Canada markets close in 4 hours 10 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
644.79-30.11 (-4.46%)
As of 11:50AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220916C000050002022-05-23 1:54PM EDT5.00626.80629.05633.35-37.75-5.68%3220.00%
TSLA220916C000100002022-05-13 10:23AM EDT10.00757.91624.95629.400.00-2210.00%
TSLA220916C000150002022-05-13 2:15PM EDT15.00747.92620.30623.450.00-2330.00%
TSLA220916C000200002022-05-12 3:37PM EDT20.00701.00616.20619.700.00-5630.00%
TSLA220916C000250002022-05-06 9:35AM EDT25.00768.46609.20613.500.00-290.00%
TSLA220916C000300002022-05-12 3:37PM EDT30.00691.10605.10608.750.00-52040.00%
TSLA220916C000350002022-02-10 11:07AM EDT35.00894.73757.45763.850.00-21850.00%
TSLA220916C000400002022-04-05 12:21PM EDT40.001,055.55839.45844.550.00-240.00%
TSLA220916C000450002022-05-06 9:35AM EDT45.00811.10589.50593.500.00-1100.00%
TSLA220916C000500002022-03-30 10:28AM EDT50.001,061.61817.40824.600.00-2900.00%
TSLA220916C000550002022-05-13 2:15PM EDT55.00708.07581.90585.100.00-13110.00%
TSLA220916C000600002022-05-11 10:46AM EDT60.00737.72576.95580.100.00-1540.00%
TSLA220916C000800002022-05-11 10:46AM EDT80.00717.98557.10560.550.00-1610.00%
TSLA220916C001000002022-05-20 12:01PM EDT100.00566.45536.70539.850.00-51620.00%
TSLA220916C001200002022-05-10 11:38AM EDT120.00670.12517.00520.400.00-2330.00%
TSLA220916C001400002022-05-10 11:38AM EDT140.00650.82498.15501.900.00-2880.00%
TSLA220916C001500002022-05-05 10:57AM EDT150.00483.06488.05491.25-266.94-35.59%2530.00%
TSLA220916C001600002022-04-21 11:52AM EDT160.00884.00504.35509.300.00-1240216.94%
TSLA220916C001800002022-05-20 12:44PM EDT180.00464.44458.75462.450.00-2900.00%
TSLA220916C002000002022-05-20 1:28PM EDT200.00442.50440.00443.300.00-21,9810.00%
TSLA220916C002040002022-04-20 2:06PM EDT204.00784.80462.20467.100.00-270185.67%
TSLA220916C002080002022-04-04 12:28PM EDT208.00924.02737.80750.550.00-1700.00%
TSLA220916C002120002022-02-15 3:25PM EDT212.00708.77660.10665.550.00-2690.00%
TSLA220916C002160002022-03-23 9:30AM EDT216.00768.10793.80805.600.00-1320.00%
TSLA220916C002200002022-05-02 10:47AM EDT220.00665.70421.10424.400.00-101160.00%
TSLA220916C002240002022-03-16 11:09AM EDT224.00615.10759.45766.750.00-1700.00%
TSLA220916C002280002022-03-21 10:39AM EDT228.00694.55768.85773.950.00-3480.00%
TSLA220916C002320002022-03-22 1:18PM EDT232.00719.40801.50806.600.00-2460.00%
TSLA220916C002360002022-05-24 10:49AM EDT236.00406.70405.90409.40-32.90-7.48%111277.30%
TSLA220916C002400002022-05-20 2:53PM EDT240.00418.00402.40406.650.00-417189.60%
TSLA220916C002440002022-02-23 4:31PM EDT244.00532.66766.30773.850.00-2890.00%
TSLA220916C002480002022-02-22 10:43AM EDT248.00596.92756.95764.250.00-1760.00%
TSLA220916C002500002022-05-24 10:32AM EDT250.00397.14393.35396.40-116.64-22.70%928658.11%
TSLA220916C002520002022-02-22 1:46PM EDT252.00558.80762.45768.650.00-41200.00%
TSLA220916C002560002022-05-23 9:39AM EDT256.00393.07387.45391.650.00-64973.56%
TSLA220916C002600002022-04-01 10:04AM EDT260.00814.55607.65625.000.00-1092640.25%
TSLA220916C002640002022-04-11 10:12AM EDT264.00745.57497.10500.750.00-1239314.14%
TSLA220916C002680002022-05-12 9:37AM EDT268.00440.450.000.000.00-100.00%
TSLA220916C002720002022-04-05 1:02PM EDT272.00829.28597.95613.800.00-231592.13%
TSLA220916C002760002022-05-13 12:02PM EDT276.00507.10369.20372.550.00-815279.41%
TSLA220916C002800002022-05-20 10:23AM EDT280.00411.94365.55368.900.00-917680.33%
TSLA220916C002840002022-04-01 10:11AM EDT284.00797.50584.80601.500.00-15138546.33%
TSLA220916C002880002022-04-05 10:54AM EDT288.00840.00611.60616.050.00-2181635.65%
TSLA220916C002920002022-03-30 11:55AM EDT292.00816.25576.55594.000.00-577522.99%
TSLA220916C002960002022-05-16 3:27PM EDT296.00437.60351.15354.500.00-56283.11%
TSLA220916C003000002022-05-24 9:32AM EDT300.00363.50347.25350.25-19.50-5.09%192581.52%
TSLA220916C003040002022-05-11 2:17PM EDT304.00449.05344.05347.400.00-517484.03%
TSLA220916C003080002022-02-22 1:29PM EDT308.00507.85707.85713.900.00-1370.00%
TSLA220916C003120002022-05-10 3:25PM EDT312.00494.18338.30341.250.00-27488.12%
TSLA220916C003160002022-03-30 3:36PM EDT316.00779.40554.80571.000.00-193469.68%
TSLA220916C003200002022-05-16 3:59PM EDT320.00414.53330.90334.100.00-12,79687.52%
TSLA220916C003240002022-05-20 2:56PM EDT324.00338.95326.05329.750.00-35684.53%
TSLA220916C003280002021-10-25 9:56AM EDT328.00631.42757.65773.000.00-5530.00%
TSLA220916C003320002022-03-08 11:08AM EDT332.00472.26722.25727.450.00-2630.00%
TSLA220916C003360002022-05-20 9:40AM EDT336.00386.40317.60320.000.00-216488.01%
TSLA220916C003400002022-05-09 3:05PM EDT340.00308.59312.90315.35-163.81-34.68%219885.10%
TSLA220916C003440002022-05-20 12:58PM EDT344.00316.30309.75312.450.00-120086.05%
TSLA220916C003480002022-05-20 11:46AM EDT348.00336.70305.70308.350.00-116984.57%
TSLA220916C003520002022-05-09 3:18PM EDT352.00359.54303.05305.050.00-220485.49%
TSLA220916C003560002022-04-27 3:32PM EDT356.00533.93299.85302.250.00-57386.24%
TSLA220916C003600002022-04-28 2:22PM EDT360.00522.77296.45298.850.00-621586.11%
TSLA220916C003640002022-05-06 10:15AM EDT364.00510.95293.80295.750.00-1031486.93%
TSLA220916C003680002022-04-01 12:39PM EDT368.00716.40504.80522.000.00-4156387.51%
TSLA220916C003720002022-03-31 10:45AM EDT372.00728.05500.75518.500.00-2130382.49%
TSLA220916C003760002022-03-31 9:35AM EDT376.00717.15497.10514.500.00-553377.52%
TSLA220916C003800002022-05-23 1:23PM EDT380.00303.50279.75281.700.00-526385.10%
TSLA220916C003840002022-04-05 10:08AM EDT384.00753.35520.50524.900.00-257409.02%
TSLA220916C003880002022-04-14 11:12AM EDT388.00606.10396.30401.700.00-1166236.06%
TSLA220916C003920002022-05-20 10:56AM EDT392.00303.15269.95272.350.00-117885.07%
