Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
871.27+6.76 (+0.78%)
At close: 04:00PM EDT
871.47 +0.20 (+0.02%)
After hours: 04:13PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220812C002500002022-08-03 10:17AM EDT250.00663.65617.95619.250.00-1110.00%
TSLA220812C003000002022-08-02 10:18AM EDT300.00594.00568.00569.450.00-30140.00%
TSLA220812C003500002022-08-05 10:52AM EDT350.00537.15517.40519.30-12.49-2.27%5120.00%
TSLA220812C004000002022-08-05 11:04AM EDT400.00497.20468.50470.450.00-1530.00%
TSLA220812C004200002022-07-12 3:15PM EDT420.00278.86447.30449.250.00-1490.00%
TSLA220812C004400002022-08-08 3:58PM EDT440.00429.25427.40429.25-22.12-4.90%1970.00%
TSLA220812C004500002022-08-08 2:11PM EDT450.00434.70417.40419.20+52.15+13.63%62060.00%
TSLA220812C004600002022-07-01 11:11AM EDT460.00227.23429.55433.400.00-8438467.11%
TSLA220812C004700002022-08-03 3:31PM EDT470.00454.95397.40399.250.00-5420.00%
TSLA220812C004800002022-08-01 11:19AM EDT480.00424.15388.30389.850.00-5100.00%
TSLA220812C004900002022-08-04 10:16AM EDT490.00442.75377.35379.300.00-280.00%
TSLA220812C005000002022-08-05 1:44PM EDT500.00376.00368.55370.700.00-1490.00%
TSLA220812C005100002022-08-03 3:31PM EDT510.00415.00358.50360.750.00-5110.00%
TSLA220812C005200002022-08-03 12:15PM EDT520.00396.95348.60350.750.00-1140.00%
TSLA220812C005300002022-07-19 2:19PM EDT530.00214.50338.60339.250.00-2760.00%
TSLA220812C005400002022-07-01 12:32PM EDT540.00157.47350.15353.900.00-4017375.06%
TSLA220812C005500002022-08-08 3:54PM EDT550.00318.30318.15319.85-1.93-0.60%122020.00%
TSLA220812C005600002022-08-08 3:54PM EDT560.00308.30308.25309.60-44.25-12.55%81430.00%
TSLA220812C005700002022-08-08 3:52PM EDT570.00299.56297.60299.25+126.46+73.06%22150.00%
TSLA220812C005750002022-07-22 12:21PM EDT575.00249.78293.90295.800.00-210.00%
TSLA220812C005800002022-08-08 10:40AM EDT580.00334.50288.35289.90+189.90+131.33%1620.00%
TSLA220812C005900002022-08-05 11:27AM EDT590.00292.02277.65279.650.00-7190.00%
TSLA220812C006000002022-08-08 3:56PM EDT600.00268.50268.40269.55+9.50+3.67%461210.00%
TSLA220812C006100002022-08-04 9:50AM EDT610.00329.02258.60260.850.00-2120.00%
TSLA220812C006150002022-08-08 3:39PM EDT615.00255.87252.50254.90+10.57+4.31%6290.00%
TSLA220812C006200002022-08-08 3:48PM EDT620.00250.00247.50249.95+9.10+3.78%3490.00%
TSLA220812C006250002022-08-08 2:42PM EDT625.00250.62243.45244.95+11.64+4.87%1300.00%
TSLA220812C006300002022-08-08 2:31PM EDT630.00249.50238.20239.70+13.96+5.93%2310.00%
TSLA220812C006350002022-08-08 3:38PM EDT635.00236.29233.65234.35+6.29+2.73%19320.00%
TSLA220812C006400002022-08-05 12:46PM EDT640.00257.65227.65229.40+21.05+8.90%5740.00%
TSLA220812C006450002022-08-08 3:38PM EDT645.00226.33222.55224.40-22.38-9.00%24290.00%
TSLA220812C006500002022-08-08 2:07PM EDT650.00234.10218.25219.35+6.85+3.01%4250.00%
TSLA220812C006550002022-08-08 2:59PM EDT655.00217.45213.20214.45+9.42+4.53%4150.00%
TSLA220812C006600002022-08-08 2:07PM EDT660.00224.10207.75209.40+6.48+2.98%41,5860.00%
TSLA220812C006650002022-08-05 11:31AM EDT665.00218.55203.25204.400.00-1100.00%
TSLA220812C006700002022-08-08 3:52PM EDT670.00199.67198.25200.95+7.85+4.09%31140.00%
TSLA220812C006750002022-08-08 3:44PM EDT675.00195.20193.25194.85+5.20+2.74%33530.00%
