Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.51-61.39 (-6.63%)
At close: 04:00PM EDT
862.03 -2.48 (-0.29%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C000500002022-06-13 10:54AM EDT50.00604.15671.25675.200.00-640.00%
TSLA221216C001000002022-07-27 3:59PM EDT100.00726.29762.70775.000.00-821198.83%
TSLA221216C001500002022-08-02 10:43AM EDT150.00760.84713.65725.200.00-28164.00%
TSLA221216C002000002022-08-05 12:02PM EDT200.00680.53664.80676.60-53.49-7.29%148143.54%
TSLA221216C002500002022-08-01 9:31AM EDT250.00662.90616.25627.100.00-650126.20%
TSLA221216C003000002022-08-04 10:05AM EDT300.00644.84568.05577.400.00-680112.08%
TSLA221216C003500002022-07-19 1:15PM EDT350.00395.25520.35530.450.00-1946103.71%
TSLA221216C003800002022-06-23 3:52PM EDT380.00357.30447.65455.500.00-6210.00%
TSLA221216C004000002022-08-03 1:06PM EDT400.00533.20473.25485.350.00-146597.50%
TSLA221216C004100002022-07-06 10:03AM EDT410.00313.84500.70505.350.00-219139.52%
TSLA221216C004200002022-08-05 12:15PM EDT420.00471.85449.80464.75+42.50+9.90%11788.74%
TSLA221216C004300002022-06-16 1:36PM EDT430.00265.00313.95322.050.00-10160.00%
TSLA221216C004400002022-06-22 12:28PM EDT440.00316.20393.55401.250.00--170.00%
TSLA221216C004500002022-08-05 11:06AM EDT450.00456.80427.10438.70-46.10-9.17%27290.20%
TSLA221216C004600002022-07-18 3:23PM EDT460.00297.70417.65429.950.00-91488.96%
TSLA221216C004700002022-07-29 10:20AM EDT470.00411.00407.95419.700.00-11186.54%
TSLA221216C004800002022-07-18 12:46PM EDT480.00297.55399.55411.500.00-101886.33%
TSLA221216C004900002022-08-01 2:34PM EDT490.00422.60390.60402.000.00-14984.88%
TSLA221216C005000002022-08-05 3:51PM EDT500.00385.50382.60386.75-54.50-12.39%361,22480.51%
TSLA221216C005100002022-07-27 1:26PM EDT510.00327.37372.85383.900.00-11582.56%
TSLA221216C005200002022-08-04 11:24AM EDT520.00422.24364.05376.200.00-1582.15%
TSLA221216C005300002022-08-04 10:02AM EDT530.00429.81354.75366.700.00-11180.44%
TSLA221216C005400002022-07-08 3:35PM EDT540.00262.70346.10357.050.00-2779.00%
TSLA221216C005500002022-08-03 2:19PM EDT550.00400.29338.45341.200.00-15674.93%
TSLA221216C005600002022-07-22 10:42AM EDT560.00316.91329.05335.450.00-101975.11%
TSLA221216C005700002022-08-04 10:21AM EDT570.00383.30320.65327.000.00-11774.37%
TSLA221216C005800002022-07-27 2:22PM EDT580.00271.70313.25318.350.00-40115373.93%
TSLA221216C005900002022-08-04 3:32PM EDT590.00364.98304.95310.050.00-520673.19%
TSLA221216C006000002022-08-05 3:23PM EDT600.00294.29297.70301.35-56.96-16.22%3319572.66%
TSLA221216C006100002022-08-03 10:37AM EDT610.00332.30288.70293.850.00-51371.86%
TSLA221216C006200002022-08-04 10:17AM EDT620.00343.48280.85285.850.00-11371.26%
TSLA221216C006300002022-08-04 10:19AM EDT630.00334.07272.85277.850.00-11770.54%
TSLA221216C006400002022-08-03 2:34PM EDT640.00325.88265.05270.000.00-45569.91%
TSLA221216C006500002022-08-05 2:50PM EDT650.00258.97258.05261.70-56.48-17.90%385369.35%
TSLA221216C006600002022-08-05 11:58AM EDT660.00260.00250.45254.35-51.13-16.43%117868.85%