TSLA220916C003960002022-05-09 12:25PM EDT396.00439.22266.80269.100.00-115384.98%
TSLA220916C004000002022-05-23 10:29AM EDT400.00275.00263.30265.30-10.00-3.51%12,01084.18%
TSLA220916C004100002022-05-11 10:21AM EDT410.00406.10255.25257.350.00-115883.78%
TSLA220916C004200002022-05-24 11:19AM EDT420.00249.00247.40249.30-8.94-3.47%42,84983.27%
TSLA220916C004300002022-05-20 3:35PM EDT430.00254.13239.05240.950.00-21,22082.11%
TSLA220916C004400002022-05-19 10:25AM EDT440.00295.15232.20233.900.00-225082.55%
TSLA220916C004500002022-05-24 10:00AM EDT450.00221.87224.80226.45-30.63-12.13%13,95782.22%
TSLA220916C004600002022-05-19 11:26AM EDT460.00288.75216.55218.650.00-141481.08%
TSLA220916C004700002022-05-23 10:19AM EDT470.00226.58210.85212.750.00-414482.21%
TSLA220916C004800002022-05-24 10:36AM EDT480.00205.65203.60205.50-12.48-5.72%560081.61%
TSLA220916C004900002022-05-20 12:23PM EDT490.00212.00195.70197.400.00-561380.16%
TSLA220916C005000002022-05-24 10:56AM EDT500.00188.00188.20190.40-26.25-12.25%513,38079.36%
TSLA220916C005100002022-05-20 2:23PM EDT510.00190.23182.85184.650.00-21,84780.01%
TSLA220916C005200002022-05-23 10:42AM EDT520.00196.00175.30177.350.00-183578.82%
TSLA220916C005300002022-05-20 2:19PM EDT530.00179.05168.70170.250.00-116078.05%
TSLA220916C005400002022-05-20 11:06AM EDT540.00186.00162.30164.000.00-122377.61%
TSLA220916C005500002022-05-24 9:34AM EDT550.00158.50155.45156.95-12.60-7.36%365676.56%
TSLA220916C005600002022-05-17 10:31AM EDT560.00227.58150.55152.150.00-16062377.10%
TSLA220916C005700002022-05-20 12:26PM EDT570.00158.04143.90145.750.00-514376.17%
TSLA220916C005800002022-05-20 12:27PM EDT580.00153.00138.60140.250.00-222476.03%
TSLA220916C005900002022-05-23 1:27PM EDT590.00151.00132.20134.050.00-115875.08%
TSLA220916C006000002022-05-24 10:04AM EDT600.00126.43126.50127.90-19.07-13.11%66,29374.33%
TSLA220916C006100002022-05-24 10:20AM EDT610.00120.67121.00122.30-19.78-14.08%11,09473.76%
TSLA220916C006200002022-05-24 10:20AM EDT620.00115.42115.70117.15-18.88-14.06%133273.33%
TSLA220916C006300002022-05-23 10:11AM EDT630.00120.62110.55112.300.00-143772.96%
TSLA220916C006400002022-05-24 11:00AM EDT640.00107.00106.20107.35-19.50-15.42%718272.73%
TSLA220916C006500002022-05-24 11:31AM EDT650.00102.50100.75102.45-18.55-15.32%3580372.04%
TSLA220916C006600002022-05-24 11:29AM EDT660.0098.1595.8097.00-15.85-13.90%1544171.24%
TSLA220916C006700002022-05-24 10:38AM EDT670.0092.0091.4592.85-19.60-17.56%3570071.00%
TSLA220916C006800002022-05-24 11:22AM EDT680.0088.5087.4088.60-15.45-14.86%423470.73%
TSLA220916C006900002022-05-24 10:32AM EDT690.0086.3883.7584.85-15.12-14.90%136870.68%
TSLA220916C007000002022-05-24 10:56AM EDT700.0079.0079.0080.10-18.58-19.04%12810,55469.82%
TSLA220916C007100002022-05-23 12:11PM EDT710.0080.9575.0076.40-8.97-9.98%238869.48%
TSLA220916C007200002022-05-24 9:34AM EDT720.0074.9571.5572.80-7.05-8.60%150569.27%
TSLA220916C007300002022-05-24 11:27AM EDT730.0069.1267.9069.15-13.88-16.72%631668.89%
TSLA220916C007400002022-05-24 10:20AM EDT740.0064.3064.4065.65-14.73-18.64%260768.52%
TSLA220916C007500002022-05-24 11:27AM EDT750.0062.2761.2062.15-12.73-16.97%133,78268.18%
TSLA220916C007600002022-05-24 11:30AM EDT760.0059.3057.8058.85-4.70-7.34%971,42367.74%
TSLA220916C007700002022-05-23 3:20PM EDT770.0066.8055.4056.050.00-944767.75%
TSLA220916C007800002022-05-24 10:38AM EDT780.0052.9052.1053.05-9.15-14.75%1447267.28%
TSLA220916C007900002022-05-24 10:25AM EDT790.0051.0049.6550.75-8.50-14.29%6685967.30%
TSLA220916C008000002022-05-24 11:30AM EDT800.0048.3447.0048.00-10.41-17.72%473,96167.00%
TSLA220916C008100002022-05-23 10:02AM EDT810.0053.3544.1045.200.00-251866.50%
TSLA220916C008200002022-05-24 11:20AM EDT820.0042.4241.7542.80-10.38-19.66%393566.27%
TSLA220916C008300002022-05-24 11:30AM EDT830.0041.0739.4540.55-8.18-16.61%244666.05%
TSLA220916C008400002022-05-24 11:30AM EDT840.0038.4037.3038.30-8.10-17.42%1051,33965.81%
TSLA220916C008500002022-05-24 11:30AM EDT850.0036.4235.2536.45-7.08-16.28%231,56165.69%
TSLA220916C008600002022-05-23 10:44AM EDT860.0034.6033.3034.30-6.50-15.82%158165.42%
TSLA220916C008700002022-05-24 11:20AM EDT870.0032.1231.4532.30-8.38-20.69%464665.17%
TSLA220916C008800002022-05-24 9:45AM EDT880.0032.3529.7030.70-6.95-17.68%359865.06%
TSLA220916C008900002022-05-24 10:32AM EDT890.0029.5528.0529.10-6.20-17.34%249164.93%
TSLA220916C009000002022-05-24 10:32AM EDT900.0027.3026.5027.45-7.10-20.64%3403,77764.76%
TSLA220916C009100002022-05-24 10:36AM EDT910.0026.1025.0025.85-5.95-18.56%521764.56%
TSLA220916C009200002022-05-24 10:10AM EDT920.0024.0023.6024.70-6.45-21.18%865064.55%
TSLA220916C009300002022-05-24 11:08AM EDT930.0023.0022.3023.25-5.50-19.30%121,04864.38%
TSLA220916C009350002022-05-24 9:41AM EDT935.0023.2921.6522.70-4.61-16.52%11,09564.36%
TSLA220916C009400002022-05-24 9:51AM EDT940.0022.4021.0022.00-5.10-18.55%433964.25%
TSLA220916C009450002022-05-20 3:38PM EDT945.0026.5020.4521.350.00-617064.19%
TSLA220916C009500002022-05-24 10:31AM EDT950.0020.5520.0520.90-5.35-20.66%534,90164.30%
TSLA220916C009550002022-05-20 3:10PM EDT955.0024.5519.3020.100.00-214464.04%
TSLA220916C009600002022-05-24 9:52AM EDT960.0019.9218.8519.70-4.73-19.19%2218364.13%
TSLA220916C009650002022-05-24 9:41AM EDT965.0019.5518.4519.15-3.82-16.35%16364.15%
TSLA220916C009700002022-05-23 3:29PM EDT970.0022.4017.8018.600.00-56964.02%
TSLA220916C009750002022-05-23 3:09PM EDT975.0021.9017.3518.100.00-577,20864.01%
TSLA220916C009800002022-05-24 11:32AM EDT980.0017.2816.9517.60-3.64-17.40%222164.02%
TSLA220916C009850002022-05-23 2:55PM EDT985.0020.4016.2017.150.00-24463.84%
TSLA220916C009900002022-05-24 9:36AM EDT990.0017.2015.9016.70-2.70-13.57%526563.90%
TSLA220916C009950002022-05-23 1:38PM EDT995.0016.1215.6016.20-3.83-19.20%114863.93%
