Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,095.00-49.76 (-4.35%)
At close: 04:00PM EST
1,098.00 +3.00 (+0.27%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220617C000010002021-10-15 9:41AM EST1.00834.071,029.051,037.150.00-180.00%
TSLA220617C000020002021-09-17 12:33PM EST2.00752.95838.20844.050.00-110.00%
TSLA220617C000030002021-08-25 4:21PM EST3.00603.65768.80774.600.00-800.00%
TSLA220617C000040002021-11-10 6:51AM EST4.00713.20767.80773.600.00-400.00%
TSLA220617C000050002021-11-09 9:58AM EST5.001,049.201,085.301,094.150.00-129635.35%
TSLA220617C000060002021-11-10 6:51AM EST6.00694.05765.80771.600.00-4310.00%
TSLA220617C000070002021-08-25 4:21PM EST7.00677.96764.80770.600.00-128740.00%
TSLA220617C000080002021-08-25 4:21PM EST8.00636.71763.80769.600.00-292710.00%
TSLA220617C000090002021-10-19 2:32PM EST9.00858.191,124.401,132.900.00-1350.00%
TSLA220617C000100002021-10-22 9:25AM EST10.00899.001,123.401,131.900.00-110.00%
TSLA220617C000110002021-10-25 11:59AM EST11.00980.251,066.251,077.200.00-120.00%
TSLA220617C000120002021-09-07 9:48AM EST12.00745.88776.55790.800.00-364430.00%
TSLA220617C000130002021-08-25 4:20PM EST13.00700.25758.85764.600.00-203010.00%
TSLA220617C000140002021-09-07 8:31AM EST14.00732.430.000.000.00-95930.00%
TSLA220617C000150002021-10-25 11:59AM EST15.00973.461,062.251,073.250.00-10250.00%
TSLA220617C000160002021-11-12 3:46PM EST16.001,014.561,074.351,083.200.00-42355.76%
TSLA220617C000170002021-08-25 4:20PM EST17.00702.25754.85760.600.00-21600.00%
TSLA220617C000180002021-08-25 4:20PM EST18.00600.73753.85759.600.00-2461230.00%
TSLA220617C000190002021-08-25 4:20PM EST19.00626.76752.85758.600.00-1300.00%
TSLA220617C000200002021-10-25 1:43PM EST20.00998.491,057.201,068.350.00-11120.00%
TSLA220617C000210002021-10-11 8:31AM EST21.00764.891,009.201,017.200.00-100.00%
TSLA220617C000220002021-09-07 8:30AM EST22.00721.020.000.000.00-103410.00%
TSLA220617C000230002021-08-25 4:20PM EST23.00701.60748.85754.600.00-13510.00%
TSLA220617C000240002021-09-07 8:30AM EST24.00719.020.000.000.00-114250.00%
TSLA220617C000250002020-08-25 8:30AM EST25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002021-10-11 8:44AM EST26.00770.081,004.251,012.250.00-2050.00%
TSLA220617C000280002021-08-25 4:21PM EST28.00633.38743.85749.600.00-1670.00%
TSLA220617C000300002021-10-25 1:43PM EST30.00996.701,047.401,058.300.00-1200.00%
TSLA220617C000320002021-09-23 8:48AM EST32.00721.62867.50884.000.00-110.00%
TSLA220617C000340002021-08-25 4:21PM EST34.00655.33737.85743.650.00-230.00%
TSLA220617C000350002020-08-24 1:52PM EST35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002021-08-25 4:21PM EST36.00675.61735.85741.650.00-202670.00%
TSLA220617C000380002021-11-10 6:51AM EST38.00747.99992.351,000.300.00-1280.00%
TSLA220617C000400002021-10-25 1:43PM EST40.00986.701,037.451,048.400.00-111600.00%
TSLA220617C000420002021-11-10 6:51AM EST42.00670.61729.90735.650.00-302610.00%
TSLA220617C000440002021-11-10 6:51AM EST44.00699.070.000.000.00-105930.00%
TSLA220617C000450002020-08-25 8:30AM EST45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002021-11-12 3:44PM EST46.00984.171,044.701,053.350.00-184263129.69%
TSLA220617C000480002021-11-10 6:51AM EST48.00598.32723.90729.650.00-471610.00%
TSLA220617C000500002021-11-03 2:51PM EST50.001,155.501,041.051,049.100.00-51,179138.28%
TSLA220617C000520002021-10-19 10:18AM EST52.00817.371,081.801,090.200.00-166539.65%
TSLA220617C000540002021-10-28 1:56PM EST54.001,015.351,023.501,034.650.00-240.00%
TSLA220617C000550002020-08-24 1:52PM EST55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002021-11-10 6:51AM EST56.00634.10715.95721.700.00-7250.00%
TSLA220617C000580002021-10-28 1:56PM EST58.001,011.501,019.551,030.600.00-2150.00%
TSLA220617C000600002021-11-24 11:18AM EST60.001,062.001,030.951,039.150.00-2452125.00%
TSLA220617C000620002021-11-08 12:21PM EST62.001,125.661,029.101,037.200.00-2639136.33%
TSLA220617C000640002021-11-09 12:51PM EST64.00983.211,026.951,035.100.00-1542114.84%
TSLA220617C000660002021-09-08 1:54PM EST66.00685.18716.55724.650.00-2660.00%
TSLA220617C000680002021-11-08 12:59PM EST68.001,121.791,023.001,031.200.00-3136126.76%
TSLA220617C000700002021-11-10 3:56PM EST70.001,002.011,021.151,029.250.00-1199133.98%
TSLA220617C000720002021-11-15 2:57PM EST72.00941.001,019.251,027.250.00-37560135.64%
TSLA220617C000740002021-11-09 1:00PM EST74.00961.471,017.251,025.200.00-1366132.72%
TSLA220617C000750002020-07-09 3:57PM EST75.00720.240.000.000.00-100.00%
TSLA220617C000760002021-11-09 1:00PM EST76.00956.911,015.201,023.250.00-115131.35%
TSLA220617C000780002021-11-08 1:00PM EST78.001,112.731,013.201,021.300.00-3180131.35%
TSLA220617C000800002021-11-24 10:56AM EST80.001,032.151,011.301,019.300.00-13760132.52%
TSLA220617C000820002021-11-08 1:00PM EST82.001,108.691,009.301,017.300.00-1746131.25%
TSLA220617C000840002021-11-09 12:56PM EST84.00950.001,007.401,015.350.00-1175133.11%
TSLA220617C000860002021-11-09 12:50PM EST86.00961.281,005.351,013.350.00-1175130.86%
TSLA220617C000880002021-11-09 12:50PM EST88.00959.251,003.151,011.300.00-1170123.73%
TSLA220617C000900002021-11-29 11:11AM EST90.001,050.001,001.301,009.350.00-1192127.34%
TSLA220617C000920002021-11-08 12:58PM EST92.001,096.53999.351,007.400.00-1856128.13%
TSLA220617C000940002021-11-09 9:59AM EST94.00942.80997.251,005.300.00-1402122.85%
TSLA220617C000960002021-11-04 12:26PM EST96.001,139.70995.251,003.400.00-3213123.93%
TSLA220617C000980002021-11-05 11:11AM EST98.001,135.95993.401,001.400.00-41175125.64%
TSLA220617C001000002021-11-30 1:04PM EST100.001,043.00991.50999.450.00-22,696126.95%
TSLA220617C001020002021-11-22 11:58AM EST102.001,036.44989.30997.400.00-1259121.68%
TSLA220617C001040002021-11-17 10:30AM EST104.00990.53987.45995.500.00-1122124.81%
TSLA220617C001060002021-11-16 12:25PM EST106.00940.02985.55993.400.00-1141123.73%
TSLA220617C001080002021-11-30 10:47AM EST108.001,047.35983.55991.500.00-1377124.12%
TSLA220617C001100002021-11-30 10:48AM EST110.001,044.72981.50989.550.00-11,100123.10%
TSLA220617C001120002021-11-30 10:48AM EST112.001,042.79979.60987.550.00-2937123.39%
TSLA220617C001140002021-11-17 9:30AM EST114.00951.00977.40985.500.00-1129118.99%