TSLA220812C006800002022-08-08 3:28PM EDT680.00192.90187.70189.45-36.57-15.94%91380.00%
TSLA220812C006850002022-08-08 12:27PM EDT685.00214.54182.75184.45+22.05+11.46%1530.00%
TSLA220812C006900002022-08-05 3:21PM EDT690.00168.00177.80179.450.00-5620.00%
TSLA220812C006950002022-08-08 2:39PM EDT695.00179.40172.70174.45+12.40+7.43%4780.00%
TSLA220812C007000002022-08-08 3:31PM EDT700.00170.50167.75170.00+6.40+3.90%213170.00%
TSLA220812C007050002022-08-08 1:37PM EDT705.00186.90162.75165.00+27.65+17.36%7250.00%
TSLA220812C007100002022-08-08 3:14PM EDT710.00168.54157.75159.60+13.67+8.83%5890.00%
TSLA220812C007150002022-08-08 1:47PM EDT715.00175.77154.20156.00+26.07+17.41%23480.00%
TSLA220812C007200002022-08-08 3:21PM EDT720.00152.90147.80149.65+9.60+6.70%301240.00%
TSLA220812C007250002022-08-08 3:22PM EDT725.00148.35143.95145.45+8.31+5.93%232600.00%
TSLA220812C007300002022-08-08 2:13PM EDT730.00152.75137.95139.75+18.07+13.42%142420.00%
TSLA220812C007350002022-08-08 2:26PM EDT735.00145.95133.60135.15+14.12+10.71%181990.00%
TSLA220812C007400002022-08-08 2:05PM EDT740.00142.62128.60130.15+13.81+10.72%251090.00%
TSLA220812C007450002022-08-08 10:24AM EDT745.00137.72124.20125.50+18.91+15.92%81380.00%
TSLA220812C007500002022-08-08 3:41PM EDT750.00121.74118.60120.00+3.74+3.17%435450.00%
TSLA220812C007550002022-08-08 3:12PM EDT755.00122.00113.60115.00+9.72+8.66%19810.00%
TSLA220812C007600002022-08-08 3:54PM EDT760.00110.00108.70110.25+4.22+3.99%362360.00%
TSLA220812C007650002022-08-08 3:47PM EDT765.00105.27103.95105.30+4.02+3.97%492590.00%
TSLA220812C007700002022-08-08 3:52PM EDT770.00100.8999.10100.75+3.99+4.12%592,0940.00%
TSLA220812C007750002022-08-08 2:51PM EDT775.0096.9095.7096.50+7.05+7.85%2627145.90%
TSLA220812C007800002022-08-08 3:55PM EDT780.0091.1589.4091.10+4.05+4.65%563440.00%
TSLA220812C007850002022-08-08 1:06PM EDT785.00112.4984.8086.45+30.44+37.10%1530040.14%
TSLA220812C007900002022-08-08 3:50PM EDT790.0083.5581.5583.15+4.57+5.79%2626151.33%
TSLA220812C007950002022-08-08 3:23PM EDT795.0082.1576.1577.50+9.54+13.14%3134550.01%
TSLA220812C008000002022-08-08 3:57PM EDT800.0072.3071.4072.95+2.57+3.69%33489250.77%
TSLA220812C008025002022-08-08 3:54PM EDT802.5069.6569.3570.70+2.85+4.27%34351.04%
TSLA220812C008050002022-08-08 2:47PM EDT805.0072.1567.0068.95+3.99+5.85%5149054.07%
TSLA220812C008075002022-08-08 3:11PM EDT807.5070.2964.5566.10+7.99+12.83%2010050.53%
TSLA220812C008100002022-08-08 3:47PM EDT810.0063.4562.7563.80+1.46+2.36%4423050.12%
TSLA220812C008125002022-08-08 3:47PM EDT812.5061.3060.5061.75+0.75+1.24%2721650.92%
TSLA220812C008150002022-08-08 3:58PM EDT815.0059.7558.8059.75+5.35+9.83%5829651.72%
TSLA220812C008175002022-08-08 2:35PM EDT817.5064.1056.4057.50+9.10+16.55%232751.20%
TSLA220812C008200002022-08-08 3:53PM EDT820.0054.4554.4055.55+1.15+2.16%15868051.86%
TSLA220812C008225002022-08-08 3:54PM EDT822.5052.8552.8053.75-1.75-3.21%474051.03%
TSLA220812C008250002022-08-08 3:54PM EDT825.0050.8551.4552.45+1.32+2.67%10246753.74%
TSLA220812C008300002022-08-08 3:53PM EDT830.0046.6046.5047.55+0.80+1.75%9434950.27%
TSLA220812C008350002022-08-08 3:55PM EDT835.0043.6043.2044.05+1.60+3.81%9526851.75%