TSLA220916C010000002022-05-24 11:27AM EDT1,000.0015.6015.1515.80-4.05-20.61%24211,12563.91%
TSLA220916C010050002022-05-23 3:09PM EDT1,005.0014.9514.4515.35-3.65-19.62%114663.70%
TSLA220916C010100002022-05-24 10:58AM EDT1,010.0014.8514.1514.95-1.66-10.05%59863.75%
TSLA220916C010150002022-05-23 3:06PM EDT1,015.0014.9013.7514.55-2.45-14.12%114563.72%
TSLA220916C010200002022-05-24 11:01AM EDT1,020.0014.2313.3514.20-4.17-22.66%114163.71%
TSLA220916C010250002022-05-23 10:48AM EDT1,025.0017.3012.9013.800.00-45,11163.63%
TSLA220916C010300002022-05-20 11:28AM EDT1,030.0013.5512.6013.45-4.05-23.01%1031763.66%
TSLA220916C010350002022-05-23 2:34PM EDT1,035.0015.8712.2513.050.00-79263.61%
TSLA220916C010400002022-05-24 9:50AM EDT1,040.0013.0011.8512.75-2.40-15.58%612463.58%
TSLA220916C010450002022-05-23 3:38PM EDT1,045.0014.8611.9012.400.00-231463.82%
TSLA220916C010500002022-05-24 11:07AM EDT1,050.0012.0011.2012.10-2.10-14.89%156,78463.56%
TSLA220916C010550002022-05-24 11:00AM EDT1,055.0011.6510.9511.70-1.25-9.69%439763.53%
TSLA220916C010600002022-05-24 10:53AM EDT1,060.0011.0510.6511.40-4.15-27.30%514963.53%
TSLA220916C010650002022-05-24 11:02AM EDT1,065.0010.9510.3511.15-3.20-22.61%49363.55%
TSLA220916C010700002022-05-18 2:23PM EDT1,070.0019.8010.0010.850.00-615163.49%
TSLA220916C010750002022-05-24 10:54AM EDT1,075.0010.3010.0510.55-2.35-18.58%42,24463.71%
TSLA220916C010800002022-05-20 2:51PM EDT1,080.0010.439.5510.30-2.32-18.20%115863.55%
TSLA220916C010850002022-05-24 10:25AM EDT1,085.009.909.2010.00-2.55-20.48%367563.45%
TSLA220916C010900002022-05-20 11:06AM EDT1,090.0012.759.309.750.00-220263.73%
TSLA220916C010950002022-05-20 3:51PM EDT1,095.0012.409.009.550.00-414263.72%
TSLA220916C011000002022-05-24 11:06AM EDT1,100.009.328.759.30-1.88-16.79%475,73663.71%
TSLA220916C011050002022-05-19 12:46PM EDT1,105.008.898.309.05-7.11-44.44%124963.52%
TSLA220916C011100002022-05-23 12:24PM EDT1,110.0011.548.108.800.00-37463.53%
TSLA220916C011150002022-05-24 9:34AM EDT1,115.008.508.058.60-1.65-16.26%510663.69%
TSLA220916C011200002022-05-24 10:27AM EDT1,120.008.177.658.35-1.83-18.30%119563.51%
TSLA220916C011250002022-05-24 10:49AM EDT1,125.007.757.458.15-2.70-25.84%16,65963.53%
TSLA220916C011300002022-05-24 11:05AM EDT1,130.007.807.457.95-1.45-15.68%32,29363.71%
TSLA220916C011350002022-05-24 10:46AM EDT1,135.007.457.057.75-2.50-25.13%322163.53%
TSLA220916C011400002022-05-24 10:03AM EDT1,140.007.207.107.55-2.65-26.90%121263.75%
TSLA220916C011450002022-05-23 1:25PM EDT1,145.008.536.907.350.00-415263.74%
TSLA220916C011500002022-05-24 10:27AM EDT1,150.007.026.507.20-1.43-16.92%2134,99163.57%
TSLA220916C011600002020-08-13 1:57PM EDT1,160.001,381.471,295.501,314.50+565.42+69.29%130.00%
TSLA220916C011750002022-05-24 10:51AM EDT1,175.006.105.856.35-1.35-18.12%12,01763.79%
TSLA220916C012000002022-05-24 11:20AM EDT1,200.005.465.255.60-1.19-17.89%2499,51363.97%
TSLA220916C012200002020-08-28 12:36PM EDT1,220.001,314.631,262.501,281.50+688.01+109.80%110.00%
TSLA220916C012250002022-05-24 9:35AM EDT1,225.004.804.605.00-0.90-15.79%51,07564.08%
TSLA220916C012400002020-07-28 10:20AM EDT1,240.00740.001,273.501,293.000.00--20.00%
TSLA220916C012500002022-05-24 11:04AM EDT1,250.004.314.104.45-0.74-14.65%21,73164.25%
TSLA220916C012600002020-08-18 12:32PM EDT1,260.00962.781,241.001,260.500.00-500.00%
TSLA220916C012750002022-05-23 12:07PM EDT1,275.003.803.604.00-1.25-24.75%12,31864.39%
TSLA220916C012800002020-08-24 1:32PM EDT1,280.001,067.001,230.501,250.000.00-150.00%
TSLA220916C013000002022-05-24 10:48AM EDT1,300.003.423.253.55-0.51-12.98%172,06564.58%
TSLA220916C013200002020-07-20 11:53AM EDT1,320.00671.00913.00932.500.00-110.00%
TSLA220916C013250002022-05-24 11:13AM EDT1,325.002.952.783.20-0.60-16.90%2546564.58%
TSLA220916C013400002020-08-27 3:15PM EDT1,340.001,242.991,200.001,219.000.00-330.00%
TSLA220916C013500002022-05-23 1:32PM EDT1,350.003.222.522.860.00-10497064.81%
TSLA220916C013600002020-08-13 12:06PM EDT1,360.00725.231,190.001,209.000.00-110.00%
TSLA220916C013750002022-05-23 3:54PM EDT1,375.003.052.262.580.00-740665.02%
TSLA220916C013800002020-08-25 12:10PM EDT1,380.00988.001,180.001,199.500.00-100.00%
TSLA220916C014000002022-05-24 11:20AM EDT1,400.002.192.012.33-0.41-15.77%2142,95865.19%
TSLA220916C014200002020-08-28 3:07PM EDT1,420.001,175.841,161.001,180.00+73.69+6.69%1330.00%
TSLA220916C014250002022-05-23 9:55AM EDT1,425.002.511.812.100.00-41,47665.39%
TSLA220916C014400002020-08-26 2:09PM EDT1,440.001,092.551,151.501,170.500.00-100.00%
TSLA220916C014500002022-05-24 11:20AM EDT1,450.001.781.681.91-0.27-13.17%1101,67965.75%
TSLA220916C014600002020-08-18 2:46PM EDT1,460.00866.521,142.001,161.000.00-1230.00%
TSLA220916C014750002022-05-20 1:01PM EDT1,475.002.061.401.730.00-144365.62%
TSLA220916C014800002020-08-20 11:57AM EDT1,480.001,009.151,132.501,152.000.00-1250.00%
TSLA220916C015000002022-05-24 11:34AM EDT1,500.001.471.301.57-0.20-11.98%249,84965.93%
TSLA220916C015200002020-08-27 3:23PM EDT1,520.001,116.071,114.501,133.50-39.97-3.46%10510.00%
TSLA220916C015250002022-05-23 2:45PM EDT1,525.001.571.171.460.00-4250766.22%
TSLA220916C015400002020-08-12 3:12PM EDT1,540.00594.301,105.501,124.500.00-220.00%
TSLA220916C015500002022-05-24 10:11AM EDT1,550.001.221.041.34-0.23-15.86%147466.41%
TSLA220916C015600002020-08-27 12:53PM EDT1,560.001,059.161,096.501,116.000.00-100.00%
TSLA220916C015750002022-05-24 11:16AM EDT1,575.001.160.921.24-0.14-10.77%2167866.59%
TSLA220916C015800002020-08-25 10:11AM EDT1,580.001,096.011,088.001,107.00+187.11+20.59%1160.00%
TSLA220916C016000002022-05-24 11:11AM EDT1,600.001.010.881.15-0.12-10.62%111,13367.04%
TSLA220916C016200002020-08-17 11:17AM EDT1,620.00729.531,071.001,090.000.00-2100.00%
TSLA220916C016250002022-05-19 2:06PM EDT1,625.001.170.751.070.00-140667.10%