TSLA220617C001160002021-11-09 9:30AM EST116.001,050.00975.45983.550.00-2779119.48%
TSLA220617C001180002021-11-08 1:04PM EST118.001,071.01973.65981.600.00-41101121.63%
TSLA220617C001200002021-12-01 10:03AM EST120.001,043.00971.70979.30+2.30+0.22%403,035117.58%
TSLA220617C001220002021-11-08 3:03PM EST122.001,063.67969.65977.650.00-61,163120.31%
TSLA220617C001240002021-11-09 1:01PM EST124.00904.31967.75975.650.00-27126120.46%
TSLA220617C001260002021-11-09 11:25AM EST126.00953.50965.55973.600.00-11,310116.80%
TSLA220617C001280002021-11-09 1:01PM EST128.00900.28963.70971.700.00-271,301118.65%
TSLA220617C001300002021-11-26 9:52AM EST130.00960.59961.80969.600.00-510,282117.77%
TSLA220617C001320002021-11-08 11:47AM EST132.001,051.90959.60967.700.00-412,596115.87%
TSLA220617C001340002021-12-01 2:21PM EST134.00989.97957.75965.75-38.11-3.71%2505117.02%
TSLA220617C001360002021-12-01 2:21PM EST136.00988.17955.65963.70-37.91-3.69%21,810114.70%
TSLA220617C001380002021-11-02 11:53AM EST138.001,030.10953.80961.800.00-1671116.26%
TSLA220617C001400002021-11-26 11:30AM EST140.00954.45951.90959.800.00-72,485116.31%
TSLA220617C001420002021-12-01 2:17PM EST142.00980.00949.75957.75-23.05-2.30%2271113.72%
TSLA220617C001440002021-11-08 1:20PM EST144.001,044.69947.90955.850.00-158730115.09%
TSLA220617C001460002021-11-10 6:50AM EST146.00570.60924.85936.750.00-22510.00%
TSLA220617C001480002021-11-08 1:20PM EST148.001,040.66943.80951.850.00-158556112.67%
TSLA220617C001500002021-11-01 10:14AM EST150.001,006.23941.85949.800.00-91,331111.91%
TSLA220617C001520002021-11-10 6:50AM EST152.00476.901,014.201,025.200.00-20265330.57%
TSLA220617C001540002021-11-09 9:30AM EST154.001,018.15938.00945.950.00-1295112.72%
TSLA220617C001560002021-11-09 10:55AM EST156.00938.45936.15943.900.00-1841,454112.70%
TSLA220617C001580002021-11-10 11:07AM EST158.00916.78934.20942.000.00-52,929112.96%
TSLA220617C001600002021-11-26 9:40AM EST160.00936.10932.15940.000.00-23,715111.89%
TSLA220617C001620002021-11-24 2:42PM EST162.00967.19930.25938.000.00-4270111.82%
TSLA220617C001640002021-11-05 11:12AM EST164.001,072.40928.20936.050.00-61840111.08%
TSLA220617C001660002021-11-08 1:21PM EST166.001,022.65926.30934.050.00-65233111.01%
TSLA220617C001680002021-11-15 2:43PM EST168.00821.99924.20932.000.00-1041109.35%
TSLA220617C001700002021-11-08 1:21PM EST170.001,018.62922.30930.100.00-653,464109.89%
TSLA220617C001720002021-08-25 4:20PM EST172.00545.20601.85607.550.00-101910.00%
TSLA220617C001740002021-11-29 11:26AM EST174.00965.00918.15926.100.00-8115107.59%
TSLA220617C001760002021-11-09 1:14PM EST176.00868.88916.30924.200.00-35193108.41%
TSLA220617C001780002021-11-08 1:21PM EST178.001,010.61914.40922.200.00-33136108.30%
TSLA220617C001800002021-11-22 11:58AM EST180.00962.35912.35920.250.00-37,272107.64%
TSLA220617C001820002021-11-29 10:59AM EST182.00954.74910.25918.200.00-297106.13%
TSLA220617C001840002021-11-01 12:16PM EST184.001,002.00908.40916.300.00-1334106.86%
TSLA220617C001860002021-09-13 9:32AM EST186.00533.13624.45630.750.00-102760.00%
TSLA220617C001880002021-11-22 10:03AM EST188.001,009.20904.35912.350.00-201,802105.57%
TSLA220617C001900002021-10-29 10:50AM EST190.00903.00889.55899.800.00-113,8990.00%
TSLA220617C001920002021-10-28 2:44PM EST192.00878.47887.45897.650.00-79010.00%
TSLA220617C001940002021-11-01 8:30AM EST194.00953.80898.65906.350.00-5159105.18%
TSLA220617C001960002021-11-16 9:33AM EST196.00830.75896.65904.450.00-13,870105.03%
TSLA220617C001980002021-11-22 1:21PM EST198.00983.28894.75902.450.00-13,801104.87%
TSLA220617C001990002021-11-26 10:52AM EST199.00902.78893.75901.500.00-2549104.79%
TSLA220617C002000002021-11-26 10:02AM EST200.00891.90892.75900.500.00-16,213104.49%
TSLA220617C002010002021-11-26 10:52AM EST201.00900.83891.55899.450.00-1229103.03%
TSLA220617C002020002021-11-08 1:36PM EST202.00984.31890.70898.550.00-60284103.88%
TSLA220617C002030002021-10-26 1:31PM EST203.00830.00876.65886.800.00-3523,1860.00%
TSLA220617C002040002021-11-26 10:04AM EST204.00890.69888.60896.450.00-4140102.37%
TSLA220617C002080002021-10-27 10:42AM EST208.00846.60871.85882.050.00-21330.00%
TSLA220617C002100002021-10-28 8:31AM EST210.00867.00869.85880.100.00-495780.00%
TSLA220617C002120002021-11-11 1:28PM EST212.00846.47880.85888.700.00-11,854102.19%
TSLA220617C002160002021-11-16 9:30AM EST216.00798.95877.00884.650.00-1332101.44%
TSLA220617C002200002021-11-09 9:49AM EST220.00910.00873.05880.800.00-55,220101.07%
TSLA220617C002240002021-11-08 1:34PM EST224.00963.75869.20876.850.00-122492100.68%
TSLA220617C002260002021-11-29 11:08AM EST226.00911.29867.20874.800.00-51,42499.95%
TSLA220617C002280002021-11-08 1:35PM EST228.00957.86865.25872.900.00-8714099.94%
TSLA220617C002300002021-11-08 1:35PM EST230.00955.83863.20870.950.00-8773199.39%
TSLA220617C002320002021-11-08 1:38PM EST232.00954.72861.10868.900.00-271,45198.32%
TSLA220617C002340002021-11-08 1:38PM EST234.00952.69859.25866.950.00-2713798.49%
TSLA220617C002360002021-11-08 1:39PM EST236.00950.79857.30865.100.00-1120798.62%
TSLA220617C002380002021-11-08 1:39PM EST238.00948.76855.20863.050.00-1114297.58%
TSLA220617C002400002021-11-24 12:01PM EST240.00882.00853.45861.150.00-13,29198.22%
TSLA220617C002420002021-08-25 4:20PM EST242.00478.70534.10539.850.00-16990.00%
TSLA220617C002440002021-11-10 6:50AM EST244.00476.80925.55933.650.00-18406238.21%
TSLA220617C002460002021-10-19 9:25AM EST246.00628.00890.40897.950.00-3393189.60%
TSLA220617C002480002021-12-01 12:15PM EST248.00904.50845.45853.20-88.05-8.87%17196.29%
TSLA220617C002500002021-11-16 9:33AM EST250.00777.05843.70851.350.00-123396.98%
TSLA220617C002520002021-11-29 1:10PM EST252.00892.00841.70849.400.00-157196.63%
TSLA220617C002540002021-12-01 1:00PM EST254.00893.90839.70847.45+23.90+2.75%240596.26%
TSLA220617C002560002021-11-04 2:05PM EST256.00981.25837.75845.450.00-2412,55095.90%
TSLA220617C002580002021-12-01 1:38PM EST258.00882.40835.65843.45+8.45+0.97%666795.12%
TSLA220617C002600002021-11-23 1:29PM EST260.00822.25833.90841.550.00-17,75395.59%
TSLA220617C002620002021-08-30 2:24PM EST262.00473.92514.65524.500.00-10220.00%
TSLA220617C002640002021-08-25 4:21PM EST264.00459.35513.10518.800.00-5130.00%
TSLA220617C002660002021-10-18 8:30AM EST266.00589.94870.75878.250.00-510180.05%
