Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,144.76+7.77 (+0.68%)
At close: 04:00PM EST
1,147.74 +2.98 (+0.26%)
After hours: 04:52PM EST
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220916C000050002021-11-29 12:37PM EST5.001,127.151,135.601,145.450.00-17297.95%
TSLA220916C000100002021-11-10 3:35PM EST10.001,046.231,130.651,140.550.00-575247.95%
TSLA220916C000150002021-10-13 2:06PM EST15.00794.111,012.501,026.000.00-2120.00%
TSLA220916C000200002021-11-10 1:55PM EST20.001,027.641,120.751,130.550.00-373203.42%
TSLA220916C000250002021-11-09 1:15PM EST25.001,021.471,115.801,125.600.00-1528191.21%
TSLA220916C000300002021-11-10 1:55PM EST30.001,017.721,110.851,120.650.00-3207181.59%
TSLA220916C000350002021-09-27 12:03PM EST35.00757.601,054.751,064.300.00-11860.00%
TSLA220916C000400002021-11-09 12:54PM EST40.001,004.091,100.951,110.750.00-73167.14%
TSLA220916C000450002021-11-09 12:54PM EST45.00999.061,096.001,105.800.00-713161.38%
TSLA220916C000500002021-11-17 2:48PM EST50.001,052.301,091.051,100.850.00-486156.35%
TSLA220916C000550002021-11-09 9:59AM EST55.00979.001,086.101,095.900.00-1304151.86%
TSLA220916C000600002021-08-25 4:22PM EST60.00653.60705.00724.900.00-2150.00%
TSLA220916C000800002021-11-23 11:17AM EST80.001,053.211,061.401,071.100.00-263134.69%
TSLA220916C001000002021-11-23 11:17AM EST100.001,034.401,041.651,051.350.00-2133125.31%
TSLA220916C001200002021-11-30 10:43AM EST120.001,042.001,021.951,031.55+22.46+2.20%130117.68%
TSLA220916C001400002021-11-26 12:41PM EST140.00950.551,002.501,011.550.00-289111.40%
TSLA220916C001500002021-11-29 10:44AM EST150.00978.45992.651,001.700.00-150108.67%
TSLA220916C001600002021-11-29 10:44AM EST160.00968.85982.85991.950.00-1244106.56%
TSLA220916C001800002021-11-23 1:07PM EST180.00923.82963.20972.200.00-292101.75%
TSLA220916C002000002021-11-30 1:14PM EST200.00931.00943.65952.70-4.00-0.43%21,93098.22%
TSLA220916C002040002021-10-19 8:33AM EST204.00672.43930.60942.700.00-47589.06%
TSLA220916C002080002021-11-03 9:31AM EST208.00977.00935.85944.800.00-14596.68%
TSLA220916C002120002021-11-10 6:52AM EST212.00545.80954.05966.100.00-169148.71%
TSLA220916C002160002021-10-18 9:47AM EST216.00651.25918.90930.950.00-14287.65%
TSLA220916C002200002021-11-30 9:51AM EST220.00941.35924.15933.05-24.65-2.55%113594.67%
TSLA220916C002240002021-08-25 4:22PM EST224.00497.70546.00565.500.00-10750.00%
TSLA220916C002280002021-11-03 9:05AM EST228.00945.10916.40925.350.00-15093.71%
TSLA220916C002320002021-10-28 1:56PM EST232.00841.80849.10864.500.00-5510.00%
TSLA220916C002360002021-11-04 10:03AM EST236.001,006.52908.60917.550.00-108492.47%
TSLA220916C002400002021-11-08 10:02AM EST240.00933.00904.75913.600.00-217491.86%
TSLA220916C002440002021-11-04 10:03AM EST244.00998.76900.85909.700.00-129191.25%
TSLA220916C002480002021-11-11 3:24PM EST248.00819.70897.00905.900.00-38090.91%
TSLA220916C002500002021-11-01 2:03PM EST250.00935.75895.05903.900.00-124390.52%
TSLA220916C002520002021-11-23 1:14PM EST252.00850.08893.10901.950.00-112290.22%
TSLA220916C002560002021-11-23 1:14PM EST256.00846.78889.25898.100.00-13589.79%
TSLA220916C002600002021-11-15 10:03AM EST260.00743.52885.40894.200.00-18089.28%
TSLA220916C002640002021-11-01 1:02PM EST264.00914.90881.55890.350.00-11488.84%
TSLA220916C002680002021-11-04 12:27PM EST268.00972.75877.70886.500.00-82688.40%
TSLA220916C002720002021-08-25 4:22PM EST272.00455.90500.55520.500.00-30250.00%
TSLA220916C002760002021-11-30 10:14AM EST276.00893.25869.85878.60+36.30+4.24%516487.02%
TSLA220916C002800002021-11-23 11:15AM EST280.00853.60866.00874.700.00-518586.52%
TSLA220916C002840002021-11-04 10:03AM EST284.00959.71862.10870.900.00-112386.10%
TSLA220916C002880002021-08-25 4:22PM EST288.00443.70486.00505.500.00-881860.00%
TSLA220916C002920002021-11-22 3:53PM EST292.00872.15854.70863.400.00-17185.88%
TSLA220916C002960002021-11-26 10:06AM EST296.00801.65850.85859.600.00-112785.50%
TSLA220916C003000002021-11-26 10:06AM EST300.00798.15846.90855.550.00-165284.69%
TSLA220916C003040002021-11-23 10:00AM EST304.00868.25843.25851.950.00-117684.78%
TSLA220916C003080002021-08-18 2:30PM EST308.00400.00453.50472.500.00-1360.00%
TSLA220916C003120002021-09-07 1:34PM EST312.00453.57485.00504.500.00-1740.00%
TSLA220916C003160002021-10-25 9:12AM EST316.00647.65768.90784.450.00-35930.00%
TSLA220916C003200002021-11-29 1:24PM EST320.00816.00828.05836.700.00-22,83183.37%
TSLA220916C003240002021-10-15 9:52AM EST324.00518.18711.90724.000.00-5530.00%
TSLA220916C003280002021-10-25 8:56AM EST328.00631.42757.65773.000.00-5530.00%
TSLA220916C003320002021-10-25 9:12AM EST332.00632.65753.90769.450.00-30600.00%
TSLA220916C003360002021-10-26 10:03AM EST336.00734.05750.15765.500.00-11660.00%
TSLA220916C003400002021-11-19 2:23PM EST340.00793.99809.15817.800.00-318581.80%
TSLA220916C003440002021-10-27 8:46AM EST344.00714.00742.75758.000.00-11850.00%
TSLA220916C003480002021-11-22 10:48AM EST348.00862.54801.50810.050.00-417080.89%
TSLA220916C003520002021-10-26 12:27PM EST352.00668.79735.30750.500.00-32080.00%
TSLA220916C003560002021-10-08 10:23AM EST356.00452.04868.60878.500.00-576154.65%