TSLA220916C016400002020-08-25 10:49AM EDT1,640.00889.951,062.501,081.500.00-2140.00%
TSLA220916C016500002022-05-19 1:23PM EDT1,650.001.460.671.000.00-633167.33%
TSLA220916C016600002020-08-27 3:00PM EDT1,660.001,080.001,054.001,073.500.00-100.00%
TSLA220916C016750002022-05-23 12:55PM EDT1,675.000.980.590.940.00-1156367.55%
TSLA220916C016800002020-08-17 10:31AM EDT1,680.00712.501,046.001,065.000.00-1130.00%
TSLA220916C017000002022-05-23 12:26PM EDT1,700.000.520.550.88-0.43-45.26%12,90667.90%
TSLA220916C017200002020-08-17 3:58PM EDT1,720.00771.241,029.501,049.000.00-3250.00%
TSLA220916C017250002022-05-24 10:03AM EDT1,725.000.800.630.83+0.02+2.56%44,00768.92%
TSLA220916C017400002020-08-17 1:21PM EDT1,740.00697.851,022.001,041.000.00-1130.00%
TSLA220916C017500002022-05-24 10:05AM EDT1,750.000.610.420.67-0.14-18.67%2403,69767.55%
TSLA220916C017600002020-08-24 11:37AM EDT1,760.00837.511,014.001,033.000.00-1120.00%
TSLA220916C017750002022-05-20 1:47PM EDT1,775.000.860.410.670.00-353168.31%
TSLA220916C017800002020-08-24 11:41AM EDT1,780.00838.141,006.001,025.500.00-450.00%
TSLA220916C018000002022-05-24 10:01AM EDT1,800.000.500.400.65-0.10-16.67%25,32668.90%
TSLA220916C018200002020-08-27 3:14PM EDT1,820.001,026.10991.001,010.000.00-560.00%
TSLA220916C018250002022-05-23 9:30AM EDT1,825.000.680.300.650.00-117268.95%
TSLA220916C018400002020-08-24 11:07AM EDT1,840.00810.00983.501,002.500.00-1240.00%
TSLA220916C018500002022-05-24 10:22AM EDT1,850.000.480.300.60-0.23-32.39%796369.34%
TSLA220916C018600002020-08-28 1:14PM EDT1,860.00973.05976.00995.50+93.47+10.63%1350.00%
TSLA220916C018750002022-05-23 9:53AM EDT1,875.000.580.300.600.00-140670.07%
TSLA220916C018800002020-08-25 10:28AM EDT1,880.00796.00968.50988.000.00-130.00%
TSLA220916C019000002022-05-20 3:38PM EDT1,900.000.570.300.600.00-272670.80%
TSLA220916C019200002020-08-27 2:05PM EDT1,920.00984.95954.50973.500.00-2100.00%
TSLA220916C019250002022-05-11 11:15AM EDT1,925.002.220.250.580.00-5112470.95%
TSLA220916C019400002020-08-28 2:05PM EDT1,940.00980.00947.50966.50+207.23+26.82%1350.00%
TSLA220916C019500002022-05-24 10:28AM EDT1,950.000.320.250.41-0.14-30.43%118770.07%
TSLA220916C019600002020-08-27 9:31AM EDT1,960.00908.85940.50959.500.00-100.00%
TSLA220916C019800002020-08-28 10:18AM EDT1,980.001,003.76933.50952.50+42.04+4.37%1190.00%
TSLA220916C020000002022-05-24 10:21AM EDT2,000.000.340.300.36+0.01+3.03%282,60671.44%
TSLA220916C020250002022-05-19 10:57AM EDT2,025.000.600.160.340.00-117670.26%
TSLA220916C020500002022-05-23 10:11AM EDT2,050.000.290.160.32+0.04+16.00%128470.65%
TSLA220916C020750002022-05-24 11:09AM EDT2,075.000.220.100.32-0.12-35.29%253370.41%
TSLA220916C021000002022-05-24 11:18AM EDT2,100.000.320.100.31+0.06+23.08%301,21670.90%
TSLA220916C021250002022-05-23 12:08PM EDT2,125.000.250.100.310.00-334071.48%
TSLA220916C021500002022-05-23 12:53PM EDT2,150.000.240.100.310.00-332072.12%
TSLA220916C021750002022-05-20 1:49PM EDT2,175.000.330.100.310.00-431672.71%
TSLA220916C022000002022-05-24 9:57AM EDT2,200.000.140.150.30-0.06-30.00%3036873.93%
TSLA220916C022250002022-05-24 9:58AM EDT2,225.000.170.050.30-0.02-10.53%3015372.85%
TSLA220916C022500002022-05-23 9:47AM EDT2,250.000.280.060.300.00-2025573.63%
TSLA220916C022750002022-05-20 3:35PM EDT2,275.000.220.100.170.00-115072.36%
TSLA220916C023000002022-05-23 11:58AM EDT2,300.000.200.050.250.00-1154273.58%
TSLA220916C023250002022-05-24 9:30AM EDT2,325.000.150.100.25-0.04-21.05%210575.10%
TSLA220916C023500002022-05-23 9:44AM EDT2,350.000.240.050.250.00-27474.66%
TSLA220916C023750002022-05-23 1:55PM EDT2,375.000.170.100.200.00-432875.20%
TSLA220916C024000002022-05-24 11:27AM EDT2,400.000.140.100.18-0.11-44.00%21,29375.29%
TSLA220916C024250002022-05-24 11:10AM EDT2,425.000.110.100.15-0.03-21.43%321975.10%
TSLA220916C024500002022-05-23 1:19PM EDT2,450.000.120.060.180.00-341675.39%
TSLA220916C024750002022-05-24 9:30AM EDT2,475.000.100.100.180.00-43,72076.86%
TSLA220916C025000002020-08-28 1:12PM EDT2,500.00791.00777.50796.50-0.59-0.07%32420.00%
TSLA220916C025500002020-08-28 1:13PM EDT2,550.00769.25764.50784.00-15.75-2.01%600.00%
TSLA220916C026000002020-08-28 2:12PM EDT2,600.00777.00752.00771.50+74.80+10.65%9860.00%
TSLA220916C026500002020-08-28 12:51PM EDT2,650.00764.75739.50759.00+29.80+4.05%350.00%
TSLA220916C027000002020-08-28 10:47AM EDT2,700.00771.22727.50747.00+25.22+3.38%21180.00%
TSLA220916C027500002020-08-28 1:40PM EDT2,750.00741.11716.00735.50+149.98+25.37%970.00%
TSLA220916C028000002020-08-28 11:32AM EDT2,800.00770.65704.50724.00+17.75+2.36%200.00%
TSLA220916C028500002020-08-26 10:13AM EDT2,850.00611.01693.50713.000.00-10110.00%
TSLA220916C029000002020-08-28 11:32AM EDT2,900.00748.00682.50702.00+110.00+17.24%1340.00%
TSLA220916C029500002020-08-27 9:47AM EDT2,950.00646.75672.00691.500.00-2290.00%
TSLA220916C030000002020-08-28 3:32PM EDT3,000.00670.00670.00684.00-3.00-0.45%321,2790.00%
TSLA220916C030500002020-08-28 3:03PM EDT3,050.00669.00651.50671.00-1.00-0.15%55480.00%
TSLA220916C031000002020-08-28 11:54AM EDT3,100.00693.68641.50661.00+72.43+11.66%400.00%
TSLA220916C032000002020-08-27 3:52PM EDT3,200.00633.13622.50642.000.00---925.66%
TSLA220916C033000002020-08-28 10:56AM EDT3,300.00639.00604.50624.00+78.07+13.92%80812.50%
TSLA220916C034000002020-08-28 11:07AM EDT3,400.00639.23587.00606.50+94.23+17.29%45750.40%
TSLA220916C035000002020-08-28 3:59PM EDT3,500.00575.00570.50590.00-4.57-0.79%1440708.12%
TSLA220916C036000002020-08-28 12:48PM EDT3,600.00585.10554.50574.00+46.40+8.61%14675.36%
TSLA220916C037000002020-08-27 11:10AM EDT3,700.00522.70539.50559.000.00-10649.51%
TSLA220916C038000002020-08-28 3:27PM EDT3,800.00530.46532.00547.00-18.04-3.29%350635.15%
TSLA220916C039000002020-08-28 9:42AM EDT3,900.00570.00510.50530.50+52.00+10.04%162608.55%