TSLA220617C002680002021-12-01 2:29PM EST268.00866.10826.10833.75+411.20+90.39%21494.69%
TSLA220617C002700002021-11-30 10:57AM EST270.00877.70824.10831.800.00-645094.32%
TSLA220617C002720002021-09-09 12:47PM EST272.00489.30515.60524.900.00-2590.00%
TSLA220617C002740002021-11-30 10:57AM EST274.00873.80820.30827.900.00-52294.11%
TSLA220617C002760002021-11-30 10:57AM EST276.00871.84818.35825.950.00-67793.87%
TSLA220617C002780002021-11-04 10:01AM EST278.00963.35816.40823.950.00-67293.52%
TSLA220617C002800002021-11-08 2:44PM EST280.00904.00814.45822.050.00-6291393.40%
TSLA220617C002820002021-11-04 10:01AM EST282.00959.16812.55820.050.00-65093.16%
TSLA220617C002840002021-12-01 1:38PM EST284.00862.44810.60818.15+427.54+98.31%14893.03%
TSLA220617C002860002021-11-04 10:01AM EST286.00955.27808.65816.200.00-128592.79%
TSLA220617C002880002021-11-08 1:31PM EST288.00904.41806.70814.250.00-233992.54%
TSLA220617C002900002021-11-08 1:31PM EST290.00902.38804.70812.300.00-2380792.19%
TSLA220617C002920002021-12-01 1:50PM EST292.00845.50802.80810.25+53.00+6.69%13791.84%
TSLA220617C002940002021-11-04 10:02AM EST294.00947.51800.80808.400.00-109791.71%
TSLA220617C002960002021-11-05 8:45AM EST296.00932.15798.70806.350.00-69090.93%
TSLA220617C002980002021-11-05 8:45AM EST298.00930.28796.75804.450.00-1477690.80%
TSLA220617C003000002021-12-01 1:27PM EST300.00847.62794.80802.55+11.62+1.39%16,62490.66%
TSLA220617C003020002021-11-08 2:21PM EST302.00885.47793.00800.650.00-7413790.83%
TSLA220617C003040002021-11-05 8:45AM EST304.00922.90791.15798.650.00-149890.68%
TSLA220617C003060002021-11-04 12:29PM EST306.00933.25789.10796.650.00-13890.14%
TSLA220617C003080002021-08-25 4:21PM EST308.00421.85471.50477.250.00-2790.00%
TSLA220617C003100002021-11-23 10:15AM EST310.00850.00785.15792.850.00-21,44389.75%
TSLA220617C003120002021-08-25 4:21PM EST312.00414.85467.80473.500.00-26780.00%
TSLA220617C003140002021-11-05 8:55AM EST314.00908.84781.40788.900.00-2116489.43%
TSLA220617C003160002021-11-05 8:55AM EST316.00906.05779.55787.050.00-118989.55%
TSLA220617C003180002021-11-05 8:45AM EST318.00909.92777.55785.150.00-717489.29%
TSLA220617C003200002021-11-24 9:33AM EST320.00752.40775.70783.200.00-12,60689.22%
TSLA220617C003240002021-12-01 2:25PM EST324.00807.10771.75779.25+101.80+14.43%340688.54%
TSLA220617C003280002021-11-24 1:02PM EST328.00799.75768.05775.450.00-432488.54%
TSLA220617C003300002021-11-11 11:00AM EST330.00752.00766.05773.550.00-179288.28%
TSLA220617C003320002021-11-15 3:50PM EST332.00684.94764.20771.600.00-7955788.18%
TSLA220617C003360002021-12-01 10:24AM EST336.00822.75760.35767.75+439.60+114.73%161487.82%
TSLA220617C003400002021-12-01 1:50PM EST340.00798.85756.50763.90+10.61+1.35%178487.46%
TSLA220617C003440002021-11-05 8:51AM EST344.00871.78752.65760.100.00-1527187.16%
TSLA220617C003480002021-11-03 2:42PM EST348.00856.30748.80756.150.00-54086.63%
TSLA220617C003500002021-11-26 9:40AM EST350.00748.73746.95754.350.00-11,62386.73%
TSLA220617C003520002021-11-15 2:44PM EST352.00650.00744.95752.400.00-212086.40%
TSLA220617C003560002021-11-26 10:17AM EST356.00743.79741.15748.550.00-476786.08%
TSLA220617C003600002021-11-29 11:35AM EST360.00780.00737.35744.750.00-310,36885.82%
TSLA220617C003640002021-11-19 12:01PM EST364.00743.98733.50740.950.00-77485.49%
TSLA220617C003680002021-11-17 2:36PM EST368.00739.09729.75737.100.00-42085.22%
TSLA220617C003700002020-07-20 9:43AM EST370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002021-11-24 1:02PM EST372.00757.50725.95733.300.00-324684.94%
TSLA220617C003760002021-11-09 10:14AM EST376.00723.63722.15729.450.00-2040684.58%
TSLA220617C003800002021-11-19 10:06AM EST380.00729.38718.35725.700.00-192784.34%
TSLA220617C003840002021-10-22 9:33AM EST384.00531.00756.25763.500.00-1430139.22%
TSLA220617C003880002021-11-05 2:34PM EST388.00838.00710.75718.150.00-153783.79%
TSLA220617C003900002020-07-24 2:54PM EST390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002021-11-22 10:20AM EST392.00807.00707.00714.250.00-160783.42%
TSLA220617C003960002021-10-28 11:37AM EST396.00686.00690.75700.400.00-214862.31%
TSLA220617C004000002021-11-24 3:04PM EST400.00735.00699.45706.800.00-135,16582.98%
TSLA220617C004100002021-12-01 1:35PM EST410.00692.00690.10697.40+58.55+9.24%222682.38%
TSLA220617C004200002021-11-29 2:36PM EST420.00711.81680.75688.050.00-11,13881.78%
TSLA220617C004300002021-11-17 10:52AM EST430.00694.20671.45678.700.00-545881.17%
TSLA220617C004400002021-12-01 9:57AM EST440.00730.65662.20669.40+69.82+10.57%128380.61%
TSLA220617C004500002021-11-30 11:19AM EST450.00696.43653.00660.150.00-140680.08%
TSLA220617C004600002021-11-18 2:10PM EST460.00631.15643.80650.950.00-153379.54%
TSLA220617C004700002021-11-01 9:06AM EST470.00670.05634.65641.800.00-524079.03%
TSLA220617C004800002021-12-01 1:38PM EST480.00675.15625.55632.65-5.39-0.79%12,85178.51%
TSLA220617C004900002021-11-22 9:30AM EST490.00685.00616.60623.600.00-551078.10%
TSLA220617C005000002021-12-01 1:38PM EST500.00656.75607.55614.60-3.25-0.49%13,30077.62%
TSLA220617C005100002021-12-01 1:38PM EST510.00647.60598.65605.65+10.25+1.61%127577.21%
TSLA220617C005200002021-11-15 9:49AM EST520.00497.20589.80596.450.00-177276.64%
TSLA220617C005300002021-11-24 12:41PM EST530.00607.00581.05587.900.00-120976.43%
TSLA220617C005400002021-11-09 12:01PM EST540.00530.75572.25579.050.00-533875.99%
TSLA220617C005500002021-12-01 11:59AM EST550.00616.60563.50570.40+28.05+4.77%22,03675.63%
TSLA220617C005600002021-11-19 2:18PM EST560.00580.00554.90561.750.00-529975.30%
TSLA220617C005700002021-11-22 10:09AM EST570.00633.00546.35553.150.00-177874.96%
TSLA220617C005800002021-11-17 2:27PM EST580.00539.64538.00544.550.00-171074.67%
TSLA220617C005900002021-11-18 12:37PM EST590.00522.00529.45535.900.00-292774.23%
TSLA220617C006000002021-12-01 12:02PM EST600.00575.10521.30527.70+16.80+3.01%25,00474.09%
TSLA220617C006100002021-12-01 1:55PM EST610.00554.60513.00518.85+59.99+12.13%129873.58%
TSLA220617C006200002021-12-01 12:02PM EST620.00557.90504.55510.20+10.70+1.96%32,12673.07%
TSLA220617C006300002021-12-01 1:55PM EST630.00537.65496.40502.00-1.25-0.23%116772.80%
TSLA220617C006400002021-12-01 12:02PM EST640.00540.95488.35493.90-9.04-1.64%31,46772.56%