TSLA220916C003600002021-11-09 3:43PM EST360.00780.00790.25798.800.00-123480.05%
TSLA220916C003640002021-11-09 10:52AM EST364.00738.00786.70795.250.00-531780.10%
TSLA220916C003680002021-08-25 4:22PM EST368.00378.15414.60433.000.00-501490.00%
TSLA220916C003720002021-11-12 9:49AM EST372.00668.20779.05787.600.00-120279.26%
TSLA220916C003760002021-11-30 12:33PM EST376.00770.00775.55784.10+20.00+2.67%23779.36%
TSLA220916C003800002021-11-08 9:35AM EST380.00798.15771.85780.450.00-125379.16%
TSLA220916C003840002021-11-09 12:54PM EST384.00668.15768.15776.650.00-25578.85%
TSLA220916C003880002021-11-12 1:54PM EST388.00647.70764.45772.950.00-617278.60%
TSLA220916C003920002021-11-22 11:38AM EST392.00802.20760.80769.250.00-118578.39%
TSLA220916C003960002021-11-09 9:43AM EST396.00762.00756.95765.350.00-514277.89%
TSLA220916C004000002021-11-30 3:20PM EST400.00752.00753.45761.95+40.32+5.67%52,10177.98%
TSLA220916C004100002021-11-18 1:23PM EST410.00690.38744.05752.500.00-116077.08%
TSLA220916C004200002021-11-18 1:23PM EST420.00681.33735.00743.350.00-12,88376.59%
TSLA220916C004300002021-10-22 2:43PM EST430.00492.740.000.000.00-9100.00%
TSLA220916C004400002021-11-08 9:30AM EST440.00714.85717.10725.550.00-122275.90%
TSLA220916C004500002021-11-15 12:28PM EST450.00559.00708.15716.450.00-13,95475.38%
TSLA220916C004600002021-11-09 3:12PM EST460.00600.80699.25707.600.00-2542674.99%
TSLA220916C004700002021-11-29 3:56PM EST470.00685.00690.25698.450.00-114874.37%
TSLA220916C004800002021-11-26 10:15AM EST480.00635.55681.60689.800.00-259874.12%
TSLA220916C004900002021-11-26 10:15AM EST490.00627.10672.70680.850.00-261473.59%
TSLA220916C005000002021-11-26 9:51AM EST500.00613.00664.10672.150.00-5213,38973.27%
TSLA220916C005100002021-11-30 3:59PM EST510.00658.70655.90663.80+25.10+3.96%31,85473.22%
TSLA220916C005200002021-11-22 10:01AM EST520.00692.91647.00655.100.00-485472.70%
TSLA220916C005300002021-11-30 10:03AM EST530.00661.45638.50646.55+97.75+17.34%214772.37%
TSLA220916C005400002021-11-24 11:40AM EST540.00610.45630.05638.050.00-127872.04%
TSLA220916C005500002021-11-16 12:07PM EST550.00524.99621.65629.600.00-250071.72%
TSLA220916C005600002021-11-22 10:03AM EST560.00659.75613.10621.050.00-153071.28%
TSLA220916C005700002021-11-16 12:39PM EST570.00514.09605.00613.000.00-915971.13%
TSLA220916C005800002021-11-09 1:15PM EST580.00508.63596.80604.750.00-121270.85%
TSLA220916C005900002021-11-19 1:56PM EST590.00564.00588.65596.500.00-218070.55%
TSLA220916C006000002021-11-30 10:19AM EST600.00605.95581.35588.20+68.65+12.78%36,17670.46%
TSLA220916C006100002021-11-26 9:45AM EST610.00525.28572.60580.350.00-11,17870.04%
TSLA220916C006200002021-11-26 9:45AM EST620.00517.73564.80572.200.00-151969.78%
TSLA220916C006300002021-11-30 11:20AM EST630.00553.00558.35564.50+83.71+17.84%241869.99%
TSLA220916C006400002021-11-12 2:10PM EST640.00441.88550.55556.500.00-216969.70%
TSLA220916C006500002021-11-30 1:32PM EST650.00530.78542.80548.75+38.03+7.72%1079169.46%
TSLA220916C006600002021-11-17 11:38AM EST660.00485.50535.20541.250.00-141269.30%
TSLA220916C006700002021-11-19 3:40PM EST670.00511.54527.60533.500.00-566369.04%
TSLA220916C006800002021-11-19 12:20PM EST680.00477.85520.15525.950.00-2422168.84%
TSLA220916C006900002021-11-19 12:09PM EST690.00468.00512.70518.500.00-1538068.64%
TSLA220916C007000002021-11-29 3:59PM EST700.00500.00505.35511.100.00-82,13468.44%
TSLA220916C007100002021-11-22 9:30AM EST710.00509.05498.10504.000.00-222868.31%
TSLA220916C007200002021-11-29 3:48PM EST720.00480.00490.90496.600.00-340468.09%
TSLA220916C007300002021-11-30 2:50PM EST730.00473.51483.80489.65+43.97+10.24%231967.96%
TSLA220916C007400002021-11-29 9:44AM EST740.00460.00476.80482.400.00-132367.77%
TSLA220916C007500002021-11-23 2:30PM EST750.00416.30469.85475.400.00-23,63967.61%
TSLA220916C007600002021-11-30 2:51PM EST760.00453.50462.95468.70+0.55+0.12%61,34867.49%
TSLA220916C007700002021-11-17 2:21PM EST770.00404.00456.20461.700.00-126367.32%
TSLA220916C007800002021-11-29 11:29AM EST780.00440.20449.50454.950.00-125967.18%
TSLA220916C007900002021-11-24 3:14PM EST790.00433.87442.90448.350.00-141267.07%
TSLA220916C008000002021-11-30 1:23PM EST800.00425.00436.35441.75+4.00+0.95%43,13766.93%
TSLA220916C008100002021-11-23 12:18PM EST810.00417.67429.85435.250.00-321666.81%
TSLA220916C008200002021-11-26 10:16AM EST820.00384.50423.45428.800.00-176766.68%
TSLA220916C008300002021-11-19 3:21PM EST830.00405.80417.15422.750.00-221466.62%
TSLA220916C008400002021-11-23 11:21AM EST840.00398.55410.90416.250.00-31,36366.46%
TSLA220916C008500002021-11-29 11:43AM EST850.00397.00404.75410.050.00-593766.35%
TSLA220916C008600002021-11-24 1:29PM EST860.00389.11398.70404.100.00-148266.28%
TSLA220916C008700002021-11-23 2:22PM EST870.00342.42392.75398.150.00-636566.20%
TSLA220916C008800002021-11-23 3:31PM EST880.00356.90386.90392.000.00-151266.08%
TSLA220916C008900002021-11-23 1:25PM EST890.00340.90381.10386.150.00-337466.00%
TSLA220916C009000002021-11-30 2:47PM EST900.00368.37375.35380.55+6.37+1.76%31,36265.94%
TSLA220916C009100002021-11-30 9:31AM EST910.00373.30369.75374.70+13.90+3.87%113065.84%