TSLA221216C006700002022-08-05 12:25PM EDT670.00253.30243.25246.20-44.60-14.97%3759268.16%
TSLA221216C006800002022-08-05 2:50PM EDT680.00236.62235.65239.50+61.92+35.44%340767.76%
TSLA221216C006900002022-08-04 10:23AM EDT690.00284.10227.75232.550.00-43767.13%
TSLA221216C007000002022-08-05 3:52PM EDT700.00222.41221.30224.85-63.44-22.19%1439466.66%
TSLA221216C007100002022-08-05 2:41PM EDT710.00217.06214.40218.05-47.38-17.92%326866.27%
TSLA221216C007200002022-08-05 3:52PM EDT720.00208.41207.65210.50-50.03-19.36%1725265.63%
TSLA221216C007300002022-08-05 2:51PM EDT730.00201.25200.80204.10-55.45-21.60%1,6225265.25%
TSLA221216C007400002022-08-05 3:03PM EDT740.00197.10194.25197.50-52.35-20.99%32714064.84%
TSLA221216C007500002022-08-05 3:59PM EDT750.00190.00188.00193.80-50.00-20.83%57245365.27%
TSLA221216C007600002022-08-05 3:20PM EDT760.00180.64181.25184.35-49.66-21.56%54013663.89%
TSLA221216C007700002022-08-05 3:34PM EDT770.00174.47174.90177.90-60.53-25.76%36614763.40%
TSLA221216C007800002022-08-05 3:42PM EDT780.00167.00168.85171.45-49.97-23.03%42127762.93%
TSLA221216C007900002022-08-05 3:45PM EDT790.00162.83162.75170.40-47.04-22.41%14014363.82%
TSLA221216C008000002022-08-05 3:54PM EDT800.00156.80157.35159.35-47.55-23.27%1681,38062.20%
TSLA221216C008100002022-08-05 3:51PM EDT810.00152.29151.65154.05-47.86-23.91%15222061.95%
TSLA221216C008200002022-08-05 3:55PM EDT820.00147.24145.65148.60-43.76-22.91%10418361.52%
TSLA221216C008300002022-08-05 3:57PM EDT830.00141.93140.60143.10-44.77-23.98%5724261.27%
TSLA221216C008400002022-08-05 1:42PM EDT840.00145.66131.00141.55-39.64-21.39%13129560.80%
TSLA221216C008500002022-08-05 3:54PM EDT850.00130.08130.00132.40-42.02-24.42%4589660.53%
TSLA221216C008600002022-08-05 3:59PM EDT860.00127.00124.90127.60-41.19-24.49%719160.26%
TSLA221216C008700002022-08-05 3:31PM EDT870.00120.28120.40124.00-32.12-21.08%8910960.37%
TSLA221216C008800002022-08-05 3:44PM EDT880.00115.00115.40117.90-44.00-27.67%14824359.69%
TSLA221216C008850002022-08-05 1:19PM EDT885.00125.48113.35115.65-30.02-19.31%11314259.63%
TSLA221216C008900002022-08-05 2:26PM EDT890.00114.50111.10113.30-37.80-24.82%9112459.48%
TSLA221216C008950002022-08-05 2:55PM EDT895.00110.02108.95111.00-42.63-27.93%2066159.36%
TSLA221216C009000002022-08-05 3:59PM EDT900.00108.03106.75108.95-38.67-26.36%3782,88859.27%
TSLA221216C009050002022-08-05 1:41PM EDT905.00114.80104.60106.60-30.70-21.10%14433959.11%
TSLA221216C009100002022-08-05 3:53PM EDT910.00102.50102.45104.45-38.95-27.54%7614458.98%
TSLA221216C009150002022-08-05 3:24PM EDT915.0098.86100.35102.65-40.64-29.13%444358.94%
TSLA221216C009200002022-08-05 3:47PM EDT920.00100.2098.40100.35-38.10-27.55%1218158.79%
TSLA221216C009250002022-08-05 3:05PM EDT925.0097.2595.6098.30-36.46-27.27%1413158.49%
TSLA221216C009300002022-08-05 2:41PM EDT930.0096.6293.6595.35-36.38-27.35%123458.16%
TSLA221216C009350002022-08-05 1:52PM EDT935.0098.3092.4094.60-30.45-23.65%823658.51%