TSLA220617C006500002021-11-24 3:08PM EST650.00512.00480.45485.800.00-62,35272.32%
TSLA220617C006600002021-11-22 9:36AM EST660.00545.13472.45477.850.00-21,20272.06%
TSLA220617C006700002021-12-01 12:02PM EST670.00516.60464.65469.95-25.61-4.72%249971.84%
TSLA220617C006800002021-12-01 1:08PM EST680.00499.00456.90462.20-1.85-0.37%259071.64%
TSLA220617C006900002021-12-01 1:08PM EST690.00490.95449.15454.45+4.45+0.91%466471.40%
TSLA220617C007000002021-12-01 1:25PM EST700.00485.00441.70446.85+20.30+4.37%46,86171.24%
TSLA220617C007100002021-12-01 2:13PM EST710.00465.00434.20439.30-10.49-2.21%563371.05%
TSLA220617C007150002021-11-19 11:24AM EST715.00433.80430.50435.550.00-1370.96%
TSLA220617C007200002021-11-30 9:32AM EST720.00478.75426.75431.850.00-238170.86%
TSLA220617C007250002021-12-01 11:42AM EST725.00476.60423.00428.15+134.60+39.36%1970.75%
TSLA220617C007300002021-11-29 3:18PM EST730.00452.27419.40424.450.00-126470.67%
TSLA220617C007350002021-12-01 11:42AM EST735.00468.80415.75420.85-10.10-2.11%31570.59%
TSLA220617C007400002021-11-26 11:23AM EST740.00410.14412.10417.200.00-1064970.49%
TSLA220617C007450002021-11-22 10:50AM EST745.00499.59408.50413.600.00-4870.41%
TSLA220617C007500002021-12-01 2:46PM EST750.00431.64404.95410.00+3.39+0.79%11,54670.33%
TSLA220617C007550002021-11-23 10:23AM EST755.00453.29401.40406.450.00-11570.25%
TSLA220617C007600002021-11-30 3:22PM EST760.00436.55397.85402.900.00-1053270.16%
TSLA220617C007650002021-11-15 2:58PM EST765.00323.19394.35399.400.00-2470.09%
TSLA220617C007700002021-12-01 1:13PM EST770.00427.00390.85395.85-2.10-0.49%245970.00%
TSLA220617C007750002021-11-22 10:50AM EST775.00476.27387.40392.400.00-24869.93%
TSLA220617C007800002021-11-30 3:19PM EST780.00421.19383.95388.950.00-1077869.86%
TSLA220617C007850002021-11-23 9:46AM EST785.00453.47380.50385.500.00-11269.77%
TSLA220617C007900002021-11-23 1:24PM EST790.00396.25377.15382.05+20.11+5.35%232569.70%
TSLA220617C007950002021-11-30 9:34AM EST795.00424.80373.75378.650.00-1469.62%
TSLA220617C008000002021-12-01 3:35PM EST800.00390.00370.35375.30-14.54-3.59%231,81669.55%
TSLA220617C008050002021-11-30 1:04PM EST805.00396.04367.00371.900.00-14769.46%
TSLA220617C008100002021-11-30 12:07PM EST810.00384.71363.65368.550.00-177669.38%
TSLA220617C008150002021-11-26 10:02AM EST815.00359.39360.40365.200.00-31369.31%
TSLA220617C008200002021-11-30 11:24AM EST820.00383.73357.10361.900.00-240269.23%
TSLA220617C008250002021-11-29 1:13PM EST825.00388.78353.85358.600.00-1669.16%
TSLA220617C008300002021-11-29 10:38AM EST830.00374.65350.60355.400.00-239269.09%
TSLA220617C008350002021-11-30 1:04PM EST835.00375.36347.40352.150.00-11169.02%
TSLA220617C008400002021-12-01 2:46PM EST840.00366.30344.20348.90-14.15-3.72%1196168.95%
TSLA220617C008450002021-12-01 1:14PM EST845.00373.35341.05345.75+122.80+49.01%31668.89%
TSLA220617C008500002021-12-01 1:45PM EST850.00369.87337.85342.55-6.23-1.66%12,25168.81%
TSLA220617C008550002021-11-30 10:50AM EST855.00376.86334.75339.400.00-118568.74%
TSLA220617C008600002021-11-23 2:18PM EST860.00318.62331.65336.300.00-1136068.69%
TSLA220617C008650002021-11-15 1:14PM EST865.00244.50328.60333.200.00-54568.63%
TSLA220617C008700002021-11-22 3:57PM EST870.00377.65325.55330.100.00-430568.56%
TSLA220617C008750002021-11-30 3:09PM EST875.00353.20322.50327.050.00-414168.50%
TSLA220617C008800002021-11-24 9:43AM EST880.00307.00319.50324.050.00-1845868.45%
TSLA220617C008850002021-11-17 12:13PM EST885.00300.80316.50321.050.00-44968.39%
TSLA220617C008900002021-11-29 10:52AM EST890.00336.78313.55318.400.00-11,01168.40%
TSLA220617C008950002021-11-18 3:39PM EST895.00302.52310.60315.450.00-51768.35%
TSLA220617C009000002021-12-01 3:59PM EST900.00311.30307.70312.50-34.70-10.03%526,57568.29%
TSLA220617C009050002021-11-30 10:56AM EST905.00341.50304.85309.250.00-414968.18%
TSLA220617C009100002021-11-24 3:39PM EST910.00322.20302.00306.350.00-147468.14%
TSLA220617C009200002021-11-23 12:55PM EST920.00311.08296.35301.000.00-640868.11%
TSLA220617C009300002021-12-01 3:28PM EST930.00302.00290.75295.05+17.00+5.96%376667.95%
TSLA220617C009400002020-08-28 8:36AM EST940.001,504.001,407.501,427.00+182.99+13.85%100.00%
TSLA220617C009500002021-12-01 3:15PM EST950.00289.05279.90284.40-16.40-5.37%46,59267.84%
TSLA220617C009600002020-08-27 10:57AM EST960.001,465.501,394.001,413.500.00-113620.00%
TSLA220617C009700002020-08-17 2:56PM EST970.001,046.421,387.501,407.000.00-400.00%
TSLA220617C009750002021-12-01 2:49PM EST975.00287.90266.75270.95-8.40-2.83%23,69767.59%
TSLA220617C009800002020-08-24 9:13AM EST980.001,170.001,381.001,400.500.00-41,0740.00%
TSLA220617C009900002020-08-17 9:13AM EST990.00958.501,374.501,394.000.00-11,0360.00%
TSLA220617C009950002020-08-27 11:09AM EST995.001,450.001,371.001,390.500.00-21270.00%
TSLA220617C010000002021-12-01 3:23PM EST1,000.00254.00254.15258.10-27.38-9.73%1621,64667.37%
TSLA220617C010050002020-08-20 12:47PM EST1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002020-07-29 2:57PM EST1,010.00745.441,361.501,381.000.00-6500.00%
TSLA220617C010150002020-08-27 10:28AM EST1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002020-08-18 2:35PM EST1,020.001,074.511,355.001,374.500.00-1290.00%
TSLA220617C010250002021-12-01 3:21PM EST1,025.00243.63241.95246.10-27.52-10.15%45,79567.20%
TSLA220617C010400002020-08-05 11:33AM EST1,040.001,025.371,342.501,362.000.00-10220.00%
TSLA220617C010500002021-12-01 3:33PM EST1,050.00237.90230.25234.45-22.10-8.50%235,44367.02%
TSLA220617C010600002020-08-28 8:59AM EST1,060.001,422.881,329.501,349.00+16.28+1.16%15330.00%
TSLA220617C010750002021-12-01 11:12AM EST1,075.00258.63219.00223.30+23.78+10.13%41,71066.85%
TSLA220617C010800002020-08-28 8:59AM EST1,080.001,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220617C011000002021-12-01 3:59PM EST1,100.00210.05208.30211.90-27.93-11.74%11812,44266.58%
TSLA220617C011200002020-08-20 2:43PM EST1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011250002021-12-01 3:55PM EST1,125.00200.50198.05202.15-20.50-9.28%416,87166.50%
TSLA220617C011300002020-08-27 10:10AM EST1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 8:32AM EST1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002021-12-01 3:50PM EST1,150.00193.00188.30192.20-22.75-10.54%1042,72066.34%