TSLA220916C009200002021-11-19 1:54PM EST920.00333.00364.15369.250.00-157065.79%
TSLA220916C009300002021-11-30 9:31AM EST930.00362.18358.60363.50+26.45+7.88%132365.67%
TSLA220916C009500002021-11-30 3:23PM EST950.00345.00346.55352.70-2.75-0.79%33,55765.35%
TSLA220916C009750002021-11-30 2:48PM EST975.00327.29333.75339.40+24.24+8.00%66,51065.21%
TSLA220916C010000002021-11-30 3:52PM EST1,000.00319.91321.25326.75+7.36+2.35%218,25565.09%
TSLA220916C010200002020-08-24 10:55AM EST1,020.001,201.571,377.501,396.500.00-100.00%
TSLA220916C010250002021-11-30 3:56PM EST1,025.00310.00308.60314.40+8.00+2.65%2865,99464.87%
TSLA220916C010400002020-08-26 8:51AM EST1,040.001,260.951,365.501,384.500.00-1110.00%
TSLA220916C010500002021-11-30 3:58PM EST1,050.00299.00297.95302.50+8.80+3.03%3696,64164.88%
TSLA220916C010600002020-08-26 12:37PM EST1,060.001,295.311,353.501,372.500.00-200.00%
TSLA220916C010750002021-11-30 2:50PM EST1,075.00277.90286.55291.00-0.10-0.04%72,12964.73%
TSLA220916C010800002020-08-26 2:52PM EST1,080.001,300.001,341.501,360.500.00-100.00%
TSLA220916C011000002021-11-30 2:51PM EST1,100.00267.84275.50279.95+0.84+0.31%54,71764.59%
TSLA220916C011200002020-08-27 11:32AM EST1,120.001,350.721,318.001,337.500.00-230.00%
TSLA220916C011250002021-11-30 3:43PM EST1,125.00260.74264.95269.25-4.01-1.51%417,56764.47%
TSLA220916C011400002020-08-27 11:32AM EST1,140.001,386.471,307.001,326.00+35.75+2.65%100.00%
TSLA220916C011500002021-11-30 3:57PM EST1,150.00255.00254.90259.10+10.80+4.42%234,60064.39%
TSLA220916C011600002020-08-13 12:57PM EST1,160.001,381.471,295.501,314.50+565.42+69.29%130.00%
TSLA220916C011750002021-11-30 10:38AM EST1,175.00253.00245.20249.30+11.00+4.55%51,90664.30%
TSLA220916C012000002021-11-30 3:33PM EST1,200.00234.00235.75239.70+6.00+2.63%10212,09964.19%
TSLA220916C012200002020-08-28 11:36AM EST1,220.001,314.631,262.501,281.50+688.01+109.80%110.00%
TSLA220916C012250002021-11-30 11:43AM EST1,225.00217.50226.70230.75-0.60-0.28%435064.12%
TSLA220916C012400002020-07-28 9:20AM EST1,240.00740.001,273.501,293.000.00--20.00%
TSLA220916C012500002021-11-30 2:25PM EST1,250.00216.00218.00221.95+5.00+2.37%884664.04%
TSLA220916C012600002020-08-18 11:32AM EST1,260.00962.781,241.001,260.500.00-500.00%
TSLA220916C012750002021-11-30 3:43PM EST1,275.00206.06209.65213.60-0.76-0.37%3352,14863.98%
TSLA220916C012800002020-08-24 12:32PM EST1,280.001,067.001,230.501,250.000.00-150.00%
TSLA220916C013000002021-11-30 1:15PM EST1,300.00195.20201.65205.55+0.70+0.36%151,40763.92%
TSLA220916C013200002020-07-20 10:53AM EST1,320.00671.00913.00932.500.00-11299.79%
TSLA220916C013250002021-11-30 1:56PM EST1,325.00191.90193.90197.70+3.90+2.07%525963.85%
TSLA220916C013400002020-08-27 2:15PM EST1,340.001,242.991,200.001,219.000.00-330.00%
TSLA220916C013500002021-11-30 10:45AM EST1,350.00193.35186.45190.35+9.30+5.05%545063.80%
TSLA220916C013600002020-08-13 11:06AM EST1,360.00725.231,190.001,209.000.00-110.00%
TSLA220916C013750002021-11-30 2:48PM EST1,375.00174.82179.35183.10-1.58-0.90%723963.74%
TSLA220916C013800002020-08-25 11:10AM EST1,380.00988.001,180.001,199.500.00-100.00%
TSLA220916C014000002021-11-30 3:49PM EST1,400.00170.95172.55176.15-3.35-1.92%172,08863.69%
TSLA220916C014200002020-08-28 2:07PM EST1,420.001,175.841,161.001,180.00+73.69+6.69%1330.00%
TSLA220916C014250002021-11-30 2:48PM EST1,425.00161.80166.00169.65+1.80+1.13%81,20963.66%
TSLA220916C014400002020-08-26 1:09PM EST1,440.001,092.551,151.501,170.500.00-100.00%
TSLA220916C014500002021-11-30 2:49PM EST1,450.00155.94159.70163.35+10.94+7.54%1056263.63%
TSLA220916C014600002020-08-18 1:46PM EST1,460.00866.521,142.001,161.000.00-1230.00%
TSLA220916C014750002021-11-30 2:50PM EST1,475.00148.94153.70157.35+10.49+7.58%626563.61%
TSLA220916C014800002020-08-20 10:57AM EST1,480.001,009.151,132.501,152.000.00-125694.58%
TSLA220916C015000002021-11-30 2:51PM EST1,500.00143.68147.95151.55-1.72-1.18%353,42463.60%
TSLA220916C015200002020-08-27 2:23PM EST1,520.001,116.071,114.501,133.50-39.97-3.46%1051540.81%
TSLA220916C015250002021-11-30 3:25PM EST1,525.00140.80142.45145.95+2.86+2.07%3123763.58%
TSLA220916C015400002020-08-12 2:12PM EST1,540.00594.301,105.501,124.500.00-22511.29%
TSLA220916C015500002021-11-29 12:49PM EST1,550.00138.65137.15140.600.00-222363.57%
TSLA220916C015600002020-08-27 11:53AM EST1,560.001,059.161,096.501,116.000.00-10489.47%
TSLA220916C015750002021-11-30 9:30AM EST1,575.00133.20132.10135.55+5.40+4.23%176763.57%
TSLA220916C015800002020-08-25 9:11AM EST1,580.001,096.011,088.001,107.00+187.11+20.59%116471.68%
TSLA220916C016000002021-11-30 9:56AM EST1,600.00134.80127.25130.50+11.72+9.52%1062963.55%
TSLA220916C016200002020-08-17 10:17AM EST1,620.00729.531,071.001,090.000.00-210444.26%
TSLA220916C016250002021-11-30 10:48AM EST1,625.00127.65122.65125.90+6.15+5.06%249063.57%
TSLA220916C016400002020-08-25 9:49AM EST1,640.00889.951,062.501,081.500.00-214432.90%
TSLA220916C016500002021-11-30 1:56PM EST1,650.00117.40118.25121.45-2.27-1.90%752463.60%
TSLA220916C016600002020-08-27 2:00PM EST1,660.001,080.001,054.001,073.500.00-10422.98%
TSLA220916C016750002021-11-30 1:56PM EST1,675.00113.25113.95117.20-1.80-1.56%338563.61%