TSLA220916C040000002020-08-28 3:07PM EDT4,000.00502.50497.00517.00+2.80+0.56%103-592.13%
TSLA220916C041000002020-08-27 12:37PM EDT4,100.00523.91484.50504.00+53.41+11.35%1100577.88%
TSLA220916C042000002020-08-28 3:57PM EDT4,200.00484.00472.00491.50+5.40+1.13%126-564.87%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220916P000050002022-05-20 12:23PM EDT5.000.020.010.020.00-258,770275.00%
TSLA220916P000100002022-05-20 2:37PM EDT10.000.010.010.020.00-3351229.69%
TSLA220916P000150002022-05-23 9:40AM EDT15.000.020.000.020.00-1731198.44%
TSLA220916P000200002022-05-23 2:50PM EDT20.000.020.010.030.00-1845,793192.19%
TSLA220916P000250002022-05-19 10:00AM EDT25.000.040.010.050.00-10896185.16%
TSLA220916P000300002022-05-19 11:19AM EDT30.000.050.010.080.00-10860180.47%
TSLA220916P000350002022-05-23 9:46AM EDT35.000.060.020.000.00-2448151.56%
TSLA220916P000400002022-05-23 2:50PM EDT40.000.100.010.130.00-232,438168.75%
TSLA220916P000450002022-05-18 10:13AM EDT45.000.060.010.150.00-24433163.28%
TSLA220916P000500002022-05-23 1:51PM EDT50.000.140.060.210.00-102,620164.65%
TSLA220916P000550002022-05-23 12:52PM EDT55.000.160.160.300.00-11579167.38%
TSLA220916P000600002022-05-24 11:10AM EDT60.000.280.170.32+0.03+12.00%231,036162.30%
TSLA220916P000800002022-05-24 9:30AM EDT80.000.540.310.50+0.18+50.00%112,405150.49%
TSLA220916P001000002022-05-24 10:45AM EDT100.000.800.750.88+0.11+15.94%294,707146.53%
TSLA220916P001200002022-05-24 11:15AM EDT120.001.251.041.35+0.39+45.35%54,644139.48%
TSLA220916P001400002022-05-23 2:10PM EDT140.001.271.511.800.00-161,507133.23%
TSLA220916P001500002022-05-24 11:27AM EDT150.001.901.802.06+0.40+26.67%51,744130.48%
TSLA220916P001600002022-05-24 10:53AM EDT160.002.362.042.38+0.66+38.82%43,501127.69%
TSLA220916P001800002022-05-23 2:08PM EDT180.002.902.693.05+0.65+28.89%5633122.71%
TSLA220916P002000002022-05-24 10:55AM EDT200.003.733.553.80+0.81+27.74%4286,957118.36%
TSLA220916P002040002022-05-23 11:01AM EDT204.003.353.754.000.00-2402117.66%
TSLA220916P002080002022-05-24 10:03AM EDT208.004.303.954.20+0.75+21.13%1340116.94%
TSLA220916P002120002022-05-24 10:36AM EDT212.004.354.154.40+2.02+86.70%1193116.20%
TSLA220916P002160002022-05-20 1:04PM EDT216.005.304.354.600.00-2888115.44%
TSLA220916P002200002022-05-24 10:32AM EDT220.004.954.554.85+1.19+31.65%124785114.77%
TSLA220916P002240002022-05-24 10:20AM EDT224.005.324.755.05+2.97+126.38%1305113.97%
TSLA220916P002280002022-05-19 10:53AM EDT228.003.865.005.300.00-1559113.38%
TSLA220916P002320002022-05-12 10:08AM EDT232.005.605.155.650.00-1514112.76%
TSLA220916P002360002022-05-19 1:38PM EDT236.004.055.505.750.00-2461112.00%
TSLA220916P002400002022-05-24 10:32AM EDT240.005.925.756.00+1.22+25.96%3920111.34%
TSLA220916P002440002022-05-20 3:36PM EDT244.006.406.006.250.00-8317110.65%
TSLA220916P002480002022-05-20 1:40PM EDT248.007.256.206.550.00-6192109.95%
TSLA220916P002500002022-05-24 10:19AM EDT250.007.006.406.70+1.84+35.66%3940109.78%
TSLA220916P002520002022-05-24 10:37AM EDT252.006.796.556.80-1.01-12.95%21,343109.41%
TSLA220916P002560002022-05-24 11:30AM EDT256.006.856.807.10-1.05-13.29%293108.76%
TSLA220916P002600002022-05-24 10:31AM EDT260.007.227.057.40-0.08-1.10%4722108.09%
TSLA220916P002640002022-05-24 11:30AM EDT264.007.457.357.70-0.15-1.97%3284107.49%
TSLA220916P002680002022-05-24 11:29AM EDT268.007.807.658.15+1.56+25.00%50122107.10%
TSLA220916P002720002022-05-20 3:44PM EDT272.008.108.008.350.00-15110106.38%
TSLA220916P002760002022-05-23 11:33AM EDT276.007.108.308.800.00-6104105.95%
TSLA220916P002800002022-05-24 10:27AM EDT280.009.108.659.15+2.11+30.19%31,378105.41%
TSLA220916P002840002022-05-23 10:47AM EDT284.007.959.059.550.00-19465104.99%
TSLA220916P002880002022-05-23 3:09PM EDT288.007.459.409.750.00-36260104.21%
TSLA220916P002920002022-05-24 10:29AM EDT292.0010.159.8010.30-1.65-13.98%1147103.95%
TSLA220916P002960002022-05-23 9:59AM EDT296.008.5010.1510.650.00-4260103.33%
TSLA220916P003000002022-05-24 11:17AM EDT300.0010.7410.5011.05+2.14+24.88%753,476102.76%
TSLA220916P003040002022-05-23 3:51PM EDT304.0010.2210.9511.50+1.52+17.47%20158102.35%
TSLA220916P003080002022-05-18 3:03PM EDT308.008.7711.4511.950.00-986101.98%
TSLA220916P003120002022-05-24 11:16AM EDT312.0012.0011.8512.35+4.15+52.87%4167101.41%
TSLA220916P003160002022-05-24 10:15AM EDT316.0013.6112.2512.75+2.95+27.67%1140100.82%
TSLA220916P003200002022-05-24 10:31AM EDT320.0013.0012.8013.25+2.50+23.81%35,711100.50%
TSLA220916P003240002022-05-20 2:16PM EDT324.0014.1513.2013.60+2.75+24.12%19799.82%
TSLA220916P003280002022-05-23 3:08PM EDT328.0010.9513.7514.150.00-916199.51%
TSLA220916P003320002022-05-23 11:41AM EDT332.0011.7814.2514.650.00-320099.06%
TSLA220916P003360002022-05-23 2:14PM EDT336.0011.6514.7515.150.00-2038498.59%
TSLA220916P003400002022-05-24 9:43AM EDT340.0015.7015.2015.85+3.00+23.62%432298.25%
TSLA220916P003440002022-05-23 9:57AM EDT344.0015.4215.7516.300.00-739797.74%
TSLA220916P003480002022-05-24 11:10AM EDT348.0017.0016.3016.90+2.40+16.44%113297.35%
TSLA220916P003520002022-05-23 3:50PM EDT352.0018.0016.9017.40+4.50+33.33%159096.90%
TSLA220916P003560002022-05-24 11:23AM EDT356.0018.1117.5018.10+3.77+26.29%1051,05696.61%
TSLA220916P003600002022-05-24 10:14AM EDT360.0018.5718.1518.80+3.77+25.47%3581596.33%
TSLA220916P003640002022-05-24 10:25AM EDT364.0019.9018.8019.55+3.55+21.71%238196.07%
TSLA220916P003680002022-05-24 9:59AM EDT368.0020.2519.3020.10+4.45+28.16%618795.50%
TSLA220916P003720002022-05-24 9:59AM EDT372.0021.2520.0020.75+4.50+26.87%41,68795.15%
TSLA220916P003760002022-05-24 9:56AM EDT376.0021.1920.6021.20+3.64+20.74%21,55394.56%
TSLA220916P003800002022-05-24 10:17AM EDT380.0023.0521.3522.05+5.65+32.47%51,66094.37%
TSLA220916P003840002022-05-23 3:22PM EDT384.0023.3022.0522.75+5.10+28.02%11,68894.00%