TSLA220617C011600002020-08-27 10:46AM EST1,160.001,326.061,269.001,288.500.00-1200.00%
TSLA220617C011700002020-08-28 8:30AM EST1,170.001,325.301,263.001,282.50+399.51+43.15%170.00%
TSLA220617C011750002021-12-01 3:54PM EST1,175.00184.00178.95182.95-19.00-9.36%761,85466.23%
TSLA220617C011800002020-08-28 8:30AM EST1,180.001,319.301,257.501,277.00+397.59+43.14%2120.00%
TSLA220617C011900002020-08-24 8:30AM EST1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002021-12-01 3:57PM EST1,200.00174.11170.00173.75-19.62-10.13%15910,60466.05%
TSLA220617C012100002020-08-18 10:34AM EST1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 1:01PM EST1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012250002021-12-01 3:12PM EST1,225.00169.00161.45165.25-8.75-4.92%161,91165.93%
TSLA220617C012300002020-07-10 2:27PM EST1,230.00705.00594.50613.000.00-291217.19%
TSLA220617C012400002020-08-28 10:51AM EST1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002021-12-01 3:55PM EST1,250.00158.00153.45157.15-13.83-8.05%261,15565.84%
TSLA220617C012600002020-08-27 8:30AM EST1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 1:14PM EST1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012750002021-12-01 2:02PM EST1,275.00162.00145.80149.70-1.43-0.87%462565.80%
TSLA220617C012800002020-08-28 11:37AM EST1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 8:42AM EST1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002021-12-01 3:27PM EST1,300.00145.60138.50142.30-15.40-9.57%389,75965.70%
TSLA220617C013100002020-08-16 11:04PM EST1,310.00604.951,185.001,204.500.00--00.00%
TSLA220617C013200002020-08-18 1:30PM EST1,320.00908.001,179.501,199.000.00-100.00%
TSLA220617C013250002021-12-01 9:58AM EST1,325.00159.45131.65135.40+10.25+6.87%249265.66%
TSLA220617C013300002020-07-20 11:22AM EST1,330.00644.42878.50898.000.00-12371.23%
TSLA220617C013500002021-12-01 11:12AM EST1,350.00151.27125.15128.85+9.57+6.75%1497865.62%
TSLA220617C013600002020-08-21 12:52PM EST1,360.001,043.601,158.501,178.000.00-400.00%
TSLA220617C013700002020-07-17 9:35AM EST1,370.00655.000.000.000.00-326.25%
TSLA220617C013750002021-12-01 2:18PM EST1,375.00129.00119.00122.50-6.35-4.69%344365.57%
TSLA220617C013800002020-08-21 12:52PM EST1,380.001,033.501,148.001,167.500.00-400.00%
TSLA220617C013900002020-08-27 12:02PM EST1,390.001,130.001,143.001,162.500.00-100.00%
TSLA220617C014000002021-12-01 3:57PM EST1,400.00115.85113.20116.65-11.75-9.21%412,63465.56%
TSLA220617C014100002020-08-13 10:53AM EST1,410.00685.401,133.001,152.500.00-100.00%
TSLA220617C014200002020-08-17 9:42AM EST1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014250002021-12-01 2:10PM EST1,425.00118.88107.65111.05-1.92-1.59%1136265.55%
TSLA220617C014300002020-08-10 9:50AM EST1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 9:57AM EST1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002021-12-01 3:06PM EST1,450.00109.00102.40105.65-10.50-8.79%44,19365.53%
TSLA220617C014600002020-08-26 8:57AM EST1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 9:34AM EST1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014750002021-11-30 2:08PM EST1,475.00111.0097.55100.650.00-71,22165.55%
TSLA220617C014800002020-08-21 9:52AM EST1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 8:34AM EST1,490.00998.751,093.501,113.000.00-100.00%
TSLA220617C015000002021-12-01 3:59PM EST1,500.0096.0092.7095.70-13.00-11.93%903,53065.51%
TSLA220617C015100002020-08-28 8:36AM EST1,510.001,161.501,084.001,103.50+205.05+21.44%2413895.61%
TSLA220617C015200002020-08-11 2:51PM EST1,520.00450.671,079.501,099.000.00-116772.12%
TSLA220617C015250002021-12-01 1:08PM EST1,525.00100.0088.2591.35+2.29+2.34%41,74265.55%
TSLA220617C015300002020-08-18 1:25PM EST1,530.00818.981,074.501,094.000.00-10716.57%
TSLA220617C015400002020-07-20 2:47PM EST1,540.00790.000.000.000.00-106.25%
TSLA220617C015500002021-12-01 11:33AM EST1,550.00100.0084.1587.10+5.94+6.32%124465.60%
TSLA220617C015600002020-08-03 10:26AM EST1,560.00530.231,061.001,080.500.00-2102639.09%
TSLA220617C015700002020-08-21 11:47AM EST1,570.00943.951,056.001,075.500.00-10620.25%
TSLA220617C015750002021-12-01 9:46AM EST1,575.0098.0080.1083.15+6.50+7.10%124865.64%
TSLA220617C015800002020-08-20 10:41AM EST1,580.00861.501,051.501,071.000.00-157605.63%
TSLA220617C015900002020-08-18 2:57PM EST1,590.00785.101,047.001,066.500.00-3836592.66%
TSLA220617C016000002021-12-01 3:25PM EST1,600.0077.0076.4079.30-8.00-9.41%111,76965.68%
TSLA220617C016200002020-08-18 9:10AM EST1,620.00754.001,034.001,053.500.00-14561.64%
TSLA220617C016250002021-12-01 10:16AM EST1,625.0088.2072.8575.60-2.75-3.02%145765.72%
TSLA220617C016400002020-07-24 9:45AM EST1,640.00452.02879.00898.500.00-411386.25%
TSLA220617C016500002021-12-01 2:02PM EST1,650.0077.5069.6572.05-7.25-8.55%426865.78%
TSLA220617C016600002020-08-28 2:18PM EST1,660.001,028.261,016.501,036.00+178.26+20.97%10529.44%
TSLA220617C016750002021-11-29 1:09PM EST1,675.0077.1666.6068.900.00-464865.88%
TSLA220617C016800002020-08-03 10:26AM EST1,680.00405.001,008.001,027.000.00-13515.99%
TSLA220617C017000002021-12-01 3:48PM EST1,700.0066.1963.5565.65-5.88-8.16%101,63765.91%
TSLA220617C017200002020-08-17 1:12PM EST1,720.00666.00991.001,010.500.00-12493.68%
TSLA220617C017250002021-12-01 1:40PM EST1,725.0068.1860.5062.70-0.63-0.92%12,24665.93%
TSLA220617C017400002020-08-04 10:46AM EST1,740.00468.81983.001,002.000.00-15483.96%
TSLA220617C017500002021-12-01 2:14PM EST1,750.0062.9857.8559.95+0.31+0.49%101,22366.01%
TSLA220617C017600002020-08-17 10:29AM EST1,760.00652.10975.00994.000.00-218475.21%
TSLA220617C017750002021-11-23 9:33AM EST1,775.0074.9055.2557.300.00-129366.07%
TSLA220617C017800002020-08-25 11:11AM EST1,780.00785.00966.50986.000.00-1114466.72%
TSLA220617C018000002021-12-01 3:27PM EST1,800.0054.3052.8554.80-4.70-7.97%4691066.15%
TSLA220617C018200002020-08-12 9:50AM EST1,820.00439.59995.001,014.450.00-15502.22%
TSLA220617C018250002021-12-01 3:37PM EST1,825.0053.6550.5052.45-5.20-8.84%510766.23%
TSLA220617C018400002020-08-21 9:24AM EST1,840.00812.38943.00962.500.00-25445.23%
TSLA220617C018500002021-11-29 3:42PM EST1,850.0058.8048.3550.200.00-12,13166.31%