TSLA220916C016800002020-08-17 9:31AM EST1,680.00712.501,046.001,065.000.00-113413.91%
TSLA220916C017000002021-11-30 2:52PM EST1,700.00107.50109.90113.050.00-232,59563.63%
TSLA220916C017200002020-08-17 2:58PM EST1,720.00771.241,029.501,049.000.00-325398.06%
TSLA220916C017250002021-11-30 11:52AM EST1,725.00103.75106.00109.05+0.22+0.21%83,42063.65%
TSLA220916C017400002020-08-17 12:21PM EST1,740.00697.851,022.001,041.000.00-113391.28%
TSLA220916C017500002021-11-30 12:40PM EST1,750.00103.50102.25105.25+6.84+7.08%1223363.67%
TSLA220916C017600002020-08-24 10:37AM EST1,760.00837.511,014.001,033.000.00-112384.69%
TSLA220916C017750002021-11-24 1:47PM EST1,775.00103.2698.70101.600.00-3332163.70%
TSLA220916C017800002020-08-24 10:41AM EST1,780.00838.141,006.001,025.500.00-45378.67%
TSLA220916C018000002021-11-30 11:30AM EST1,800.0093.8095.2598.15-3.70-3.79%948563.73%
TSLA220916C018200002020-08-27 2:14PM EST1,820.001,026.10991.001,010.000.00-56367.75%
TSLA220916C018250002021-11-29 10:06AM EST1,825.0094.5992.0094.750.00-43863.76%
TSLA220916C018400002020-08-24 10:07AM EST1,840.00810.00983.501,002.500.00-124362.75%
TSLA220916C018500002021-11-30 11:57AM EST1,850.0086.3088.8591.55-1.19-1.36%210263.80%
TSLA220916C018600002020-08-28 12:14PM EST1,860.00973.05976.00995.50+93.47+10.63%135358.15%
TSLA220916C018750002021-11-30 2:31PM EST1,875.0085.9585.8588.50+1.30+1.54%5834763.85%
TSLA220916C018800002020-08-25 9:28AM EST1,880.00796.00968.50988.000.00-13353.56%
TSLA220916C019000002021-11-30 10:14AM EST1,900.0085.3582.9585.60+6.85+8.73%364363.90%
TSLA220916C019200002020-08-27 1:05PM EST1,920.00984.95954.50973.500.00-210345.39%
TSLA220916C019250002021-11-30 2:28PM EST1,925.0079.6080.2082.70-1.00-1.24%36663.93%
TSLA220916C019400002020-08-28 1:05PM EST1,940.00980.00947.50966.50+207.23+26.82%135341.59%
TSLA220916C019500002021-11-30 2:14PM EST1,950.0076.1577.5580.05-1.75-2.25%915763.99%
TSLA220916C019600002020-08-27 8:31AM EST1,960.00908.85940.50959.500.00-10337.92%
TSLA220916C019800002020-08-28 9:18AM EST1,980.001,003.76933.50952.50+42.04+4.37%119334.36%
TSLA220916C020000002021-11-30 3:49PM EST2,000.0071.9572.5574.95+0.44+0.62%2371,67964.09%
TSLA220916C020250002021-11-30 2:28PM EST2,025.0069.9069.8572.50-0.90-1.27%1017764.08%
TSLA220916C020500002021-11-30 10:49AM EST2,050.0069.8567.6070.20+1.35+1.97%3433264.14%
TSLA220916C020750002021-11-30 10:43AM EST2,075.0069.6565.6567.95+8.25+13.44%231264.22%
TSLA220916C021000002021-11-30 10:06AM EST2,100.0070.0063.4565.85+5.00+7.69%15564.27%
TSLA220916C021250002021-11-24 12:04PM EST2,125.0066.7561.4063.700.00-1015664.30%
TSLA220916C021500002021-11-30 3:59PM EST2,150.0060.7559.4061.80-3.05-4.78%712664.35%
TSLA220916C021750002021-11-30 3:59PM EST2,175.0059.0857.5559.85+2.18+3.83%536564.40%
TSLA220916C022000002021-11-26 12:08PM EST2,200.0055.2755.7558.000.00-28664.45%
TSLA220916C022250002021-11-24 11:55AM EST2,225.0059.6054.1056.300.00-116164.53%
TSLA220916C022500002021-11-29 2:32PM EST2,250.0051.9752.4054.550.00-49364.57%
TSLA220916C022750002021-11-30 10:59AM EST2,275.0051.7050.8052.95+0.74+1.45%321564.64%
TSLA220916C023000002021-11-30 12:20PM EST2,300.0048.7549.3551.50-1.32-2.64%1262364.73%
TSLA220916C023250002021-11-24 11:23AM EST2,325.0048.8047.8549.85-5.80-10.62%24264.76%
TSLA220916C023500002021-11-30 11:49AM EST2,350.0045.0546.4048.40-5.95-11.67%43764.82%
TSLA220916C023750002021-11-29 9:56AM EST2,375.0048.3545.0046.900.00-3421164.85%
TSLA220916C024000002021-11-30 9:55AM EST2,400.0042.9043.7545.60-2.90-6.33%21,19364.94%
TSLA220916C024250002021-11-30 1:42PM EST2,425.0041.6542.4544.25-2.65-5.98%2664.99%
TSLA220916C024500002021-11-30 10:21AM EST2,450.0044.8041.2543.00+3.60+8.74%203065.05%
TSLA220916C024750002021-11-30 3:59PM EST2,475.0041.0640.0541.80+2.06+5.28%842,06765.11%
TSLA220916C025000002020-08-28 12:12PM EST2,500.00791.00777.50796.50-0.59-0.07%3242276.00%
TSLA220916C025500002020-08-28 12:13PM EST2,550.00769.25764.50784.00-15.75-2.01%60272.43%
TSLA220916C026000002020-08-28 1:12PM EST2,600.00777.00752.00771.50+74.80+10.65%986269.04%
TSLA220916C026500002020-08-28 11:51AM EST2,650.00764.75739.50759.00+29.80+4.05%35265.74%
TSLA220916C027000002020-08-28 9:47AM EST2,700.00771.22727.50747.00+25.22+3.38%2118262.68%
TSLA220916C027500002020-08-28 12:40PM EST2,750.00741.11716.00735.50+149.98+25.37%97259.86%
TSLA220916C028000002020-08-28 10:32AM EST2,800.00770.65704.50724.00+17.75+2.36%20257.09%
TSLA220916C028500002020-08-26 9:13AM EST2,850.00611.01693.50713.000.00-1011254.53%
TSLA220916C029000002020-08-28 10:32AM EST2,900.00748.00682.50702.00+110.00+17.24%134252.01%
TSLA220916C029500002020-08-27 8:47AM EST2,950.00646.75672.00691.500.00-229249.69%
TSLA220916C030000002020-08-28 2:32PM EST3,000.00670.00670.00684.00-3.00-0.45%321,279249.17%
TSLA220916C030500002020-08-28 2:03PM EST3,050.00669.00651.50671.00-1.00-0.15%5548245.29%
TSLA220916C031000002020-08-28 10:54AM EST3,100.00693.68641.50661.00+72.43+11.66%40243.21%
TSLA220916C032000002020-08-27 2:52PM EST3,200.00633.13622.50642.000.00---239.40%
TSLA220916C033000002020-08-28 9:56AM EST3,300.00639.00604.50624.00+78.07+13.92%80235.95%