TSLA220812C008400002022-08-08 3:57PM EDT840.0039.6039.6040.40+0.60+1.54%46261251.87%
TSLA220812C008450002022-08-08 3:57PM EDT845.0036.1036.6037.40+0.10+0.28%28351953.28%
TSLA220812C008500002022-08-08 3:57PM EDT850.0032.9633.1033.80+0.41+1.26%3,8643,70152.60%
TSLA220812C008550002022-08-08 3:57PM EDT855.0030.0530.3030.70+0.35+1.18%4711,69253.08%
TSLA220812C008600002022-08-08 3:58PM EDT860.0027.8827.1527.45+0.88+3.26%6,26593352.43%
TSLA220812C008650002022-08-08 3:58PM EDT865.0025.2524.9025.25+1.25+5.21%1,7431,20753.78%
TSLA220812C008700002022-08-08 3:58PM EDT870.0022.5022.2022.45+0.82+3.78%7,8972,32453.35%
TSLA220812C008750002022-08-08 3:58PM EDT875.0020.2219.9520.20+0.63+3.22%4,8081,43253.70%
TSLA220812C008800002022-08-08 3:58PM EDT880.0017.8017.3017.50+0.25+1.42%20,7302,41752.55%
TSLA220812C008850002022-08-08 3:58PM EDT885.0015.9915.3515.60+0.30+1.91%7,1391,23152.81%
TSLA220812C008900002022-08-08 3:57PM EDT890.0013.7013.6013.85-0.43-3.04%16,7341,82853.08%
TSLA220812C008950002022-08-08 3:57PM EDT895.0012.1812.0012.20-0.22-1.77%7,3371,10853.25%
TSLA220812C009000002022-08-08 3:58PM EDT900.0011.0310.9011.10-0.07-0.63%51,1348,01554.44%
TSLA220812C009050002022-08-08 3:58PM EDT905.009.689.609.80+0.08+0.83%13,4891,69654.72%
TSLA220812C009100002022-08-08 3:58PM EDT910.008.508.108.30-0.30-3.41%29,1882,92954.00%
TSLA220812C009125002022-08-08 3:57PM EDT912.507.697.657.85-0.61-7.35%4,21844054.38%
TSLA220812C009150002022-08-08 3:58PM EDT915.007.537.407.60-0.11-1.44%9,3351,28755.33%
TSLA220812C009175002022-08-08 3:56PM EDT917.506.796.656.80-0.36-5.03%2,95739054.49%
TSLA220812C009200002022-08-08 3:58PM EDT920.006.496.256.40-0.26-3.85%25,9503,84054.78%
TSLA220812C009225002022-08-08 3:56PM EDT922.505.955.956.10-0.09-1.49%3,35973155.35%
TSLA220812C009250002022-08-08 3:57PM EDT925.005.505.505.60-0.32-5.50%13,1222,23655.21%
TSLA220812C009275002022-08-08 3:57PM EDT927.505.245.105.25-0.41-7.26%2,59242055.33%
TSLA220812C009300002022-08-08 3:58PM EDT930.005.005.005.15-0.24-4.58%13,7492,47656.45%
TSLA220812C009325002022-08-08 3:57PM EDT932.504.504.504.60-0.45-9.09%2,19332755.84%
TSLA220812C009350002022-08-08 3:58PM EDT935.004.434.304.50-0.24-5.14%4,1861,54856.65%
TSLA220812C009375002022-08-08 3:57PM EDT937.503.983.954.10-0.22-5.24%1,98341456.45%
TSLA220812C009400002022-08-08 3:58PM EDT940.003.953.803.95-0.16-3.89%7,9111,86757.17%
TSLA220812C009450002022-08-08 3:57PM EDT945.003.303.303.45-0.40-10.81%4,7801,35757.50%
TSLA220812C009500002022-08-08 3:58PM EDT950.003.012.902.93-0.23-7.10%55,02010,16457.72%
TSLA220812C009550002022-08-08 3:57PM EDT955.002.582.512.59-0.41-13.71%3,8211,03058.17%
TSLA220812C009600002022-08-08 3:58PM EDT960.002.352.242.30-0.33-12.31%8,8632,27758.86%
TSLA220812C009650002022-08-08 3:57PM EDT965.002.041.962.04-0.27-11.69%3,1841,17859.40%
TSLA220812C009700002022-08-08 3:57PM EDT970.001.831.781.88-0.21-10.29%11,8301,66860.44%
TSLA220812C009750002022-08-08 3:57PM EDT975.001.621.571.63-0.21-11.48%4,9571,65560.84%
TSLA220812C009800002022-08-08 3:57PM EDT980.001.421.401.45-0.19-11.80%6,2484,39061.49%
TSLA220812C009850002022-08-08 3:57PM EDT985.001.271.241.30-0.23-15.33%2,78670162.13%
TSLA220812C009900002022-08-08 3:57PM EDT990.001.151.131.18-0.24-17.27%4,8482,04862.99%
