,420.00366.53329.00349.000.00---0.00%
TSLA220617P014250002022-05-04 1:49PM EDT1,425.00514.79786.00788.400.00-20158.28%
TSLA220617P014300002020-08-20 11:33AM EDT1,430.00367.12334.00353.500.00-240.00%
TSLA220617P014400002020-08-20 11:44AM EDT1,440.00370.43339.00358.500.00-250.00%
TSLA220617P014500002022-05-10 9:48AM EDT1,450.00654.40810.20811.300.00-100150.02%
TSLA220617P014600002020-08-20 2:46PM EDT1,460.00373.76349.00368.500.00-200.00%
TSLA220617P014700002020-08-20 3:20PM EDT1,470.00376.74354.00373.500.00-320.00%
TSLA220617P014750002022-04-06 11:23AM EDT1,475.00443.00602.45605.650.00-1810.00%
TSLA220617P014800002020-08-20 3:25PM EDT1,480.00381.24359.00379.000.00-480.00%
TSLA220617P014900002020-08-20 3:25PM EDT1,490.00383.85364.00384.000.00-120.00%
TSLA220617P015000002022-04-29 9:35AM EDT1,500.00586.55858.45860.800.00-10143.02%
TSLA220617P015100002020-08-20 1:23PM EDT1,510.00404.62374.50394.000.00-540.00%
TSLA220617P015200002020-08-20 2:46PM EDT1,520.00405.50379.50399.500.00-7110.00%
TSLA220617P015250002022-05-17 1:41PM EDT1,525.00770.20885.95888.400.00-35168.42%
TSLA220617P015300002020-08-20 2:46PM EDT1,530.00409.83385.00404.500.00-610.00%
TSLA220617P015400002020-08-20 2:51PM EDT1,540.00407.75390.00410.000.00-110.00%
TSLA220617P015500002022-05-16 10:25AM EDT1,550.00785.65908.70911.200.00-50151.54%
TSLA220617P015600002020-08-20 3:39PM EDT1,560.00418.25400.50420.500.00-110.00%
TSLA220617P015700002020-08-24 12:08AM EDT1,570.00425.25406.00426.000.00--20.00%
TSLA220617P015750002022-05-05 1:54PM EDT1,575.00698.98934.65937.350.00-50164.22%
TSLA220617P015800002020-08-27 3:52PM EDT1,580.00423.70411.50431.000.00-1400.00%
TSLA220617P015900002020-07-23 3:11PM EDT1,590.00600.60432.50452.000.00-130.00%
TSLA220617P016000002022-04-29 10:21AM EDT1,600.00683.10958.70961.150.00-100155.64%
TSLA220617P016250002022-05-05 10:15AM EDT1,625.00821.80983.40985.850.00-50153.93%
TSLA220617P016500002022-05-04 11:28AM EDT1,650.00760.001,009.801,012.100.00-100170.46%
TSLA220617P016750002022-02-03 12:29PM EDT1,675.00755.55835.75839.900.00-3480.00%
TSLA220617P016800002020-07-21 11:23AM EDT1,680.00654.50484.50502.600.00--80.00%
TSLA220617P017000002022-04-27 10:43AM EDT1,700.00802.651,058.701,061.150.00-100163.94%
TSLA220617P017200002020-08-26 10:55AM EDT1,720.00508.68489.50509.000.00-110.00%
TSLA220617P017250002022-04-01 9:57AM EDT1,725.00661.40844.80860.350.00-900.00%
TSLA220617P017400002020-07-13 12:33PM EDT1,740.00727.60675.50694.500.00--10.00%
TSLA220617P017500002022-05-04 12:05PM EDT1,750.00855.801,110.701,113.200.00-30187.15%
TSLA220617P017600002020-08-24 12:08AM EDT1,760.00612.68512.50532.500.00--10.00%
TSLA220617P017750002022-04-01 9:57AM EDT1,775.00710.25894.80910.350.00-100.00%
TSLA220617P017800002020-07-22 12:12PM EDT1,780.00572.70543.00562.500.00-120.00%
TSLA220617P018000002022-05-04 12:09PM EDT1,800.00902.251,159.801,162.100.00-20182.78%
TSLA220617P018250002022-03-07 4:58PM EDT1,825.001,015.40780.15783.050.00-1280.00%