TSLA220916C034000002020-08-28 10:07AM EST3,400.00639.23587.00606.50+94.23+17.29%45232.68%
TSLA220916C035000002020-08-28 2:59PM EST3,500.00575.00570.50590.00-4.57-0.79%1440229.73%
TSLA220916C036000002020-08-28 11:48AM EST3,600.00585.10554.50574.00+46.40+8.61%14226.93%
TSLA220916C037000002020-08-27 10:10AM EST3,700.00522.70539.50559.000.00-10224.42%
TSLA220916C038000002020-08-28 2:27PM EST3,800.00530.46532.00547.00-18.04-3.29%350223.31%
TSLA220916C039000002020-08-28 8:42AM EST3,900.00570.00510.50530.50+52.00+10.04%162219.74%
TSLA220916C040000002020-08-28 2:07PM EST4,000.00502.50497.00517.00+2.80+0.56%103-217.63%
TSLA220916C041000002020-08-27 11:37AM EST4,100.00523.91484.50504.00+53.41+11.35%1100215.70%
TSLA220916C042000002020-08-28 2:57PM EST4,200.00484.00472.00491.50+5.40+1.13%126-213.82%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220916P000050002021-11-29 12:16PM EST5.000.010.010.030.00-561,668192.19%
TSLA220916P000100002021-09-24 10:46AM EST10.000.020.010.050.00-1158169.53%
TSLA220916P000150002021-11-09 3:04PM EST15.000.050.010.030.00-40596148.44%
TSLA220916P000200002021-11-30 10:52AM EST20.000.030.030.040.00-64,190143.75%
TSLA220916P000250002021-11-22 1:23PM EST25.000.050.010.050.00-1427132.81%
TSLA220916P000300002021-11-09 3:26PM EST30.000.120.010.080.00-16653130.47%
TSLA220916P000350002021-11-30 2:22PM EST35.000.050.010.10-0.01-16.67%50283126.56%
TSLA220916P000400002021-11-30 1:33PM EST40.000.120.060.120.00-12,309126.56%
TSLA220916P000450002021-11-16 10:23AM EST45.000.100.030.580.00-4183137.21%
TSLA220916P000500002021-11-15 3:58PM EST50.000.300.060.450.00-1426129.88%
TSLA220916P000550002021-11-17 12:47PM EST55.000.260.020.260.00-4242118.36%
TSLA220916P000600002021-11-24 1:06PM EST60.000.250.150.600.00-81,014126.86%
TSLA220916P000800002021-11-30 1:33PM EST80.000.500.090.480.00-52,343110.35%
TSLA220916P001000002021-11-30 1:33PM EST100.000.650.450.650.00-44,750108.15%
TSLA220916P001200002021-11-23 2:16PM EST120.000.620.250.990.00-14,492101.12%
TSLA220916P001400002021-11-29 10:06AM EST140.000.830.271.150.00-101,33395.53%
TSLA220916P001500002021-11-22 1:31PM EST150.001.000.501.240.00-11,35594.63%
TSLA220916P001600002021-11-30 12:05PM EST160.000.950.461.34-0.32-25.20%52,57791.94%
TSLA220916P001800002021-11-30 12:11PM EST180.001.670.631.58+0.13+8.44%560888.65%
TSLA220916P002000002021-11-30 9:51AM EST200.001.501.501.88-0.60-28.57%64,76788.45%
TSLA220916P002040002021-11-19 11:51AM EST204.001.800.981.950.00-518185.75%
TSLA220916P002080002021-11-23 1:16PM EST208.002.211.052.020.00-235385.33%
TSLA220916P002120002021-11-23 10:09AM EST212.001.941.122.090.00-113084.90%
TSLA220916P002160002021-11-10 1:02PM EST216.002.191.202.170.00-28884.53%
TSLA220916P002200002021-11-29 1:16PM EST220.002.371.272.240.00-131484.08%
TSLA220916P002240002021-11-29 1:16PM EST224.002.271.362.330.00-127983.76%
TSLA220916P002280002021-11-16 9:41AM EST228.002.981.442.410.00-249383.36%
TSLA220916P002320002021-11-08 10:10AM EST232.002.491.532.500.00-3146183.02%
TSLA220916P002360002021-11-18 11:11AM EST236.002.431.622.590.00-4247382.67%
TSLA220916P002400002021-11-22 12:04PM EST240.002.832.002.690.00-187883.11%
TSLA220916P002440002021-11-05 12:53PM EST244.002.651.822.780.00-3033282.01%
TSLA220916P002480002021-11-22 11:09AM EST248.002.482.252.880.00-5017282.50%
TSLA220916P002500002021-11-30 2:50PM EST250.002.742.302.94-0.09-3.18%5042982.34%
TSLA220916P002520002021-11-23 12:39PM EST252.003.442.082.990.00-21,40981.50%
TSLA220916P002560002021-11-24 3:28PM EST256.003.302.123.100.00-17581.03%
TSLA220916P002600002021-11-23 3:29PM EST260.003.512.233.250.00-1251780.81%
TSLA220916P002640002021-11-17 2:30PM EST264.003.102.353.350.00-27280.48%
TSLA220916P002680002021-11-30 1:03PM EST268.003.302.473.45-0.10-2.94%16780.15%
TSLA220916P002720002021-11-05 8:45AM EST272.004.002.593.600.00-106279.91%
TSLA220916P002760002021-08-26 10:51AM EST276.0010.755.6510.500.00-48693.77%
TSLA220916P002800002021-11-29 9:56AM EST280.004.002.853.850.00-11,39479.35%
TSLA220916P002840002021-11-19 3:38PM EST284.003.502.994.000.00-1148279.11%
TSLA220916P002880002021-11-01 2:22PM EST288.004.003.154.150.00-520778.90%
TSLA220916P002920002021-10-22 9:32AM EST292.006.353.254.600.00-113179.08%
TSLA220916P002960002021-11-02 9:57AM EST296.005.503.454.450.00-218478.41%
TSLA220916P003000002021-11-30 12:50PM EST300.004.203.654.60-0.20-4.55%33,28278.23%
TSLA220916P003040002021-11-26 10:24AM EST304.006.003.804.750.00-114677.95%
TSLA220916P003080002021-11-29 10:02AM EST308.005.034.004.900.00-17177.75%
TSLA220916P003120002021-10-26 9:29AM EST312.006.885.206.800.00-215881.23%
TSLA220916P003160002021-11-22 12:10PM EST316.005.004.255.250.00-311577.17%
TSLA220916P003200002021-11-26 11:22AM EST320.006.704.505.450.00-35,60177.07%
TSLA220916P003240002021-11-30 9:43AM EST324.005.004.655.65-0.25-4.76%17576.83%
TSLA220916P003280002021-11-16 10:56AM EST328.006.504.805.800.00-113876.51%
TSLA220916P003320002021-11-15 1:39PM EST332.006.865.006.000.00-1018076.31%
TSLA220916P003360002021-11-15 12:38PM EST336.007.255.156.200.00-65243676.05%
TSLA220916P003400002021-11-16 9:36AM EST340.007.005.406.450.00-227875.95%