TSLA220617C018600002020-08-28 2:14PM EST1,860.00946.33935.00954.50+199.25+26.67%116438.62%
TSLA220617C018750002021-11-30 12:18PM EST1,875.0051.0046.3048.100.00-213166.41%
TSLA220617C018800002020-08-28 2:14PM EST1,880.00938.40927.50947.00+198.25+26.79%115432.74%
TSLA220617C019000002021-12-01 3:09PM EST1,900.0046.0044.3046.10-4.95-9.72%120566.49%
TSLA220617C019200002020-08-26 9:14AM EST1,920.00822.32912.50932.000.00-225421.68%
TSLA220617C019250002021-12-01 2:10PM EST1,925.0046.3642.6044.15-3.39-6.81%14066.61%
TSLA220617C019400002020-08-20 10:02AM EST1,940.00695.00905.50924.500.00-12416.65%
TSLA220617C019500002021-12-01 3:41PM EST1,950.0043.2540.7042.35-2.70-5.88%627466.68%
TSLA220617C019600002020-07-23 10:14AM EST1,960.00497.82757.00776.500.00-115327.41%
TSLA220617C019800002020-08-28 10:26AM EST1,980.00958.01891.00910.50+253.01+35.89%10407.30%
TSLA220617C020000002021-12-01 3:43PM EST2,000.0040.0037.4539.00-3.35-7.73%12783166.88%
TSLA220617C020250002021-12-01 3:46PM EST2,025.0037.6035.9537.45-4.35-10.37%4315466.98%
TSLA220617C020500002021-12-01 2:27PM EST2,050.0037.6034.5035.95+0.10+0.27%269967.08%
TSLA220617C020750002021-11-29 11:06AM EST2,075.0037.7533.1534.550.00-31467.19%
TSLA220617C021000002021-12-01 3:53PM EST2,100.0033.0531.9033.25-2.10-5.97%210067.32%
TSLA220617C021250002021-11-29 2:08PM EST2,125.0033.6430.6531.950.00-15967.41%
TSLA220617C021500002021-11-30 12:22PM EST2,150.0031.1529.4530.75-0.55-1.74%534267.52%
TSLA220617C021750002021-12-01 12:25PM EST2,175.0032.4328.3529.60-0.45-1.37%341267.64%
TSLA220617C022000002021-12-01 2:06PM EST2,200.0029.8527.2528.50-0.50-1.65%339467.74%
TSLA220617C022250002021-11-22 3:02PM EST2,225.0027.7526.2527.45-14.65-34.55%319467.85%
TSLA220617C022500002021-11-30 12:30PM EST2,250.0029.5525.2526.50+1.05+3.68%63967.97%
TSLA220617C022750002021-11-29 12:15PM EST2,275.0027.6024.4025.550.00-16668.11%
TSLA220617C023000002021-12-01 12:59PM EST2,300.0026.0523.4524.65+0.25+0.97%17968.21%
TSLA220617C023250002021-11-29 11:59AM EST2,325.0026.2022.6523.750.00-21868.32%
TSLA220617C023500002021-12-01 3:52PM EST2,350.0022.5021.8522.95-2.80-11.07%15868.45%
TSLA220617C023750002021-11-30 11:01AM EST2,375.0023.0021.0522.150.00-28468.55%
TSLA220617C024000002021-12-01 3:28PM EST2,400.0021.5320.2521.40-2.32-9.73%271,03768.65%
TSLA220617C024250002021-12-01 1:14PM EST2,425.0021.4019.5520.70-0.40-1.83%28368.77%
TSLA220617C024500002021-12-01 9:40AM EST2,450.0022.4018.9020.00+1.75+8.47%115568.89%
TSLA220617C024750002021-12-01 3:33PM EST2,475.0019.2018.3019.35-0.85-4.24%7987169.03%
TSLA220617C025000002020-08-28 2:29PM EST2,500.00729.00730.00749.50-22.12-2.94%30331.57%
TSLA220617C025500002020-08-26 11:35AM EST2,550.00640.00717.00736.000.00-327326.92%
TSLA220617C026000002020-08-27 10:58AM EST2,600.00732.88704.00723.500.00-4133322.62%
TSLA220617C026500002020-08-17 10:22AM EST2,650.00436.64691.50711.000.00-118318.53%
TSLA220617C027000002020-08-26 1:37PM EST2,700.00626.25679.00698.500.00-10314.53%
TSLA220617C027500002020-08-27 9:43AM EST2,750.00651.00667.50686.500.00-20310.93%
TSLA220617C028000002020-08-28 12:56PM EST2,800.00689.45655.50675.00+70.68+11.42%2111307.40%
TSLA220617C028500002020-08-28 12:56PM EST2,850.00678.04644.50663.50+38.04+5.94%2216304.13%
TSLA220617C029000002020-08-28 2:35PM EST2,900.00646.60633.50653.00+112.06+20.96%1103301.11%
TSLA220617C029500002020-08-20 11:56AM EST2,950.00478.03622.50642.000.00-79298.04%
TSLA220617C030000002020-08-28 2:15PM EST3,000.00625.00612.00631.50-5.83-0.92%151,261295.20%
TSLA220617C031000002020-08-26 12:55PM EST3,100.00540.00592.00611.500.00-112289.99%
TSLA220617C032000002020-08-27 10:43AM EST3,200.00608.00572.50592.00+21.38+3.64%1186285.07%
TSLA220617C033000002020-08-27 1:24PM EST3,300.00568.50554.00573.500.00-21169280.58%
TSLA220617C034000002020-08-28 9:59AM EST3,400.00579.00536.50556.00+61.00+11.78%680276.50%
TSLA220617C035000002020-08-28 2:57PM EST3,500.00525.35520.00539.50-10.65-1.99%48986272.81%
TSLA220617C036000002020-08-27 1:24PM EST3,600.00499.50504.00523.500.00---269.30%
TSLA220617C039000002020-08-28 11:59AM EST3,900.00482.34460.50480.00+9.34+1.97%220260.30%
TSLA220617C040000002020-08-28 2:07PM EST4,000.00460.00447.00466.50+35.35+8.32%33257.62%
TSLA220617C041000002020-08-27 10:38AM EST4,100.00432.00434.50454.000.00---255.24%
TSLA220617C042000002020-08-28 1:16PM EST4,200.00440.00422.50441.50+4.00+0.92%12-252.92%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220617P000010002021-11-26 10:23AM EST1.000.010.000.010.00-1,100147,801287.50%
TSLA220617P000020002021-11-26 11:06AM EST2.000.010.000.020.00-2025,620265.63%
TSLA220617P000030002021-11-02 2:58PM EST3.000.040.000.020.00-40017,195243.75%
TSLA220617P000040002021-11-02 2:58PM EST4.000.030.000.030.00-271,869237.50%
TSLA220617P000050002021-10-22 1:23PM EST5.000.010.000.000.00-1050.00%
TSLA220617P000060002021-11-10 12:47PM EST6.000.010.000.050.00-51969226.56%
TSLA220617P000070002021-09-03 9:06AM EST7.000.020.000.400.00-10524269.53%
TSLA220617P000080002021-10-26 9:34AM EST8.000.010.000.100.00-2668225.00%
TSLA220617P000090002021-10-28 12:54PM EST9.000.050.000.780.00-1245274.71%
TSLA220617P000100002021-11-03 8:30AM EST10.000.030.000.050.00-16,293201.56%
TSLA220617P000110002021-11-02 2:56PM EST11.000.180.000.560.00-378249.22%
TSLA220617P000120002021-11-26 11:48AM EST12.000.150.010.150.00-2316212.89%
TSLA220617P000130002021-11-16 1:14PM EST13.000.020.010.050.00-50943190.63%
TSLA220617P000140002021-11-16 1:09PM EST14.000.010.010.570.00-27216234.38%
TSLA220617P000150002021-11-03 8:40AM EST15.000.020.010.570.00-50407229.88%
TSLA220617P000160002021-08-25 4:31PM EST16.000.070.000.410.00-5190216.99%
TSLA220617P000170002021-10-25 12:18PM EST17.000.040.000.800.00-1407230.66%
TSLA220617P000180002021-08-31 2:23PM EST18.000.040.000.540.00-1472216.41%
TSLA220617P000190002021-10-14 2:30PM EST19.000.050.000.150.00-2318186.72%
TSLA220617P000200002021-11-26 11:05AM EST20.000.040.010.040.00-25,938167.97%
TSLA220617P000210002021-10-04 11:10AM EST21.000.060.010.290.00-80199194.14%
TSLA220617P000220002021-10-04 11:10AM EST22.000.040.000.290.00-21486191.02%
TSLA220617P000230002021-10-26 9:34AM EST23.000.010.000.820.00-6166211.52%
TSLA220617P000240002021-10-04 10:06AM EST24.000.060.000.300.00-5443186.72%