TSLA221216C009400002022-08-05 3:46PM EDT940.0092.4689.5092.45-43.84-32.16%1515258.12%
TSLA221216C009450002022-08-04 3:22PM EDT945.00126.0087.9589.600.00-85357.87%
TSLA221216C009500002022-08-05 3:21PM EDT950.0085.0086.7588.55-37.25-30.47%511,43558.13%
TSLA221216C009550002022-08-05 1:45PM EDT955.0092.0084.3087.05-32.00-25.81%68157.96%
TSLA221216C009600002022-08-05 3:08PM EDT960.0083.8783.1585.25-36.43-30.28%68758.02%
TSLA221216C009650002022-08-05 2:36PM EDT965.0083.6680.8083.50-34.55-29.23%12657.79%
TSLA221216C009700002022-08-05 3:46PM EDT970.0079.9579.7081.75-35.68-30.86%49457.85%
TSLA221216C009750002022-08-05 1:55PM EDT975.0083.5978.0080.05-30.89-26.98%434057.76%
TSLA221216C009800002022-08-05 2:31PM EDT980.0079.0075.2078.60-29.00-26.85%455657.45%
TSLA221216C009850002022-08-05 3:29PM EDT985.0074.6074.7076.65-34.85-31.84%28857.57%
TSLA221216C009900002022-08-05 11:43AM EDT990.0082.0072.6075.10-25.00-23.36%319457.38%
TSLA221216C009950002022-08-05 3:01PM EDT995.0073.3867.9573.50-23.36-24.15%720756.54%
TSLA221216C010000002022-08-05 3:59PM EDT1,000.0070.8569.9071.70-31.35-30.68%3143,04757.26%
TSLA221216C010050002022-08-05 2:20PM EDT1,005.0071.4566.9570.40-28.16-28.27%618156.89%
TSLA221216C010100002022-08-05 12:18PM EDT1,010.0074.5566.3568.90-31.80-29.90%811357.03%
TSLA221216C010150002022-08-05 3:33PM EDT1,015.0065.1365.2071.50-34.22-34.44%42958.06%
TSLA221216C010200002022-08-05 2:56PM EDT1,020.0065.5062.8066.05-29.41-30.99%2563756.73%
TSLA221216C010250002022-08-05 1:32PM EDT1,025.0071.0061.9064.65-21.11-22.92%36556.80%
TSLA221216C010300002022-08-04 10:24AM EDT1,030.0093.7061.4063.300.00-16356.96%
TSLA221216C010350002022-08-04 11:12AM EDT1,035.0088.4560.1061.900.00-729956.90%
TSLA221216C010400002022-08-05 3:46PM EDT1,040.0059.1357.9560.75-27.89-32.05%161956.67%
TSLA221216C010450002022-08-05 2:45PM EDT1,045.0059.6757.5059.30-26.36-30.64%218956.78%
TSLA221216C010500002022-08-05 3:58PM EDT1,050.0056.9555.5057.85-26.63-31.86%2751,24456.49%
TSLA221216C010550002022-08-03 9:36AM EDT1,055.0086.0055.0056.700.00-123356.65%
TSLA221216C010600002022-08-04 2:12PM EDT1,060.0081.2553.0055.500.00-43056.40%
TSLA221216C010650002022-08-03 12:16PM EDT1,065.0078.3051.8554.300.00-1656.35%
TSLA221216C010700002022-08-05 9:58AM EDT1,070.0065.3650.7052.35-15.64-19.31%51856.09%
TSLA221216C010750002022-08-02 10:12AM EDT1,075.0064.3049.6052.000.00-13556.27%
TSLA221216C010800002022-08-05 12:40PM EDT1,080.0053.8449.1550.85-20.81-27.88%415556.39%
TSLA221216C010850002022-08-04 11:02AM EDT1,085.0074.9548.1549.750.00-121156.37%
TSLA221216C010900002022-08-05 3:44PM EDT1,090.0046.0547.1048.70-26.35-36.40%1025556.34%
TSLA221216C011000002022-08-05 3:51PM EDT1,100.0046.1545.0546.65-22.70-32.97%401,66256.28%
TSLA221216C011100002022-08-05 11:09AM EDT1,110.0052.8543.1044.65-16.45-23.74%240156.21%
TSLA221216C011200002022-08-05 3:31PM EDT1,120.0041.5041.2042.75-23.20-35.86%117256.14%
TSLA221216C011300002022-08-04 9:33AM EDT1,130.0068.4039.4040.950.00-117656.09%