TSLA220916P003440002021-11-17 9:50AM EST344.006.655.656.650.00-2237675.78%
TSLA220916P003480002021-11-29 3:31PM EST348.006.705.806.850.00-18975.49%
TSLA220916P003520002021-11-29 10:25AM EST352.007.056.057.100.00-166875.36%
TSLA220916P003560002021-11-30 9:42AM EST356.006.706.307.30-1.85-21.64%412175.17%
TSLA220916P003600002021-11-30 12:40PM EST360.007.106.507.55+0.17+2.45%267274.96%
TSLA220916P003640002021-11-15 3:05PM EST364.008.556.757.800.00-216574.80%
TSLA220916P003680002021-11-30 9:42AM EST368.007.357.008.05-1.15-13.53%110874.62%
TSLA220916P003720002021-11-24 10:49AM EST372.009.547.258.300.00-11,59574.44%
TSLA220916P003760002021-11-26 12:12PM EST376.0010.057.558.600.00-71,53974.34%
TSLA220916P003800002021-11-23 1:28PM EST380.0011.007.808.900.00-11,63074.19%
TSLA220916P003840002021-11-23 1:17PM EST384.0010.908.109.150.00-21,68074.02%
TSLA220916P003880002021-11-09 1:34PM EST388.0011.408.359.450.00-261,56773.85%
TSLA220916P003920002021-11-29 9:45AM EST392.0010.198.659.750.00-141573.71%
TSLA220916P003960002021-11-30 1:00PM EST396.009.708.9510.00+0.40+4.30%512673.51%
TSLA220916P004000002021-11-30 2:50PM EST400.0010.169.5010.30-0.41-3.88%83,15173.55%
TSLA220916P004100002021-11-18 10:20AM EST410.0010.6510.0011.100.00-291372.96%
TSLA220916P004200002021-11-30 2:38PM EST420.0011.3510.8011.95-3.15-21.72%12,71072.59%
TSLA220916P004300002021-11-30 1:02PM EST430.0012.0011.7012.80-0.70-5.51%867772.24%
TSLA220916P004400002021-11-12 1:34PM EST440.0014.0012.6013.700.00-189071.87%
TSLA220916P004500002021-11-29 3:32PM EST450.0014.3813.5514.700.00-41,44871.54%
TSLA220916P004600002021-11-18 9:30AM EST460.0014.6514.6015.700.00-112471.23%
TSLA220916P004700002021-11-29 11:41AM EST470.0016.9515.6516.800.00-11,02570.92%
TSLA220916P004800002021-11-29 12:22PM EST480.0017.5516.8017.950.00-523,03770.65%
TSLA220916P004900002021-11-23 10:07AM EST490.0019.1018.0019.150.00-21,53670.38%
TSLA220916P005000002021-11-30 10:55AM EST500.0020.0019.2520.40-0.66-3.19%28,44170.11%
TSLA220916P005100002021-11-15 3:42PM EST510.0025.6020.5521.700.00-24,69069.84%
TSLA220916P005200002021-11-30 1:25PM EST520.0023.0021.8523.05-0.75-3.16%472,38869.55%
TSLA220916P005300002021-11-30 12:58PM EST530.0024.1523.2524.45+0.50+2.11%142069.29%
TSLA220916P005400002021-11-29 10:26AM EST540.0026.3024.7525.950.00-183969.06%
TSLA220916P005500002021-11-30 12:58PM EST550.0027.2426.2527.45+0.24+0.89%13,21668.80%
TSLA220916P005600002021-11-30 2:39PM EST560.0028.6027.8029.05-3.80-11.73%234068.55%
TSLA220916P005700002021-11-29 10:27AM EST570.0032.6029.4530.700.00-150668.32%
TSLA220916P005800002021-11-30 10:12AM EST580.0030.6531.2032.40-2.15-6.55%291168.10%
TSLA220916P005900002021-11-30 12:36PM EST590.0033.8033.0034.25-0.10-0.29%350167.91%
TSLA220916P006000002021-11-30 10:14AM EST600.0034.0034.8036.10-2.20-6.08%23,52167.68%
TSLA220916P006100002021-11-30 9:49AM EST610.0035.6536.7538.00-2.10-5.56%440167.48%
TSLA220916P006200002021-11-30 10:58AM EST620.0040.0538.7040.05-0.80-1.96%543467.29%
TSLA220916P006300002021-11-24 1:30PM EST630.0045.2040.7542.150.00-1346867.10%
TSLA220916P006400002021-11-26 11:44AM EST640.0051.2342.9544.300.00-121766.94%
TSLA220916P006500002021-11-30 11:03AM EST650.0046.5045.1546.60+0.40+0.87%2684666.79%
TSLA220916P006600002021-11-18 3:22PM EST660.0046.0047.4048.850.00-438866.60%
TSLA220916P006700002021-11-30 9:43AM EST670.0048.5049.7551.30-3.90-7.44%122866.45%
TSLA220916P006800002021-11-29 2:10PM EST680.0054.8752.1553.750.00-244266.29%
TSLA220916P006900002021-11-24 10:01AM EST690.0063.6554.6556.350.00-113566.15%
TSLA220916P007000002021-11-30 2:22PM EST700.0057.5057.2058.85-1.40-2.38%102,78065.97%
TSLA220916P007100002021-11-30 11:55AM EST710.0063.3559.8061.60-2.25-3.43%417365.83%
TSLA220916P007200002021-11-29 1:01PM EST720.0063.7562.5564.400.00-130265.70%
TSLA220916P007300002021-11-30 11:52AM EST730.0069.2565.3567.25-10.90-13.60%3226665.57%
TSLA220916P007400002021-11-30 2:23PM EST740.0069.3568.2070.15-1.15-1.63%134865.43%
TSLA220916P007500002021-11-29 1:37PM EST750.0074.4571.2573.150.00-750765.32%
TSLA220916P007600002021-11-30 10:23AM EST760.0072.6074.3076.25-7.40-9.25%144965.20%
TSLA220916P007700002021-11-30 10:23AM EST770.0080.0077.3579.450.00-232065.08%
TSLA220916P007800002021-11-29 1:37PM EST780.0083.6080.5582.750.00-218464.98%
TSLA220916P007900002021-11-30 10:11AM EST790.0081.4283.9086.00-12.88-13.66%118064.87%
TSLA220916P008000002021-11-30 3:22PM EST800.0089.5087.2589.400.00-151,41964.76%
TSLA220916P008100002021-11-29 10:14AM EST810.0095.1590.6593.000.00-627864.67%
TSLA220916P008200002021-11-29 1:09PM EST820.0094.9594.2596.500.00-226164.57%
TSLA220916P008300002021-11-30 10:38AM EST830.0095.3097.80100.20-23.45-19.75%4221864.48%
TSLA220916P008400002021-11-30 1:54PM EST840.00103.13101.55103.850.00-229964.38%
TSLA220916P008500002021-11-30 10:26AM EST850.00102.50105.30107.65-6.40-5.88%41,37364.29%
TSLA220916P008600002021-11-30 1:05PM EST860.00112.55109.10111.65-15.80-12.31%156864.22%
TSLA220916P008700002021-11-30 10:39AM EST870.00110.60113.05115.60-19.58-15.04%1426764.13%
TSLA220916P008800002021-11-29 9:35AM EST880.00127.00117.10119.650.00-219964.06%