TSLA220617P000250002020-08-25 10:13AM EST25.001.170.751.200.00-21,038231.30%
TSLA220617P000260002021-11-09 12:25PM EST26.000.110.000.530.00-5141193.75%
TSLA220617P000280002021-10-25 2:58PM EST28.000.010.000.830.00-3399199.32%
TSLA220617P000300002021-11-26 10:01AM EST30.000.050.040.050.00-101,998156.64%
TSLA220617P000320002021-10-21 8:33AM EST32.000.070.000.050.00-5144146.88%
TSLA220617P000340002021-11-09 12:11PM EST34.000.050.000.060.00-2140146.09%
TSLA220617P000350002020-08-27 2:50PM EST35.001.040.454.350.00-2121238.40%
TSLA220617P000360002021-10-26 1:01PM EST36.000.060.000.060.00-5161142.97%
TSLA220617P000380002021-11-05 1:29PM EST38.000.130.000.070.00-18187142.58%
TSLA220617P000400002021-11-11 3:45PM EST40.000.070.000.070.00-54,060140.23%
TSLA220617P000420002021-11-23 1:24PM EST42.000.040.000.080.00-5295139.45%
TSLA220617P000440002021-10-26 1:01PM EST44.000.070.000.080.00-8451137.50%
TSLA220617P000450002020-08-26 2:33PM EST45.002.001.393.000.00-132214.31%
TSLA220617P000460002021-11-09 3:59PM EST46.000.090.000.090.00-351,414136.72%
TSLA220617P000480002021-11-15 1:45PM EST48.000.090.000.090.00-3348134.77%
TSLA220617P000500002021-12-01 3:48PM EST50.000.110.070.11+0.10+1,000.00%313,324140.82%
TSLA220617P000520002021-09-20 1:28PM EST52.000.340.000.480.00-1488152.64%
TSLA220617P000540002021-10-22 8:30AM EST54.000.410.000.790.00-1177158.89%
TSLA220617P000550002020-08-25 11:38AM EST55.002.500.006.050.00-423209.74%
TSLA220617P000560002021-10-20 9:29AM EST56.000.160.000.790.00-60357156.84%
TSLA220617P000580002021-09-24 2:48PM EST58.000.250.050.550.00-2247150.20%
TSLA220617P000600002021-11-30 1:57PM EST60.000.060.050.730.00-102,612152.64%
TSLA220617P000620002021-10-26 9:27AM EST62.000.040.010.980.00-53,141154.98%
TSLA220617P000640002021-09-29 10:38AM EST64.000.610.000.510.00-1134142.38%
TSLA220617P000650002020-07-21 9:30AM EST65.003.701.424.500.00-2203195.56%
TSLA220617P000660002021-11-02 10:50AM EST66.000.120.000.560.00-5506142.09%
TSLA220617P000680002021-11-22 11:56AM EST68.000.150.000.760.00-3122145.22%
TSLA220617P000700002021-10-29 9:21AM EST70.000.320.040.980.00-51,668148.44%
TSLA220617P000720002021-12-01 11:17AM EST72.000.230.000.78+0.02+9.52%11,331142.38%
TSLA220617P000740002021-09-17 11:50AM EST74.000.390.000.680.00-24343138.77%
TSLA220617P000750002020-07-28 8:50AM EST75.001.000.109.400.00-169200.75%
TSLA220617P000760002021-09-17 11:50AM EST76.000.410.000.690.00-12629137.55%
TSLA220617P000780002021-10-26 9:08AM EST78.000.200.011.070.00-18135143.16%
TSLA220617P000800002021-11-18 3:58PM EST80.000.240.020.390.00-12,727127.73%
TSLA220617P000820002021-11-01 2:41PM EST82.000.300.000.670.00-62,700133.01%
TSLA220617P000840002021-09-30 2:18PM EST84.000.400.000.610.00-1605130.37%
TSLA220617P000850002020-08-14 1:26PM EST85.003.500.009.650.00-20190.72%
TSLA220617P000860002021-08-25 4:32PM EST86.001.050.100.780.00-4376134.38%
TSLA220617P000880002021-11-09 12:12PM EST88.000.240.000.650.00-5269128.81%
TSLA220617P000900002021-11-15 3:56PM EST90.000.260.000.660.00-11,540127.78%
TSLA220617P000920002021-11-08 1:01PM EST92.000.150.000.660.00-3325126.56%
TSLA220617P000940002021-10-11 9:24AM EST94.000.630.000.420.00-9180119.82%
TSLA220617P000950002020-08-25 9:04AM EST95.004.950.015.000.00-112162.18%
TSLA220617P000960002021-10-11 8:50AM EST96.000.670.000.420.00-5135118.75%
TSLA220617P000980002021-11-10 9:50AM EST98.000.030.040.680.00-1492124.41%
TSLA220617P001000002021-12-01 3:44PM EST100.000.290.250.30-0.10-25.64%911,623119.82%
TSLA220617P001020002021-11-15 11:34AM EST102.000.280.000.700.00-1696121.88%
TSLA220617P001040002021-12-01 2:19PM EST104.000.250.000.71-0.37-59.68%10218121.00%
TSLA220617P001050002020-07-27 11:36AM EST105.006.000.5910.000.00-2036176.40%
TSLA220617P001060002021-11-30 1:50PM EST106.000.200.000.710.00-5145120.02%
TSLA220617P001080002021-12-01 3:41PM EST108.000.380.030.50+0.03+8.57%5404115.43%
TSLA220617P001100002021-10-20 8:43AM EST110.000.550.001.110.00-10812124.02%
TSLA220617P001120002021-11-08 12:49PM EST112.000.230.000.740.00-11,246117.58%
TSLA220617P001140002021-08-25 4:31PM EST114.001.900.361.110.00-51,098126.17%
TSLA220617P001150002020-07-10 2:39PM EST115.008.001.0010.500.00-213171.66%
TSLA220617P001160002021-08-24 12:08PM EST116.001.090.381.130.00-12,765125.56%
TSLA220617P001180002021-09-17 10:10AM EST118.000.820.271.060.00-10131122.68%
TSLA220617P001200002021-11-30 12:09PM EST120.000.350.310.780.00-463,371118.95%
TSLA220617P001220002021-11-02 9:02AM EST122.000.450.000.790.00-510,571113.87%
TSLA220617P001240002021-10-08 10:35AM EST124.001.190.120.600.00-21,390111.91%
TSLA220617P001260002021-11-05 11:16AM EST126.000.410.000.810.00-1614112.45%
TSLA220617P001280002021-10-25 10:58AM EST128.000.560.001.360.00-61,163118.38%
TSLA220617P001300002021-11-24 1:18PM EST130.000.550.100.830.00-212,719112.50%
TSLA220617P001320002021-11-18 9:49AM EST132.000.630.150.840.00-110,007112.45%
TSLA220617P001340002021-08-25 4:31PM EST134.003.250.641.390.00-97,534121.66%
TSLA220617P001360002021-10-14 12:19PM EST136.001.050.160.650.00-51,081108.40%
TSLA220617P001380002021-08-25 4:31PM EST138.002.390.701.460.00-31,105120.87%
TSLA220617P001400002021-11-23 2:46PM EST140.000.600.140.890.00-253,923109.72%
TSLA220617P001420002021-10-25 1:06PM EST142.000.660.001.470.00-1530113.57%
TSLA220617P001440002021-08-25 4:31PM EST144.002.400.811.570.00-13505119.82%
TSLA220617P001460002021-08-25 4:31PM EST146.002.520.841.610.00-31,486119.46%
TSLA220617P001480002021-11-12 2:35PM EST148.000.540.200.950.00-24,603108.06%
TSLA220617P001500002021-12-01 3:25PM EST150.000.510.400.67-0.02-3.77%76,289106.45%
TSLA220617P001520002021-11-23 11:21AM EST152.000.720.130.980.00-1278106.20%
TSLA220617P001540002021-11-08 12:36PM EST154.000.590.140.990.00-13,558105.66%
TSLA220617P001560002021-11-30 1:49PM EST156.000.500.161.010.00-5641105.42%
TSLA220617P001580002021-11-08 11:29AM EST158.000.700.181.020.00-203,648105.03%
TSLA220617P001600002021-11-26 12:46PM EST160.000.730.191.040.00-58,553104.64%
TSLA220617P001620002021-10-25 1:03PM EST162.000.860.061.660.00-1499108.20%
TSLA220617P001640002021-11-10 2:32PM EST164.001.050.161.070.00-1675103.27%
TSLA220617P001660002021-10-05 10:27AM EST166.001.820.491.070.00-2133105.52%
TSLA220617P001680002021-11-24 11:55AM EST168.000.800.191.390.00-1170105.03%