TSLA220916P003880002022-05-23 3:21PM EDT388.0018.3522.7523.250.00-141,60693.47%
TSLA220916P003920002022-05-23 1:16PM EDT392.0019.8523.4524.000.00-1424093.11%
TSLA220916P003960002022-05-23 2:44PM EDT396.0022.0524.2024.75+2.50+12.79%126992.76%
TSLA220916P004000002022-05-24 11:02AM EDT400.0025.4524.9525.70+5.43+27.12%942,85792.53%
TSLA220916P004100002022-05-24 11:16AM EDT410.0027.6526.9027.70+5.90+27.13%2096691.66%
TSLA220916P004200002022-05-23 12:12PM EDT420.0029.6028.9529.65+6.20+26.50%83,74190.70%
TSLA220916P004300002022-05-24 10:17AM EDT430.0032.0531.1531.95+7.25+29.23%653389.95%
TSLA220916P004400002022-05-23 12:05PM EDT440.0026.7033.4034.100.00-91,07189.03%
TSLA220916P004500002022-05-24 11:33AM EDT450.0036.0035.8036.40+6.60+22.45%462,25288.17%
TSLA220916P004600002022-05-23 2:00PM EDT460.0040.6338.2039.00+9.08+28.78%124387.37%
TSLA220916P004700002022-05-23 12:04PM EDT470.0033.4040.9541.600.00-1993186.65%
TSLA220916P004800002022-05-24 9:57AM EDT480.0043.2543.7044.60+0.50+1.17%63,21086.01%
TSLA220916P004900002022-05-24 9:52AM EDT490.0044.3446.6047.40+4.14+10.30%51,41585.25%
TSLA220916P005000002022-05-24 11:30AM EDT500.0049.4849.5050.45+7.68+18.37%24110,79484.50%
TSLA220916P005100002022-05-24 10:42AM EDT510.0053.8052.6553.35+9.18+20.57%44,56883.69%
TSLA220916P005200002022-05-24 9:58AM EDT520.0055.3055.9056.90+9.10+19.70%201,79683.12%
TSLA220916P005300002022-05-24 10:18AM EDT530.0061.7059.2560.20+11.28+22.37%1863282.38%
TSLA220916P005400002022-05-24 10:48AM EDT540.0064.0562.7563.75+11.93+22.89%694081.72%
TSLA220916P005500002022-05-24 11:34AM EDT550.0067.0066.6567.55+11.70+21.16%233,10381.22%
TSLA220916P005600002022-05-24 11:18AM EDT560.0070.9570.2071.20+12.30+20.97%4947580.42%
TSLA220916P005700002022-05-24 11:11AM EDT570.0075.3174.3075.05+13.26+21.37%767079.82%
TSLA220916P005800002022-05-24 11:05AM EDT580.0079.0078.1579.15+12.97+19.64%6485579.12%
TSLA220916P005900002022-05-24 9:47AM EDT590.0078.5282.2083.35+5.37+7.34%253378.45%
TSLA220916P006000002022-05-24 11:30AM EDT600.0085.3086.7587.80+12.30+16.85%1854,41677.96%
TSLA220916P006100002022-05-24 11:02AM EDT610.0090.8591.3092.25+14.03+18.26%61,04377.38%
TSLA220916P006200002022-05-24 10:09AM EDT620.00100.1095.6097.05+18.05+22.00%3878876.74%
TSLA220916P006300002022-05-24 11:16AM EDT630.00101.70100.90102.10+15.95+18.60%281,56876.45%
TSLA220916P006400002022-05-24 10:45AM EDT640.00106.06105.10106.25+15.06+16.55%5681875.36%
TSLA220916P006500002022-05-24 11:15AM EDT650.00112.59110.15111.40+18.18+19.26%931,60474.84%
TSLA220916P006600002022-05-24 10:26AM EDT660.00118.50115.55116.65+17.90+17.79%3885674.38%
TSLA220916P006700002022-05-24 11:00AM EDT670.00122.40121.10122.15+18.15+17.41%4678273.97%
TSLA220916P006800002022-05-24 11:17AM EDT680.00126.91127.05128.30+16.93+15.39%71,14173.84%
TSLA220916P006900002022-05-23 1:53PM EDT690.00138.57132.35133.50+22.92+19.82%11,53073.06%
TSLA220916P007000002022-05-24 10:25AM EDT700.00140.00138.65139.95+17.87+14.63%395,17172.96%
TSLA220916P007100002022-05-24 10:48AM EDT710.00147.00144.70146.05+19.40+15.20%137272.58%
TSLA220916P007200002022-05-24 9:41AM EDT720.00144.25150.85152.20+14.95+11.56%11,38272.15%
TSLA220916P007300002022-05-24 10:34AM EDT730.00156.69157.20159.05+19.19+13.96%550171.96%
TSLA220916P007400002022-05-23 2:47PM EDT740.00142.50163.95165.750.00-2880871.76%
TSLA220916P007500002022-05-24 11:28AM EDT750.00170.00170.35172.20+21.40+14.40%822,37471.28%
TSLA220916P007600002022-05-23 11:13AM EDT760.00177.44177.40178.75+14.57+8.95%158870.97%
TSLA220916P007700002022-05-23 11:13AM EDT770.00169.40183.40185.200.00-1163570.17%
TSLA220916P007800002022-05-24 10:55AM EDT780.00194.35191.20192.60+27.49+16.47%21,36670.27%
TSLA220916P007900002022-05-24 10:55AM EDT790.00201.60198.45200.45+26.40+15.07%31,32770.26%
TSLA220916P008000002022-05-24 11:14AM EDT800.00207.52205.75207.40+25.12+13.77%223,08569.87%
TSLA220916P008100002022-05-23 12:22PM EDT810.00186.00213.35214.850.00-653069.69%
TSLA220916P008200002022-05-23 1:13PM EDT820.00199.62220.80222.650.00-172869.51%
TSLA220916P008300002022-05-23 11:14AM EDT830.00211.30228.10230.200.00-41,03969.11%
TSLA220916P008400002022-05-23 11:13AM EDT840.00215.85236.20238.100.00-1787569.08%
TSLA220916P008500002022-05-23 1:13PM EDT850.00221.99243.60246.050.00-162,34968.72%
TSLA220916P008600002022-05-24 10:15AM EDT860.00258.15251.55253.45+0.38+0.15%885568.28%
TSLA220916P008700002022-05-23 11:48AM EDT870.00239.87259.05261.450.00-1279067.83%
TSLA220916P008800002022-05-23 3:16PM EDT880.00243.25268.55270.750.00-61,02268.67%
TSLA220916P008900002022-05-23 12:03PM EDT890.00248.05276.70278.800.00-1179268.38%
TSLA220916P009000002022-05-24 11:11AM EDT900.00286.80285.45287.55+28.89+11.20%83,82968.59%
TSLA220916P009100002022-05-20 1:17PM EDT910.00298.50293.70295.750.00-388268.28%
TSLA220916P009200002022-05-23 12:03PM EDT920.00272.40302.40304.550.00-1786568.37%
TSLA220916P009300002022-05-23 11:52AM EDT930.00287.70310.60313.000.00-2580768.02%
TSLA220916P009350002022-05-20 2:53PM EDT935.00296.45314.40316.600.00-721667.38%
TSLA220916P009400002022-05-20 12:03PM EDT940.00301.00319.65321.850.00-133468.19%
TSLA220916P009450002022-05-23 11:12AM EDT945.00305.35324.50325.400.00-199068.00%
TSLA220916P009500002022-05-24 10:51AM EDT950.00333.00328.50330.70+32.29+10.74%63,69968.22%
TSLA220916P009550002022-05-20 2:48PM EDT955.00309.50332.05334.950.00-618567.70%
TSLA220916P009600002022-05-20 2:44PM EDT960.00336.97337.25339.550.00-118668.14%
TSLA220916P009650002022-05-23 10:41AM EDT965.00321.67340.80344.200.00-112667.78%
TSLA220916P009700002022-05-19 1:54PM EDT970.00288.46346.20348.550.00-119068.19%
TSLA220916P009750002022-05-24 10:22AM EDT975.00356.00350.75353.05+10.46+3.03%22,42568.23%
TSLA220916P009800002022-05-24 10:55AM EDT980.00360.57355.20358.45+25.72+7.68%120268.68%