TSLA220812C009950002022-08-08 3:58PM EDT995.001.091.031.06-0.21-16.15%2,9891,08463.77%
TSLA220812C010000002022-08-08 3:58PM EDT1,000.000.960.950.94-0.20-17.24%45,94812,85364.53%
TSLA220812C010100002022-08-08 3:57PM EDT1,010.000.760.760.80-0.22-22.45%6,6711,53666.06%
TSLA220812C010200002022-08-08 3:57PM EDT1,020.000.640.620.68-0.21-24.71%5,6091,75067.65%
TSLA220812C010250002022-08-08 3:57PM EDT1,025.000.580.580.60-0.19-24.68%4,6802,09268.36%
TSLA220812C010300002022-08-08 3:56PM EDT1,030.000.530.530.56-0.19-26.39%6,4741,23669.24%
TSLA220812C010400002022-08-08 3:58PM EDT1,040.000.450.430.48-0.18-28.57%5,4182,72170.65%
TSLA220812C010500002022-08-08 3:57PM EDT1,050.000.390.380.40-0.16-29.09%16,2763,95572.31%
TSLA220812C010600002022-08-08 3:57PM EDT1,060.000.330.320.33-0.18-35.29%2,8051,80373.63%
TSLA220812C010750002022-08-08 3:56PM EDT1,075.000.270.250.27-0.16-37.21%2,2483,18575.93%
TSLA220812C010800002022-08-08 3:58PM EDT1,080.000.240.200.25-0.19-44.19%4,2631,96876.03%
TSLA220812C011000002022-08-08 3:57PM EDT1,100.000.190.170.19-0.14-42.42%11,4777,72179.49%
TSLA220812C011200002022-08-08 3:55PM EDT1,120.000.130.130.15-0.12-48.00%2,2012,45482.62%
TSLA220812C011250002022-08-08 3:57PM EDT1,125.000.130.110.13-0.10-43.48%1,69467782.42%
TSLA220812C011400002022-08-08 3:52PM EDT1,140.000.100.090.11-0.11-52.38%1,2895,99384.57%
TSLA220812C011500002022-08-08 3:58PM EDT1,150.000.080.080.10-0.10-55.56%3,2903,53386.13%
TSLA220812C011600002022-08-08 3:39PM EDT1,160.000.080.050.08-0.07-46.67%6981,55585.94%
TSLA220812C011750002022-08-08 3:54PM EDT1,175.000.060.050.07-0.08-57.14%67363488.67%
TSLA220812C011800002022-08-08 3:56PM EDT1,180.000.050.050.07-0.08-61.54%8201,59689.84%
TSLA220812C012000002022-08-08 3:58PM EDT1,200.000.050.040.05-0.05-50.00%3,0173,87091.80%
TSLA220812C012200002022-08-08 3:57PM EDT1,220.000.040.030.05-0.04-50.00%7051,19894.92%
TSLA220812C012400002022-08-08 3:55PM EDT1,240.000.030.020.04-0.04-57.14%1,22488796.88%
TSLA220812C012500002022-08-08 3:53PM EDT1,250.000.030.020.04-0.04-57.14%5741,25998.83%
TSLA220812C012600002022-08-08 3:39PM EDT1,260.000.030.020.04-0.04-57.14%375493100.78%
TSLA220812C012750002022-08-08 3:36PM EDT1,275.000.030.010.03-0.03-50.00%138258100.78%
TSLA220812C013000002022-08-08 3:42PM EDT1,300.000.020.010.03-0.03-60.00%9021,313105.47%
TSLA220812C013250002022-08-08 2:52PM EDT1,325.000.020.010.03-0.02-50.00%173139109.38%
TSLA220812C013500002022-08-08 2:53PM EDT1,350.000.020.000.03-0.02-50.00%565661111.72%
TSLA220812C013750002022-08-08 3:58PM EDT1,375.000.020.010.020.00-11790115.63%
TSLA220812C014000002022-08-08 3:50PM EDT1,400.000.010.010.04-0.03-75.00%682517125.00%
TSLA220812C014250002022-08-08 3:27PM EDT1,425.000.010.010.03-0.02-66.67%148229126.56%
TSLA220812C014500002022-08-08 3:58PM EDT1,450.000.020.010.03+0.01+100.00%86456131.25%
TSLA220812C014750002022-08-08 3:57PM EDT1,475.000.020.010.030.00-64240135.16%
TSLA220812C015000002022-08-08 2:19PM EDT1,500.000.010.000.01-0.01-50.00%509866125.00%
TSLA220812C015250002022-08-05 3:52PM EDT1,525.000.020.000.020.00-6141135.94%
TSLA220812C015500002022-08-08 10:17AM EDT1,550.000.020.000.020.00-7204139.06%
TSLA220812C015750002022-08-08 10:28AM EDT1,575.000.030.000.020.00-683143.75%