TSLA220916P008900002021-11-23 2:30PM EST890.00145.25121.20123.850.00-710164.00%
TSLA220916P009000002021-11-30 1:01PM EST900.00129.00125.40128.05+0.11+0.09%1897163.93%
TSLA220916P009100002021-11-24 2:27PM EST910.00140.15129.65132.400.00-424763.87%
TSLA220916P009200002021-11-29 9:57AM EST920.00136.05134.05136.800.00-433263.81%
TSLA220916P009300002021-11-29 9:57AM EST930.00140.55138.45141.200.00-441063.74%
TSLA220916P009500002021-11-30 12:48PM EST950.00150.65147.50150.400.00-11,26963.63%
TSLA220916P009750002021-11-30 3:01PM EST975.00161.75159.30162.30+0.71+0.44%11,56763.50%
TSLA220916P010000002021-11-30 12:20PM EST1,000.00176.86171.35174.45+3.61+2.08%272,47563.33%
TSLA220916P010200002020-08-28 2:09PM EST1,020.00194.10183.50199.50-1.90-0.97%2065.57%
TSLA220916P010250002021-11-30 12:52PM EST1,025.00186.61183.85187.00-3.74-1.96%1683163.15%
TSLA220916P010400002020-08-28 2:42PM EST1,040.00200.50191.50207.00-5.00-2.43%121564.71%
TSLA220916P010500002021-11-30 3:36PM EST1,050.00200.55197.05200.05+1.27+0.64%211,17963.04%
TSLA220916P010600002020-08-27 2:58PM EST1,060.00207.50199.00215.000.00-2263.81%
TSLA220916P010750002021-11-30 12:32PM EST1,075.00216.30210.40213.55+1.30+0.60%1920962.89%
TSLA220916P010800002020-08-17 11:24AM EST1,080.00250.00205.00225.000.00-1362.94%
TSLA220916P011000002021-11-30 2:46PM EST1,100.00229.57225.00227.45+0.02+0.01%1469062.86%
TSLA220916P011200002020-08-28 2:46PM EST1,120.00231.45230.85240.95-120.55-34.25%6162.31%
TSLA220916P011250002021-11-30 2:46PM EST1,125.00244.10238.25241.85-0.15-0.06%311162.61%
TSLA220916P011400002020-08-28 1:02PM EST1,140.00242.25229.50249.50-2.75-1.12%2360.17%
TSLA220916P011500002021-11-30 10:58AM EST1,150.00257.00253.00256.70-3.70-1.42%8141062.53%
TSLA220916P011600002020-08-27 8:37AM EST1,160.00242.00238.00258.000.00-1259.24%
TSLA220916P011750002021-11-30 10:03AM EST1,175.00262.00268.05271.90-32.85-11.14%1414662.43%
TSLA220916P011800002020-08-24 9:16AM EST1,180.00257.50247.00266.500.00-1258.32%
TSLA220916P012000002021-11-30 10:52AM EST1,200.00282.30283.45287.45-8.40-2.89%4946362.33%
TSLA220916P012200002020-08-14 11:24AM EST1,220.00351.25264.50284.000.00-4456.35%
TSLA220916P012250002021-11-24 10:54AM EST1,225.00325.85299.20303.350.00-720562.24%
TSLA220916P012400002020-08-24 11:49AM EST1,240.00293.54273.50293.500.00-3355.41%
TSLA220916P012500002021-11-26 12:48PM EST1,250.00327.65315.35319.65-22.45-6.41%1059262.16%
TSLA220916P012600002020-08-25 11:16AM EST1,260.00326.60282.50302.500.00-3054.36%
TSLA220916P012750002021-11-22 10:36AM EST1,275.00312.05331.65336.250.00-1015762.05%
TSLA220916P012800002020-08-27 12:29PM EST1,280.00303.78292.00312.000.00-3153.37%
TSLA220916P013000002021-11-26 10:41AM EST1,300.00380.25348.45353.250.00-151361.98%
TSLA220916P013200002020-08-26 2:27PM EST1,320.00318.28311.00331.00-13.22-3.99%3051.23%
TSLA220916P013250002021-11-22 10:38AM EST1,325.00344.50365.55370.500.00-111961.91%
TSLA220916P013400002020-08-26 2:06PM EST1,340.00333.09320.50340.500.00-2550.06%
TSLA220916P013500002021-11-29 10:00AM EST1,350.00392.56383.00388.100.00-18461.84%
TSLA220916P013600002020-08-17 11:02AM EST1,360.00400.23330.50350.000.00-6551.31%
TSLA220916P013750002021-11-22 10:36AM EST1,375.00380.00400.70405.950.00-312161.77%
TSLA220916P013800002020-08-17 11:57AM EST1,380.00409.31340.50360.000.00-6050.15%
TSLA220916P014000002021-11-26 12:18PM EST1,400.00456.76418.70424.100.00-511461.70%
TSLA220916P014200002020-08-24 8:54AM EST1,420.00388.40360.50380.500.00-13147.74%
TSLA220916P014250002021-11-10 12:50PM EST1,425.00487.00437.15442.500.00-179161.66%
TSLA220916P014400002020-08-28 2:35PM EST1,440.00382.15371.00390.50+9.90+2.66%5046.34%
TSLA220916P014500002021-11-23 3:39PM EST1,450.00492.95455.70461.300.00-515861.61%
TSLA220916P014600002020-08-28 2:37PM EST1,460.00392.85381.00401.00-53.75-12.04%22044.98%
TSLA220916P014750002021-11-12 12:55PM EST1,475.00534.95474.80480.250.00-210661.59%
TSLA220916P014800002020-08-28 12:34PM EST1,480.00405.00392.00411.50+4.14+1.03%151043.52%
TSLA220916P015000002021-11-29 10:59AM EST1,500.00506.00494.05499.450.00-157661.56%
TSLA220916P015200002020-08-28 2:36PM EST1,520.00425.10413.00433.00-39.08-8.42%18940.34%
TSLA220916P015250002021-11-22 2:54PM EST1,525.00502.90513.35518.950.00-810261.52%
TSLA220916P015400002020-08-28 2:37PM EST1,540.00435.70424.00444.00-27.95-6.03%2238.58%
TSLA220916P015500002021-11-19 11:56AM EST1,550.00547.80533.25538.650.00-49361.53%
TSLA220916P015600002020-08-28 2:34PM EST1,560.00446.95435.00455.00-19.28-4.14%7036.60%
TSLA220916P015750002021-11-30 3:30PM EST1,575.00561.10553.10558.60+11.25+2.05%139761.50%
TSLA220916P015800002020-08-28 12:30PM EST1,580.00459.85446.00466.00-0.16-0.03%2034.32%
TSLA220916P016000002021-11-19 11:58AM EST1,600.00588.65572.20578.700.00-213761.35%
TSLA220916P016200002020-08-24 2:31PM EST1,620.00502.05468.50488.000.00-1728.09%
TSLA220916P016250002021-11-23 12:28PM EST1,625.00622.65592.45599.050.00-413561.32%
TSLA220916P016400002020-08-28 2:35PM EST1,640.00491.65480.00499.50-25.85-5.00%1322.86%
TSLA220916P016500002021-11-17 10:05AM EST1,650.00650.65612.85619.600.00-115761.30%
TSLA220916P016600002020-08-28 2:35PM EST1,660.00503.40491.50511.00+9.40+1.90%1780.00%