TSLA220617P018400002020-07-16 3:46PM EDT1,840.00861.50712.00729.250.00-130.00%
TSLA220617P018500002022-04-21 1:58PM EDT1,850.00821.501,184.801,187.350.00-100.00%
TSLA220617P018600002020-08-28 3:14PM EDT1,860.00589.66572.50592.00-228.89-27.96%160.00%
TSLA220617P018750002022-04-22 11:44AM EDT1,875.00858.501,209.601,212.350.00-2000.00%
TSLA220617P018800002020-08-28 3:14PM EDT1,880.00602.34584.50604.50-232.31-27.83%150.00%
TSLA220617P019000002022-04-26 10:42AM EDT1,900.00992.001,258.951,261.550.00-20182.93%
TSLA220617P019200002020-07-13 1:20PM EDT1,920.00861.05808.50827.500.00--130.00%
TSLA220617P019250002022-04-21 3:58PM EDT1,925.00916.001,259.601,262.350.00-100.00%
TSLA220617P019400002020-07-13 1:16PM EDT1,940.00878.30823.50843.000.00--60.00%
TSLA220617P019500002022-04-25 3:45PM EDT1,950.00959.701,310.651,313.200.00-50202.47%
TSLA220617P019600002020-08-24 3:15PM EDT1,960.00674.00634.50654.000.00-9120.00%
TSLA220617P019800002020-08-24 3:15PM EDT1,980.00687.00647.00666.500.00-8130.00%
TSLA220617P020000002022-05-04 12:03PM EDT2,000.001,104.001,360.001,362.150.00-20198.61%
TSLA220617P020250002021-12-10 11:09AM EDT2,025.001,048.950.000.000.00-1000.00%
TSLA220617P020500002022-04-21 9:59AM EDT2,050.00976.251,384.651,387.300.00-100.00%
TSLA220617P020750002021-12-29 1:53PM EDT2,075.001,007.751,226.501,232.950.00-6110.00%
TSLA220617P021000002021-12-13 1:14AM EDT2,100.001,096.601,044.901,049.500.00-110.00%
TSLA220617P021250002021-12-06 1:35PM EDT2,125.001,137.601,047.701,054.150.00-890.00%
TSLA220617P021500002022-01-11 11:34AM EDT2,150.001,101.051,241.751,247.000.00-1140.00%
TSLA220617P021750002022-01-25 10:32AM EDT2,175.001,269.001,409.901,415.950.00-100.00%
TSLA220617P022000002022-04-05 12:44PM EDT2,200.001,108.851,319.401,336.000.00-600.00%
TSLA220617P022250002022-04-06 9:33AM EDT2,225.001,160.601,339.351,344.050.00-100.00%
TSLA220617P022500002020-08-27 3:56PM EDT2,250.00829.18825.00845.000.00--80.00%
TSLA220617P023500002022-03-28 11:13AM EDT2,350.001,255.781,439.901,443.150.00-1000.00%
TSLA220617P023750002022-03-28 11:13AM EDT2,375.001,280.731,465.101,468.200.00--00.00%
TSLA220617P024000002022-05-06 10:00AM EDT2,400.001,545.551,760.101,762.650.00-50226.32%
TSLA220617P024250002022-05-06 10:00AM EDT2,425.001,570.051,785.901,788.450.00-50234.86%
TSLA220617P024500002022-05-06 10:00AM EDT2,450.001,595.051,810.601,813.250.00-50234.13%
TSLA220617P024750002022-05-06 10:00AM EDT2,475.001,620.551,835.901,838.450.00-60237.66%
TSLA220617P025000002020-08-27 11:39AM EDT2,500.00972.541,001.501,021.500.00-180.00%
TSLA220617P028000002020-07-31 3:53PM EDT2,800.001,609.121,224.501,244.500.00-100.00%
TSLA220617P028500002020-07-28 11:40AM EDT2,850.001,580.001,252.501,272.500.00-170.00%
TSLA220617P029000002020-08-17 2:44PM EDT2,900.001,483.091,301.501,321.500.00-150.00%
TSLA220617P029500002020-08-11 11:52AM EDT2,950.001,755.741,340.501,360.000.00-120.00%