TSLA220916P009850002022-05-23 10:11AM EDT985.00352.65360.00362.850.00-215568.78%
TSLA220916P009900002022-05-20 10:17AM EDT990.00324.51364.30367.400.00-2614868.69%
TSLA220916P009950002022-05-20 12:16PM EDT995.00355.90368.90371.250.00-1010268.38%
TSLA220916P010000002022-05-23 2:13PM EDT1,000.00343.05372.50375.800.00-55,61467.88%
TSLA220916P010050002022-05-18 9:46AM EDT1,005.00288.78378.00380.400.00-44568.42%
TSLA220916P010100002022-05-20 1:56PM EDT1,010.00375.00382.65385.050.00-137968.52%
TSLA220916P010150002022-05-24 9:38AM EDT1,015.00379.85386.40389.65+22.40+6.27%161068.09%
TSLA220916P010200002022-05-23 10:11AM EDT1,020.00384.40391.85395.100.00-610169.07%
TSLA220916P010250002022-05-24 10:39AM EDT1,025.00398.73396.50399.80+19.80+5.23%31,50669.17%
TSLA220916P010300002022-05-04 3:58PM EDT1,030.00184.75401.15404.250.00-25369.13%
TSLA220916P010350002022-05-13 11:38AM EDT1,035.00303.30405.65408.250.00-23968.72%
TSLA220916P010400002022-05-24 9:44AM EDT1,040.00400.18411.20414.20+14.88+3.86%16570.05%
TSLA220916P010450002022-05-19 12:17PM EDT1,045.00337.64415.10417.550.00-12868.90%
TSLA220916P010500002022-05-24 9:46AM EDT1,050.00408.94419.80423.00-1.96-0.48%12,48169.43%
TSLA220916P010550002022-05-17 10:59AM EDT1,055.00342.10423.60427.000.00-29168.54%
TSLA220916P010600002022-05-24 9:38AM EDT1,060.00421.74429.25432.60-3.85-0.90%12769.75%
TSLA220916P010650002022-04-28 1:15PM EDT1,065.00347.00433.55437.300.00-13569.57%
TSLA220916P010700002022-05-23 2:58PM EDT1,070.00410.51438.70442.150.00-661770.00%
TSLA220916P010750002022-05-18 9:58AM EDT1,075.00346.82442.40445.850.00-188968.78%
TSLA220916P010800002022-05-17 2:08PM EDT1,080.00338.40448.15451.500.00-437770.10%
TSLA220916P010850002022-05-23 2:43PM EDT1,085.00420.60453.10456.250.00-14070.33%
TSLA220916P010900002022-05-19 11:14AM EDT1,090.00387.16457.90461.000.00-26970.46%
TSLA220916P010950002022-05-24 10:39AM EDT1,095.00464.73462.65465.75+84.58+22.25%317270.55%
TSLA220916P011000002022-05-24 9:55AM EDT1,100.00462.93467.15470.85+28.99+6.68%11,73370.69%
TSLA220916P011050002022-05-18 3:37PM EDT1,105.00410.42471.35475.600.00-32870.40%
TSLA220916P011100002022-05-24 10:35AM EDT1,110.00477.86477.00480.10+106.89+28.81%14470.90%
TSLA220916P011150002022-05-12 11:44AM EDT1,115.00395.30480.65484.050.00-414369.65%
TSLA220916P011200002022-05-20 3:10PM EDT1,120.00488.03486.35489.900.00-128671.12%
TSLA220916P011250002022-05-24 9:51AM EDT1,125.00485.00491.15494.55+53.08+12.29%1026871.14%
TSLA220916P011300002022-05-19 3:02PM EDT1,130.00420.40496.00499.500.00-250571.38%
TSLA220916P011350002022-05-20 11:26AM EDT1,135.00476.56501.10504.200.00-16771.63%
TSLA220916P011400002022-05-17 2:08PM EDT1,140.00393.83505.60509.150.00-15571.63%
TSLA220916P011450002022-05-23 10:15AM EDT1,145.00495.66510.45514.150.00-110371.90%
TSLA220916P011500002022-05-24 10:36AM EDT1,150.00515.00515.30518.70+30.00+6.19%250871.84%
TSLA220916P011600002020-08-27 9:37AM EDT1,160.00242.00238.00258.000.00-120.00%
TSLA220916P011750002022-05-23 3:46PM EDT1,175.00509.00539.35543.850.00-121173.10%
TSLA220916P011800002020-08-24 10:16AM EDT1,180.00257.50247.00266.500.00-120.00%
TSLA220916P012000002022-05-24 10:09AM EDT1,200.00571.75563.10567.50+6.46+1.14%231,04772.85%
TSLA220916P012200002020-08-14 12:24PM EDT1,220.00351.25264.50284.000.00-440.00%
TSLA220916P012250002022-05-20 12:48PM EDT1,225.00590.37587.05591.050.00-3118772.44%
TSLA220916P012400002020-08-24 12:49PM EDT1,240.00293.54273.50293.500.00-330.00%
TSLA220916P012500002022-05-20 12:37PM EDT1,250.00606.85612.60616.750.00-141,49875.17%
TSLA220916P012600002020-08-25 12:16PM EDT1,260.00326.60282.50302.500.00-300.00%
TSLA220916P012750002022-05-20 12:33PM EDT1,275.00623.27636.65641.150.00-3217475.41%
TSLA220916P012800002020-08-27 1:29PM EDT1,280.00303.78292.00312.000.00-310.00%
TSLA220916P013000002022-05-23 1:53PM EDT1,300.00630.31660.65665.050.00-658674.97%
TSLA220916P013200002020-08-26 3:27PM EDT1,320.00318.28311.00331.00-13.22-3.99%300.00%
TSLA220916P013250002022-05-18 2:11PM EDT1,325.00622.84686.85690.250.00-219277.82%
TSLA220916P013400002020-08-26 3:06PM EDT1,340.00333.09320.50340.500.00-250.00%
TSLA220916P013500002022-05-23 10:30AM EDT1,350.00686.53711.50715.950.00-17979.63%
TSLA220916P013600002020-08-17 12:02PM EDT1,360.00400.23330.50350.000.00-650.00%
TSLA220916P013750002022-04-26 3:28PM EDT1,375.00504.24736.95741.400.00-216381.91%
TSLA220916P013800002020-08-17 12:57PM EDT1,380.00409.31340.50360.000.00-600.00%
TSLA220916P014000002022-05-09 11:50AM EDT1,400.00657.40761.55764.550.00-528281.13%
TSLA220916P014200002020-08-24 9:54AM EDT1,420.00388.40360.50380.500.00-1310.00%
TSLA220916P014250002022-04-25 11:25AM EDT1,425.00455.20785.80790.450.00-1010982.65%
TSLA220916P014400002020-08-28 3:35PM EDT1,440.00382.15371.00390.50+9.90+2.66%500.00%
TSLA220916P014500002022-05-20 11:25AM EDT1,450.00789.43809.80814.700.00-115782.13%
TSLA220916P014600002020-08-28 3:37PM EDT1,460.00392.85381.00401.00-53.75-12.04%2200.00%
TSLA220916P014750002022-05-03 3:02PM EDT1,475.00581.25836.15840.800.00-215785.99%
TSLA220916P014800002020-08-28 1:34PM EDT1,480.00405.00392.00411.50+4.14+1.03%15100.00%
TSLA220916P015000002022-05-18 3:57PM EDT1,500.00791.70860.30865.000.00-1758385.55%
TSLA220916P015200002020-08-28 3:36PM EDT1,520.00425.10413.00433.00-39.08-8.42%1890.00%
TSLA220916P015250002022-05-03 1:50PM EDT1,525.00618.70885.75890.400.00-613787.69%
TSLA220916P015400002020-08-28 3:37PM EDT1,540.00435.70424.00444.00-27.95-6.03%220.00%
TSLA220916P015500002022-05-11 9:52AM EDT1,550.00748.85911.40915.000.00-89089.18%
TSLA220916P015600002020-08-28 3:34PM EDT1,560.00446.95435.00455.00-19.28-4.14%700.00%
TSLA220916P015750002022-04-25 11:12AM EDT1,575.00596.15935.30940.050.00-58489.24%