TSLA220916P016750002021-11-17 10:23AM EST1,675.00670.50633.50640.350.00-117361.28%
TSLA220916P016800002020-08-16 11:07PM EST1,680.00644.88503.00522.500.00--10.00%
TSLA220916P017000002021-11-26 12:13PM EST1,700.00698.65654.35661.250.00-819761.27%
TSLA220916P017200002020-08-20 11:32AM EST1,720.00564.00526.50546.000.00-110.00%
TSLA220916P017250002021-11-30 12:40PM EST1,725.00682.85675.25682.30-6.90-1.00%119461.24%
TSLA220916P017400002020-08-28 12:27PM EST1,740.00551.90538.00558.00-170.16-23.57%410.00%
TSLA220916P017500002021-11-08 2:00PM EST1,750.00669.30696.45703.000.00-21361.15%
TSLA220916P017600002020-08-19 9:35AM EST1,760.00614.00550.00570.000.00-110.00%
TSLA220916P017750002021-11-10 12:51PM EST1,775.00780.55717.95724.300.00-161961.15%
TSLA220916P017800002020-08-27 10:39AM EST1,780.00542.00562.00582.000.00---0.00%
TSLA220916P018000002021-11-30 12:41PM EST1,800.00748.80739.40746.45-103.25-12.12%134561.23%
TSLA220916P018200002020-08-27 10:22AM EST1,820.00565.50586.50606.000.00-340.00%
TSLA220916P018250002021-11-11 10:34AM EST1,825.00821.95761.05768.150.00-21661.22%
TSLA220916P018400002020-08-27 10:22AM EST1,840.00577.50599.00618.500.00---0.00%
TSLA220916P018500002021-11-22 1:41PM EST1,850.00773.09782.85790.050.00-1161.24%
TSLA220916P018600002020-08-27 10:22AM EST1,860.00589.50611.00631.000.00-440.00%
TSLA220916P018750002021-11-15 12:58PM EST1,875.00922.50805.00811.950.00-101361.26%
TSLA220916P018800002020-08-27 10:42AM EST1,880.00598.00623.50643.500.00-450.00%
TSLA220916P019000002021-11-08 3:01PM EST1,900.00797.55827.00832.850.00-2261.08%
TSLA220916P019200002020-08-27 10:16AM EST1,920.00629.00649.00668.500.00---0.00%
TSLA220916P019250002021-11-08 2:56PM EST1,925.00819.50849.35855.050.00-2461.10%
TSLA220916P019400002020-08-28 10:50AM EST1,940.00658.00661.50681.50+17.00+2.65%120.00%
TSLA220916P019500002021-11-29 10:38AM EST1,950.00890.70871.40877.350.00-24461.06%
TSLA220916P019600002020-08-27 10:16AM EST1,960.00653.70674.50694.000.00-230.00%
TSLA220916P019800002020-08-27 10:16AM EST1,980.00666.25687.00707.000.00-470.00%
TSLA220916P020000002021-11-26 12:48PM EST2,000.00972.00916.25922.300.00-149661.06%
TSLA220916P020250002021-11-08 2:23PM EST2,025.00909.75939.10944.950.00--161.10%
TSLA220916P020500002020-08-26 9:43AM EST2,050.00760.00733.00752.500.00-100.00%
TSLA220916P020750002021-11-08 12:51PM EST2,075.00950.15984.45990.400.00--3361.07%
TSLA220916P021000002021-11-08 3:27PM EST2,100.00978.501,006.501,013.300.00-321660.93%
TSLA220916P021250002021-11-08 2:35PM EST2,125.001,001.501,030.501,036.250.00--4061.11%
TSLA220916P021500002021-11-19 3:42PM EST2,150.001,064.951,052.401,059.300.00-22460.91%
TSLA220916P021750002021-11-08 2:39PM EST2,175.001,046.751,076.251,082.450.00--2061.04%
TSLA220916P022000002021-11-22 11:22AM EST2,200.001,075.001,098.651,105.650.00-2360.89%
TSLA220916P022250002021-11-08 2:55PM EST2,225.001,091.501,122.651,128.900.00-2261.03%
TSLA220916P022500002021-11-19 10:34AM EST2,250.001,180.741,145.901,152.250.00-1161.01%
TSLA220916P022750002021-11-19 10:34AM EST2,275.001,204.651,168.451,175.600.00-1160.83%
TSLA220916P023000002020-08-28 2:41PM EST2,300.00910.00903.00922.50-30.50-3.24%1510.00%
TSLA220916P023250002021-11-02 2:12PM EST2,325.001,175.701,216.251,222.600.00--261.00%
TSLA220916P023500002021-11-02 2:12PM EST2,350.001,199.751,238.801,246.150.00--260.77%
TSLA220916P023750002021-11-08 1:02PM EST2,375.001,226.851,263.501,269.800.00-2761.00%
TSLA220916P024000002021-11-02 2:12PM EST2,400.001,247.101,287.101,293.500.00-2260.99%
TSLA220916P024250002021-11-18 2:05PM EST2,425.001,364.351,310.451,317.200.00--360.89%
TSLA220916P024500002021-11-30 9:43AM EST2,450.001,322.101,334.101,340.95-0.50-0.04%5160.85%
TSLA220916P025000002020-08-28 1:12PM EST2,500.001,067.501,046.001,065.50+52.79+5.20%1200.00%
TSLA220916P026000002020-08-27 10:24AM EST2,600.001,094.001,119.501,139.000.00-120.00%
TSLA220916P028000002020-08-27 9:30AM EST2,800.001,247.401,270.501,290.000.00--10.00%
TSLA220916P028500002020-08-27 9:30AM EST2,850.001,297.701,309.001,328.500.00---0.00%
TSLA220916P029000002020-08-26 11:50AM EST2,900.001,381.901,347.501,367.500.00--10.00%
TSLA220916P029500002020-08-27 12:06PM EST2,950.001,396.741,386.501,406.500.00-110.00%
TSLA220916P030000002020-08-28 8:44AM EST3,000.001,404.051,426.001,445.50-18.06-1.27%200.00%
TSLA220916P030500002020-08-25 12:57PM EST3,050.001,548.901,465.501,485.000.00-2220.00%
TSLA220916P032000002020-08-23 11:08PM EST3,200.001,640.001,585.001,605.000.00--50.00%
TSLA220916P034000002020-08-23 11:08PM EST3,400.001,790.001,748.001,767.500.00--00.00%
TSLA220916P035000002020-08-26 12:45PM EST3,500.001,850.001,830.501,850.000.00-200.00%
TSLA220916P036000002020-08-26 12:49PM EST3,600.001,930.001,914.001,933.500.00-150.00%
TSLA220916P037000002020-08-23 11:08PM EST3,700.002,060.001,998.002,017.500.00--10.00%
TSLA220916P038000002020-08-24 8:50AM EST3,800.002,135.002,082.502,102.000.00-240.00%
TSLA220916P041000002020-08-27 1:53PM EST4,100.002,328.442,340.502,359.500.00---0.00%
TSLA220916P042000002020-08-28 12:15PM EST4,200.002,443.002,427.502,447.00+27.92+1.16%2-0.00%