TSLA220812C016000002022-08-08 3:56PM EDT1,600.000.010.000.01-0.03-75.00%101137140.63%
TSLA220812C016250002022-08-05 2:27PM EDT1,625.000.010.000.010.00-223143.75%
TSLA220812C016500002022-08-08 9:54AM EDT1,650.000.010.000.03-0.03-75.00%1104157.81%
TSLA220812C016750002022-08-08 12:07PM EDT1,675.000.010.000.03-0.04-80.00%329160.94%
TSLA220812C017000002022-08-08 12:32PM EDT1,700.000.010.000.020.00-69207159.38%
TSLA220812C017250002022-08-08 9:51AM EDT1,725.000.030.000.03+0.02+200.00%549167.19%
TSLA220812C017500002022-08-08 3:43PM EDT1,750.000.010.000.010.00-233216159.38%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220812P002500002022-08-08 9:55AM EDT250.000.010.000.010.00-14878293.75%
TSLA220812P003000002022-08-05 3:47PM EDT300.000.010.000.010.00-1001,713250.00%
TSLA220812P003500002022-08-08 9:57AM EDT350.000.010.000.010.00-46827212.50%
TSLA220812P004000002022-08-08 12:09PM EDT400.000.020.000.02+0.01+100.00%291,396193.75%
TSLA220812P004200002022-08-08 3:53PM EDT420.000.010.000.010.00-10436175.00%
TSLA220812P004400002022-08-08 11:13AM EDT440.000.010.000.01-0.01-50.00%1401162.50%
TSLA220812P004500002022-08-08 3:57PM EDT450.000.010.010.02-0.02-66.67%116576170.31%
TSLA220812P004600002022-08-08 3:41PM EDT460.000.020.010.02-0.01-33.33%21206165.63%
TSLA220812P004700002022-08-08 3:41PM EDT470.000.010.000.02-0.01-50.00%17185154.69%
TSLA220812P004800002022-08-08 1:39PM EDT480.000.010.000.03-0.02-66.67%1108154.69%
TSLA220812P004900002022-08-08 3:15PM EDT490.000.020.010.02-0.01-33.33%19183150.00%
TSLA220812P005000002022-08-08 3:49PM EDT500.000.010.010.02-0.02-66.67%581,280143.75%
TSLA220812P005100002022-08-08 1:36PM EDT510.000.010.010.02-0.04-80.00%26734139.06%
TSLA220812P005200002022-08-08 1:50PM EDT520.000.020.010.02-0.03-60.00%341,160134.38%
TSLA220812P005300002022-08-08 2:10PM EDT530.000.030.000.040.00-26313132.81%
TSLA220812P005400002022-08-08 2:54PM EDT540.000.030.020.04-0.03-50.00%36344132.81%
TSLA220812P005500002022-08-08 3:55PM EDT550.000.030.020.03-0.03-50.00%1821,534125.78%
TSLA220812P005600002022-08-08 1:45PM EDT560.000.020.030.04-0.08-80.00%21426124.61%
TSLA220812P005700002022-08-08 3:56PM EDT570.000.040.020.05-0.06-60.00%20729119.92%
TSLA220812P005750002022-08-08 3:57PM EDT575.000.040.030.04-0.05-55.56%23568117.97%
TSLA220812P005800002022-08-08 3:57PM EDT580.000.040.010.04-0.06-60.00%72466112.50%
TSLA220812P005900002022-08-08 3:57PM EDT590.000.040.040.06-0.06-60.00%91648114.45%
TSLA220812P006000002022-08-08 3:54PM EDT600.000.040.030.04-0.07-63.64%2,1111,570106.25%
TSLA220812P006050002022-08-08 12:37PM EDT605.000.040.030.05-0.07-63.64%7402105.47%
TSLA220812P006100002022-08-08 3:40PM EDT610.000.050.020.05-0.07-58.33%35344101.95%
TSLA220812P006150002022-08-08 2:05PM EDT615.000.060.010.06-0.09-60.00%2840199.80%
TSLA220812P006200002022-08-08 3:18PM EDT620.000.060.030.08-0.09-60.00%278567101.76%
TSLA220812P006250002022-08-08 3:56PM EDT625.000.060.050.06-0.10-62.50%18234699.61%
TSLA220812P006300002022-08-08 3:40PM EDT630.000.050.030.07-0.11-68.75%7058696.48%
TSLA220812P006350002022-08-08 3:26PM EDT635.000.080.030.09-0.10-55.56%6149696.09%
TSLA220812P006400002022-08-08 2:58PM EDT640.000.100.040.08-0.07-41.18%7021,22493.75%
TSLA220812P006450002022-08-08 3:42PM EDT645.000.070.060.08-0.12-63.16%56928292.97%