TSLA220617P001700002021-11-24 10:14AM EST170.000.850.571.410.00-41,103107.30%
TSLA220617P001720002021-11-12 10:41AM EST172.001.030.291.430.00-2270104.79%
TSLA220617P001740002021-11-23 2:42PM EST174.000.830.251.450.00-469103.96%
TSLA220617P001760002021-09-21 9:55AM EST176.002.240.302.090.00-2100107.89%
TSLA220617P001780002021-12-01 3:09PM EST178.000.850.401.48+0.09+11.84%535103.96%
TSLA220617P001800002021-11-24 3:57PM EST180.000.970.301.500.00-25,641102.76%
TSLA220617P001820002021-09-07 10:07AM EST182.001.960.404.600.00-8858117.54%
TSLA220617P001840002021-09-23 8:54AM EST184.002.100.402.260.00-3717106.74%
TSLA220617P001860002021-11-26 12:54PM EST186.001.010.361.560.00-546101.71%
TSLA220617P001880002021-11-17 3:29PM EST188.001.040.381.580.00-2291101.37%
TSLA220617P001900002021-09-07 12:53PM EST190.002.160.395.000.00-248993116.04%
TSLA220617P001920002021-11-09 1:07PM EST192.001.060.481.340.00-159199.22%
TSLA220617P001940002021-11-12 9:30AM EST194.001.100.501.360.00-16298.90%
TSLA220617P001960002021-11-15 9:32AM EST196.001.030.531.480.00-135499.29%
TSLA220617P001980002021-10-14 12:31PM EST198.002.310.831.430.00-5990100.20%
TSLA220617P001990002021-10-19 8:38AM EST199.001.880.551.740.00-1467100.07%
TSLA220617P002000002021-12-01 3:04PM EST200.001.000.801.140.00-2326,32697.68%
TSLA220617P002010002021-11-08 10:33AM EST201.001.000.581.590.00-2512998.80%
TSLA220617P002020002021-11-29 2:23PM EST202.000.980.531.590.00-120498.22%
TSLA220617P002030002021-11-29 10:20AM EST203.001.100.651.510.00-194098.17%
TSLA220617P002040002021-11-30 3:02PM EST204.001.020.551.680.00-20042998.29%
TSLA220617P002080002021-11-30 3:02PM EST208.001.080.661.530.00-20080296.92%
TSLA220617P002100002021-11-11 10:29AM EST210.001.380.621.830.00-168397.80%
TSLA220617P002120002021-10-26 11:07AM EST212.001.520.662.250.00-164199.50%
TSLA220617P002160002021-11-09 11:31AM EST216.001.400.701.640.00-2034895.56%
TSLA220617P002200002021-11-19 3:10PM EST220.001.200.751.690.00-137595.02%
TSLA220617P002240002021-11-08 1:24PM EST224.001.250.801.930.00-141295.37%
TSLA220617P002260002021-11-17 2:00PM EST226.001.250.831.780.00-12194.29%
TSLA220617P002280002021-11-19 3:51PM EST228.001.320.861.860.00-551594.29%
TSLA220617P002300002021-11-04 10:43AM EST230.001.850.892.090.00-188194.93%
TSLA220617P002320002021-10-11 8:44AM EST232.003.961.111.790.00-359994.07%
TSLA220617P002340002021-10-22 1:49PM EST234.002.300.000.000.00-1050.00%
TSLA220617P002360002021-10-15 1:51PM EST236.003.601.052.020.00-544993.77%
TSLA220617P002380002021-12-01 9:35AM EST238.001.221.012.21-0.21-14.69%28993.88%
TSLA220617P002400002021-11-18 11:47AM EST240.001.551.102.250.00-15066293.90%
TSLA220617P002420002021-08-18 11:02AM EST242.005.501.903.950.00-137101.44%
TSLA220617P002440002021-11-16 10:24AM EST244.001.521.102.300.00-255893.09%
TSLA220617P002460002021-11-02 11:08AM EST246.002.251.142.340.00-119392.90%
TSLA220617P002480002021-11-04 10:05AM EST248.002.051.172.370.00-2012892.63%
TSLA220617P002500002021-12-01 11:56AM EST250.001.561.202.42-0.06-3.70%186092.43%
TSLA220617P002520002021-11-16 3:20PM EST252.001.651.232.460.00-81,34692.19%
TSLA220617P002540002021-11-12 10:42AM EST254.001.701.272.490.00-250891.96%
TSLA220617P002560002021-08-20 2:16PM EST256.006.603.704.850.00-20269104.04%
TSLA220617P002580002021-11-16 11:25AM EST258.001.741.342.570.00-128791.52%
TSLA220617P002600002021-11-04 9:03AM EST260.002.621.382.600.00-202,78891.27%
TSLA220617P002620002021-11-18 9:49AM EST262.001.961.422.640.00-171591.06%
TSLA220617P002640002021-08-25 4:31PM EST264.007.354.055.200.00-10098103.31%
TSLA220617P002660002021-10-27 12:49PM EST266.002.831.643.250.00-36192.65%
TSLA220617P002680002021-10-21 9:14AM EST268.002.931.352.540.00-14489.11%
TSLA220617P002700002021-11-23 3:07PM EST270.002.191.572.800.00-289290.17%
TSLA220617P002720002021-08-16 9:35AM EST272.008.154.405.150.00-130101.78%
TSLA220617P002740002021-11-26 10:07AM EST274.002.091.662.860.00-17289.70%
TSLA220617P002760002021-12-01 10:10AM EST276.001.871.702.84-0.23-10.95%16289.31%
TSLA220617P002780002021-11-29 9:57AM EST278.002.051.742.970.00-34089.34%
TSLA220617P002800002021-11-29 9:58AM EST280.002.201.793.00+0.02+0.92%13,40889.12%
TSLA220617P002820002021-11-10 12:59PM EST282.002.451.833.050.00-114388.92%
TSLA220617P002840002021-11-12 12:35PM EST284.002.221.882.900.00-221788.20%
TSLA220617P002860002021-08-25 4:32PM EST286.009.845.056.300.00-452101.35%
TSLA220617P002880002021-10-18 11:40AM EST288.004.561.672.870.00-1626286.65%
TSLA220617P002900002021-11-23 11:21AM EST290.002.572.023.050.00-133787.66%
TSLA220617P002920002021-08-25 4:32PM EST292.0011.655.356.550.00-1103100.73%
TSLA220617P002940002021-11-09 11:24AM EST294.002.782.123.300.00-349087.70%
TSLA220617P002960002021-11-02 9:57AM EST296.002.802.163.400.00-25687.60%
TSLA220617P002980002021-11-24 9:52AM EST298.003.032.223.500.00-59387.56%
TSLA220617P003000002021-12-01 3:56PM EST300.002.752.273.00+0.24+9.56%24,96986.02%
TSLA220617P003020002021-11-16 9:55AM EST302.002.802.323.500.00-129386.94%
TSLA220617P003040002021-11-09 10:02AM EST304.002.582.373.650.00-2012486.98%
TSLA220617P003060002021-11-23 9:32AM EST306.002.552.433.500.00-27886.34%
TSLA220617P003080002021-10-25 1:47PM EST308.004.702.744.100.00-411987.92%
TSLA220617P003100002021-11-22 2:44PM EST310.002.642.543.700.00-256886.21%
TSLA220617P003120002021-11-10 12:59PM EST312.003.252.603.750.00-13486.02%
TSLA220617P003140002021-10-04 10:05AM EST314.008.402.272.960.00-34483.03%
TSLA220617P003160002021-09-20 10:22AM EST316.008.553.704.600.00-412989.07%
TSLA220617P003180002021-09-20 10:22AM EST318.008.703.804.700.00-123289.00%
TSLA220617P003200002021-11-30 10:09AM EST320.002.852.834.050.00-797085.48%
TSLA220617P003240002021-10-21 11:08AM EST324.004.672.413.650.00-204682.94%
TSLA220617P003280002021-11-17 9:42AM EST328.002.963.054.100.00-27384.39%
TSLA220617P003300002021-11-23 10:18AM EST330.003.433.154.300.00-1263084.56%
TSLA220617P003320002021-11-17 10:39AM EST332.003.103.254.400.00-15384.53%
TSLA220617P003360002021-11-26 12:41PM EST336.004.203.354.550.00-112284.19%
TSLA220617P003400002021-11-24 1:15PM EST340.003.803.504.650.00-959483.84%
TSLA220617P003440002021-10-18 9:20AM EST344.007.152.924.150.00