TSLA220916P015800002020-08-28 1:30PM EDT1,580.00459.85446.00466.00-0.16-0.03%200.00%
TSLA220916P016000002022-05-18 3:26PM EDT1,600.00896.57960.50964.950.00-1122190.52%
TSLA220916P016200002020-08-24 3:31PM EDT1,620.00502.05468.50488.000.00-170.00%
TSLA220916P016250002022-04-20 12:24PM EDT1,625.00657.60958.30963.650.00-500.00%
TSLA220916P016400002020-08-28 3:35PM EDT1,640.00491.65480.00499.50-25.85-5.00%130.00%
TSLA220916P016500002022-04-25 10:33AM EDT1,650.00658.151,011.001,014.600.00-1192.94%
TSLA220916P016600002020-08-28 3:35PM EDT1,660.00503.40491.50511.00+9.40+1.90%1780.00%
TSLA220916P016750002022-04-19 3:43PM EDT1,675.00662.50962.55967.850.00-31190.00%
TSLA220916P016800002020-08-17 12:07AM EDT1,680.00644.88503.00522.500.00--10.00%
TSLA220916P017000002022-05-18 2:11PM EDT1,700.00995.331,061.001,065.350.00-52995.96%
TSLA220916P017200002020-08-20 12:32PM EDT1,720.00564.00526.50546.000.00-110.00%
TSLA220916P017250002022-04-25 9:49AM EDT1,725.00754.051,085.951,090.850.00-5497.52%
TSLA220916P017400002020-08-28 1:27PM EDT1,740.00551.90538.00558.00-170.16-23.57%410.00%
TSLA220916P017500002022-04-25 11:26AM EDT1,750.00758.991,110.351,115.350.00-5097.34%
TSLA220916P017600002020-08-19 10:35AM EDT1,760.00614.00550.00570.000.00-110.00%
TSLA220916P017750002022-04-21 9:52AM EDT1,775.00702.701,108.201,113.700.00-600.00%
TSLA220916P017800002020-08-27 11:39AM EDT1,780.00542.00562.00582.000.00---0.00%
TSLA220916P018000002022-05-11 3:46PM EDT1,800.001,070.231,161.151,166.100.00-115101.11%
TSLA220916P018200002020-08-27 11:22AM EDT1,820.00565.50586.50606.000.00-340.00%
TSLA220916P018250002022-02-10 11:43AM EDT1,825.00895.801,028.851,035.050.00-2190.00%
TSLA220916P018400002020-08-27 11:22AM EDT1,840.00577.50599.00618.500.00---0.00%
TSLA220916P018500002022-05-13 2:21PM EDT1,850.001,088.081,210.901,215.900.00-20102.59%
TSLA220916P018600002020-08-27 11:22AM EDT1,860.00589.50611.00631.000.00-440.00%
TSLA220916P018750002022-02-04 4:49PM EDT1,875.00962.151,036.601,042.950.00-6140.00%
TSLA220916P018800002020-08-27 11:42AM EDT1,880.00598.00623.50643.500.00-450.00%
TSLA220916P019000002022-05-09 3:51PM EDT1,900.001,110.451,260.851,265.800.00-150104.33%
TSLA220916P019200002020-08-27 11:16AM EDT1,920.00629.00649.00668.500.00---0.00%
TSLA220916P019250002021-11-08 3:56PM EDT1,925.00819.50943.35950.850.00-240.00%
TSLA220916P019400002020-08-28 11:50AM EDT1,940.00658.00661.50681.50+17.00+2.65%120.00%
TSLA220916P019500002022-04-21 11:13AM EDT1,950.00899.801,283.201,288.800.00-100.00%
TSLA220916P019600002020-08-27 11:16AM EDT1,960.00653.70674.50694.000.00-230.00%
TSLA220916P019800002020-08-27 11:16AM EDT1,980.00666.25687.00707.000.00-470.00%
TSLA220916P020000002022-05-11 3:33PM EDT2,000.001,261.051,360.101,365.350.00-10106.56%
TSLA220916P020250002022-05-03 2:42PM EDT2,025.001,123.501,386.051,391.150.00-200109.48%
TSLA220916P020500002021-12-14 3:09PM EDT2,050.001,129.951,021.601,028.300.00-10120.00%
TSLA220916P020750002021-12-16 3:52PM EDT2,075.001,165.501,044.701,052.100.00-5320.00%
TSLA220916P021000002022-01-10 12:31PM EDT2,100.001,093.961,169.451,176.000.00-39170.00%
TSLA220916P021250002021-12-15 11:20AM EDT2,125.001,190.001,092.951,099.800.00-1400.00%
TSLA220916P021500002022-05-12 11:36AM EDT2,150.001,406.851,509.601,514.800.00-10110.25%
TSLA220916P021750002022-03-18 12:00PM EDT2,175.001,279.931,187.101,194.850.00-58590.00%
TSLA220916P022000002022-04-27 12:13PM EDT2,200.001,298.601,560.751,565.950.00-50114.69%
TSLA220916P022250002022-02-22 3:12PM EDT2,225.001,418.421,211.301,217.900.00-1150.00%
TSLA220916P022500002022-04-22 9:32AM EDT2,250.001,246.701,583.101,588.900.00-100.00%
TSLA220916P022750002021-11-19 11:34AM EDT2,275.001,204.651,349.801,364.950.00-110.00%
TSLA220916P023000002022-04-25 9:45AM EDT2,300.001,322.201,660.451,665.750.00-150117.14%
TSLA220916P023250002022-01-11 10:33AM EDT2,325.001,281.951,414.251,424.350.00-130.00%
TSLA220916P023500002022-01-18 1:01PM EDT2,350.001,313.501,465.951,481.900.00-350.00%
TSLA220916P023750002021-11-08 2:02PM EDT2,375.001,226.851,372.901,379.400.00-270.00%
TSLA220916P024000002022-04-04 2:47PM EDT2,400.001,257.251,439.751,452.400.00-100.00%
TSLA220916P024250002021-11-18 3:05PM EDT2,425.001,364.351,496.251,512.000.00--30.00%
TSLA220916P024500002022-05-13 3:49PM EDT2,450.001,682.961,810.851,816.300.00-10122.60%
TSLA220916P024750002022-05-13 3:49PM EDT2,475.001,707.931,835.001,840.500.00-10121.22%
TSLA220916P025000002020-08-28 2:12PM EDT2,500.001,067.501,046.001,065.50+52.79+5.20%1200.00%
TSLA220916P026000002020-08-27 11:24AM EDT2,600.001,094.001,119.501,139.000.00-120.00%
TSLA220916P028000002020-08-27 10:30AM EDT2,800.001,247.401,270.501,290.000.00--10.00%
TSLA220916P028500002020-08-27 10:30AM EDT2,850.001,297.701,309.001,328.500.00---0.00%
TSLA220916P029000002020-08-26 12:50PM EDT2,900.001,381.901,347.501,367.500.00--10.00%
TSLA220916P029500002020-08-27 1:06PM EDT2,950.001,396.741,386.501,406.500.00-110.00%
TSLA220916P030000002020-08-28 9:44AM EDT3,000.001,404.051,426.001,445.50-18.06-1.27%200.00%
TSLA220916P030500002020-08-25 1:57PM EDT3,050.001,548.901,465.501,485.000.00-2220.00%
TSLA220916P032000002020-08-24 12:08AM EDT3,200.001,640.001,585.001,605.000.00--50.00%
TSLA220916P034000002020-08-24 12:08AM EDT3,400.001,790.001,748.001,767.500.00--00.00%
TSLA220916P035000002020-08-26 1:45PM EDT3,500.001,850.001,830.501,850.000.00-200.00%
TSLA220916P036000002020-08-26 1:49PM EDT3,600.001,930.001,914.001,933.500.00-150.00%
TSLA220916P037000002020-08-24 12:08AM EDT3,700.002,060.001,998.002,017.500.00--10.00%
TSLA220916P038000002020-08-24 9:50AM EDT3,800.002,135.002,082.502,102.000.00-240.00%
TSLA220916P041000002020-08-27 2:53PM EDT4,100.002,328.442,340.502,359.500.00---0.00%
TSLA220916P042000002020-08-28 1:15PM EDT4,200.002,443.002,427.502,447.00+27.92+1.16%2-0.00%