TSLA220812P006500002022-08-08 3:54PM EDT650.000.090.080.09-0.11-55.00%1,4861,66092.58%
TSLA220812P006550002022-08-08 3:45PM EDT655.000.090.060.10-0.15-62.50%18998889.84%
TSLA220812P006600002022-08-08 3:43PM EDT660.000.100.080.11-0.14-58.33%1482,09889.06%
TSLA220812P006650002022-08-08 3:49PM EDT665.000.110.080.12-0.17-60.71%28436887.50%
TSLA220812P006700002022-08-08 3:56PM EDT670.000.110.100.13-0.17-60.71%43573786.52%
TSLA220812P006750002022-08-08 3:53PM EDT675.000.120.110.14-0.16-57.14%21456785.06%
TSLA220812P006800002022-08-08 3:56PM EDT680.000.130.120.15-0.22-62.86%5611,17983.59%
TSLA220812P006850002022-08-08 3:42PM EDT685.000.160.130.16-0.18-52.94%25522581.93%
TSLA220812P006900002022-08-08 3:57PM EDT690.000.160.140.18-0.23-58.97%1,1891,08180.66%
TSLA220812P006950002022-08-08 3:51PM EDT695.000.190.170.19-0.24-55.81%6781,18079.49%
TSLA220812P007000002022-08-08 3:56PM EDT700.000.220.210.24-0.25-53.19%3,4455,45079.39%
TSLA220812P007050002022-08-08 3:46PM EDT705.000.250.210.25-0.24-48.98%37451677.30%
TSLA220812P007100002022-08-08 3:53PM EDT710.000.270.240.27-0.31-53.45%1,0751,56975.98%
TSLA220812P007150002022-08-08 3:50PM EDT715.000.300.270.30-0.38-55.88%22282974.80%
TSLA220812P007200002022-08-08 3:57PM EDT720.000.330.310.34-0.39-54.17%8421,08073.73%
TSLA220812P007250002022-08-08 3:57PM EDT725.000.360.350.39-0.43-54.43%9771,02572.71%
TSLA220812P007300002022-08-08 3:57PM EDT730.000.420.400.44-0.43-50.59%2,6061,70271.63%
TSLA220812P007350002022-08-08 3:56PM EDT735.000.480.450.49-0.53-52.48%81385970.41%
TSLA220812P007400002022-08-08 3:57PM EDT740.000.570.550.59-0.60-51.28%3,7212,27170.02%
TSLA220812P007450002022-08-08 3:58PM EDT745.000.630.630.66-0.66-51.16%59693868.92%
TSLA220812P007500002022-08-08 3:58PM EDT750.000.720.730.76-0.72-50.00%8,3334,09268.04%
TSLA220812P007550002022-08-08 3:58PM EDT755.000.830.850.87-0.80-49.08%98589467.16%
TSLA220812P007600002022-08-08 3:58PM EDT760.000.920.920.96-0.96-51.06%1,6501,56165.63%
TSLA220812P007650002022-08-08 3:55PM EDT765.001.161.091.19-1.02-46.79%1,9281,16365.36%
TSLA220812P007700002022-08-08 3:57PM EDT770.001.381.351.39-1.05-43.21%3,2502,47665.04%
TSLA220812P007750002022-08-08 3:57PM EDT775.001.571.561.61-1.20-43.32%3,2371,12564.23%
TSLA220812P007800002022-08-08 3:57PM EDT780.001.821.821.85-1.33-42.22%4,5831,69363.45%
TSLA220812P007850002022-08-08 3:58PM EDT785.002.042.002.08-1.56-43.33%3,04163462.10%
TSLA220812P007900002022-08-08 3:57PM EDT790.002.542.432.54-1.71-40.24%4,5961,99062.13%
TSLA220812P007950002022-08-08 3:56PM EDT795.002.962.892.96-1.64-35.65%4,7041,36261.71%
TSLA220812P008000002022-08-08 3:58PM EDT800.003.283.303.40-1.97-37.52%23,9077,35460.87%
TSLA220812P008025002022-08-08 3:56PM EDT802.503.733.653.80-2.06-35.58%1,29348761.16%
TSLA220812P008050002022-08-08 3:58PM EDT805.003.803.703.85-2.30-37.70%1,62365459.75%
TSLA220812P008075002022-08-08 3:57PM EDT807.504.404.254.40-2.10-32.31%75640160.64%
TSLA220812P008100002022-08-08 3:57PM EDT810.004.634.604.75-2.37-33.86%4,9691,41960.48%
TSLA220812P008125002022-08-08 3:57PM EDT812.504.954.955.10-2.35-32.19%1,25438560.22%
TSLA220812P008150002022-08-08 3:57PM EDT815.005.415.355.50-2.32-30.01%2,43792060.07%
TSLA220812P008175002022-08-08 3:58PM EDT817.505.655.755.90-2.85-33.53%1,02540559.81%
TSLA220812P008200002022-08-08 3:58PM EDT820.006.106.206.30-2.95-32.60%8,0582,32159.57%
TSLA220812P008225002022-08-08 3:57PM EDT822.506.726.406.60-2.88-30.00%1,35782358.60%
TSLA220812P008250002022-08-08 3:58PM EDT825.006.996.907.00-3.01-30.10%7,4582,05558.28%
TSLA220812P008300002022-08-08 3:58PM EDT830.007.957.858.00-3.25-29.02%8,1952,73757.62%
TSLA220812P008350002022-08-08 3:57PM EDT835.009.499.509.75-3.16-24.98%3,7281,04058.83%
TSLA220812P008400002022-08-08 3:58PM EDT840.0010.5010.8511.05-4.00-27.59%14,3611,77058.40%
TSLA220812P008450002022-08-08 3:58PM EDT845.0012.0912.5512.65-4.17-25.65%4,99690058.49%
TSLA220812P008500002022-08-08 3:58PM EDT850.0013.6513.7013.90-4.35-24.17%55,8745,13356.95%
TSLA220812P008550002022-08-08 3:57PM EDT855.0016.1016.2016.30-3.90-19.50%5,1871,03058.31%
TSLA220812P008600002022-08-08 3:58PM EDT860.0017.8518.2518.50-4.59-20.45%16,2412,89458.36%
TSLA220812P008650002022-08-08 3:58PM EDT865.0019.9020.5520.85-5.09-20.37%7,15397858.49%
TSLA220812P008700002022-08-08 3:58PM EDT870.0022.3022.4522.75-5.21-18.94%18,4572,60757.15%
TSLA220812P008750002022-08-08 3:58PM EDT875.0025.0524.8525.20-4.55-15.37%14,7192,36756.70%
TSLA220812P008800002022-08-08 3:58PM EDT880.0027.8027.8528.25-5.37-16.19%20,2101,83657.31%
TSLA220812P008850002022-08-08 3:57PM EDT885.0031.7531.4031.90-4.46-12.32%11,37473658.95%
TSLA220812P008900002022-08-08 3:58PM EDT890.0034.1634.6035.25-5.42-13.69%16,3751,11759.42%
TSLA220812P008950002022-08-08 3:57PM EDT895.0038.5038.1038.60-4.12-9.67%10,98268359.90%
TSLA220812P009000002022-08-08 3:58PM EDT900.0041.0041.7042.45-5.58-11.98%36,1092,70560.82%
TSLA220812P009050002022-08-08 3:57PM EDT905.0045.8044.9545.80-4.88-9.63%8,0411,01460.24%
TSLA220812P009100002022-08-08 3:56PM EDT910.0049.5048.6049.40-4.88-8.97%7,2971,53460.16%
TSLA220812P009125002022-08-08 3:57PM EDT912.5051.6050.0551.15-4.82-8.54%1,04811559.34%
TSLA220812P009150002022-08-08 3:57PM EDT915.0053.1552.8053.70-5.17-8.86%1,15080361.60%
TSLA220812P009175002022-08-08 3:37PM EDT917.5053.6054.1055.15-5.05-8.61%44611959.89%
TSLA220812P009200002022-08-08 3:53PM EDT920.0058.1757.2558.25-5.63-8.82%3,8961,01763.58%
TSLA220812P009225002022-08-08 3:16PM EDT922.5053.8559.3560.30-13.85-20.46%48020063.95%
TSLA220812P009250002022-08-08 3:56PM EDT925.0062.0061.4062.00-3.50-5.34%99861063.59%
TSLA220812P009275002022-08-08 3:56PM EDT927.5063.6362.5063.60-2.02-3.08%3355361.31%
TSLA220812P009300002022-08-08 3:51PM EDT930.0064.2465.8066.80-7.31-10.22%94053365.49%
TSLA220812P009325002022-08-08 3:47PM EDT932.5068.4566.5067.85-9.55-12.24%2274061.27%
TSLA220812P009350002022-08-08 2:39PM EDT935.0064.5069.8071.00-16.47-20.34%19883665.45%
TSLA220812P009375002022-08-08 2:39PM EDT937.5067.1571.7573.30-9.90-12.85%1247465.58%
TSLA220812P009400002022-08-08 3:37PM EDT940.0072.4574.2075.25-7.51-9.39%25917165.93%
TSLA220812P009450002022-08-08 3:19PM EDT945.0076.0578.8079.95-8.05-9.57%24328167.46%
TSLA220812P009500002022-08-08 3:57PM EDT950.0084.1084.0085.10-4.52-5.10%65864171.01%
TSLA220812P009550002022-08-08 3:48PM EDT955.0087.5086.8588.45-8.73-9.07%14214965.38%
TSLA220812P009600002022-08-08 3:21PM EDT960.0091.0093.0094.65-10.30-10.17%17945173.44%
TSLA220812P009650002022-08-08 3:31PM EDT965.0097.1096.7598.30-8.83-8.34%14623069.87%
TSLA220812P009700002022-08-08 3:11PM EDT970.0098.25101.10102.85-12.86-11.57%36817569.41%
TSLA220812P009750002022-08-08 3:11PM EDT975.00102.75107.35108.90-9.00-8.05%21663377.91%
TSLA220812P009800002022-08-08 3:39PM EDT980.00111.40112.20112.90-8.30-6.93%14234977.39%
TSLA220812P009850002022-08-08 3:35PM EDT985.00113.80117.05118.60+3.15+2.85%4125181.27%
TSLA220812P009900002022-08-08 2:53PM EDT990.00122.64121.90123.55+4.34+3.67%756783.12%
TSLA220812P009950002022-08-08 3:39PM EDT995.00126.00126.45127.75-9.15-6.77%3017981.86%
TSLA220812P010000002022-08-08 3:47PM EDT1,000.00132.35130.00132.00-4.39-3.21%41991376.76%
TSLA220812P010100002022-08-08 9:44AM EDT1,010.00110.90139.85141.85-19.73-15.10%85279.79%
TSLA220812P010200002022-08-08 2:53PM EDT1,020.00150.60150.30151.80-12.20-7.49%93885.49%
TSLA220812P010250002022-08-08 9:51AM EDT1,025.00125.45156.35158.10-20.50-14.05%42895.91%
TSLA220812P010300002022-08-08 3:12PM EDT1,030.00154.45161.35163.00-11.30-6.82%284797.72%
TSLA220812P010400002022-08-08 9:58AM EDT1,040.00135.35169.95171.60+4.89+3.75%32691.14%
TSLA220812P010500002022-08-08 2:19PM EDT1,050.00167.50179.95181.30-20.50-10.90%99793.58%
TSLA220812P010600002022-08-08 2:19PM EDT1,060.00177.45191.20193.05+35.55+25.05%759109.72%
TSLA220812P010750002022-08-08 3:41PM EDT1,075.00204.60204.60206.80+48.59+31.15%1017103.54%
TSLA220812P010800002022-08-08 10:40AM EDT1,080.00165.45211.10212.75-47.72-22.39%248116.06%
TSLA220812P011000002022-08-08 3:36PM EDT1,100.00228.50230.45232.60-11.50-4.79%48150120.26%
TSLA220812P011200002022-08-08 3:05PM EDT1,120.00244.70250.45252.70+4.75+1.98%13115127.88%
TSLA220812P011250002022-08-05 10:59AM EDT1,125.00226.35254.70256.600.00-1024120.41%
TSLA220812P011400002022-08-08 3:41PM EDT1,140.00269.38270.85272.80+45.08+20.10%1010137.09%
TSLA220812P011500002022-08-08 3:39PM EDT1,150.00279.63281.05282.60-3.91-1.38%815140.54%
TSLA220812P011600002022-08-02 11:14AM EDT1,160.00250.80291.00292.650.00-10143.95%
TSLA220812P011750002022-08-08 12:24PM EDT1,175.00275.42305.70306.70-33.07-10.72%1040142.80%
TSLA220812P011800002022-08-08 1:48PM EDT1,180.00291.50309.45311.35+20.80+7.68%70134.91%
TSLA220812P012000002022-08-08 10:05AM EDT1,200.00298.12329.70331.10+24.12+8.80%20140.94%
TSLA220812P012400002022-08-08 3:40PM EDT1,240.00368.40370.65371.90+63.60+20.87%60163.70%
TSLA220812P012500002022-08-08 3:39PM EDT1,250.00379.82379.70382.60+51.27+15.60%80165.21%
TSLA220812P012600002022-07-26 2:13PM EDT1,260.00485.55390.75392.900.00--0175.56%
TSLA220812P013000002022-08-01 1:04PM EDT1,300.00400.75429.25431.100.00-50165.28%
TSLA220812P013250002022-08-05 1:28PM EDT1,325.00444.77456.00457.600.00-40193.90%
TSLA220812P013500002022-08-05 1:26PM EDT1,350.00468.57481.00482.550.00-20200.42%
TSLA220812P014250002022-08-03 10:05AM EDT1,425.00506.15555.95557.200.00-10217.31%
TSLA220812P015000002022-08-05 2:45PM EDT1,500.00634.70630.20631.650.00-20225.88%
TSLA220812P016500002022-08-03 9:52AM EDT1,650.00735.40779.65781.650.00-10252.59%
TSLA220812P017000002022-08-04 1:08PM EDT1,700.00775.30830.80832.200.00-10276.51%
TSLA220812P017500002022-08-02 2:49PM EDT1,750.00838.10880.75882.150.00--0285.30%