TSLA221216C011400002022-08-05 2:17PM EDT1,140.0039.8037.7039.20-22.20-35.81%39956.04%
TSLA221216C011500002022-08-05 3:43PM EDT1,150.0035.6436.0537.45-21.61-37.75%6954455.97%
TSLA221216C012000002022-08-05 3:59PM EDT1,200.0029.6629.2530.25-17.19-36.69%1573,30355.98%
TSLA221216C012500002022-08-05 3:58PM EDT1,250.0023.9523.0524.55-15.05-38.59%251,05655.82%
TSLA221216C013000002022-08-05 3:58PM EDT1,300.0019.5018.9020.10-12.36-38.79%871,41056.10%
TSLA221216C013500002022-08-05 2:08PM EDT1,350.0017.3115.4016.50-9.40-35.19%3121,14956.32%
TSLA221216C014000002022-08-05 3:47PM EDT1,400.0013.2012.6513.55-9.20-41.07%3,1962,33356.59%
TSLA221216C014500002022-08-05 3:57PM EDT1,450.0010.8210.4511.20-7.50-40.94%2,24532656.90%
TSLA221216C015000002022-08-05 3:52PM EDT1,500.009.058.759.55-6.55-41.99%841,12457.45%
TSLA221216C015500002022-08-05 11:05AM EDT1,550.009.657.258.20-3.65-27.44%131157.92%
TSLA221216C016000002022-08-05 3:52PM EDT1,600.006.506.107.00-4.90-42.98%141,00258.39%
TSLA221216C016500002022-08-05 2:23PM EDT1,650.005.805.205.80-3.40-36.96%247858.70%
TSLA221216C017000002022-08-05 3:06PM EDT1,700.004.754.404.95-4.55-48.92%3341659.10%
TSLA221216C017500002022-08-05 3:26PM EDT1,750.004.003.804.20-4.02-50.12%1461859.52%
TSLA221216C018000002022-08-05 2:58PM EDT1,800.003.603.203.65-2.60-41.94%961,61159.91%
TSLA221216C018500002022-08-04 3:41PM EDT1,850.005.352.743.200.00-216960.38%
TSLA221216C019000002022-08-05 3:05PM EDT1,900.002.602.352.75-2.00-43.48%1528060.71%
TSLA221216C019500002022-08-03 1:39PM EDT1,950.004.052.102.580.00-1327161.57%
TSLA221216C020000002022-08-05 3:59PM EDT2,000.002.151.982.15-1.45-40.28%6781,74862.06%
TSLA221216C020500002022-08-05 3:46PM EDT2,050.001.721.482.04-1.63-48.66%88962.23%
TSLA221216C021000002022-08-05 11:43AM EDT2,100.001.751.311.84-0.85-32.69%646162.76%
TSLA221216C021500002022-08-05 12:40PM EDT2,150.001.481.221.67-1.16-43.94%11,77763.44%
TSLA221216C022000002022-08-05 1:50PM EDT2,200.001.500.971.41-0.55-26.83%11,90063.27%
TSLA221216C022500002022-08-05 9:57AM EDT2,250.001.301.001.28-0.62-32.29%110464.21%
TSLA221216C023000002022-08-05 2:47PM EDT2,300.001.010.631.16-0.62-38.04%119563.66%
TSLA221216C023500002022-08-05 3:54PM EDT2,350.000.890.601.23-0.51-36.43%37464.99%
TSLA221216C024000002022-08-05 3:58PM EDT2,400.000.800.701.00-0.50-38.46%4184,46865.60%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P000500002022-08-05 3:56PM EDT50.000.070.060.07-0.02-22.22%164,087157.42%
TSLA221216P001000002022-08-05 2:25PM EDT100.000.290.270.36-0.04-12.12%301,002137.21%
TSLA221216P001500002022-08-05 3:44PM EDT150.000.700.680.75-0.03-4.11%2932,620122.17%
TSLA221216P002000002022-08-05 2:32PM EDT200.001.311.211.380.00-242,713110.67%
TSLA221216P002500002022-08-05 12:49PM EDT250.002.151.912.18+0.06+2.87%38657100.89%
TSLA221216P003000002022-08-05 3:46PM EDT300.003.252.893.40+0.01+0.31%3844,42893.15%
TSLA221216P003500002022-08-05 3:39PM EDT350.004.904.605.00+0.25+5.38%891,68487.05%
TSLA221216P003700002022-08-05 12:27PM EDT370.005.755.355.90+0.35+6.48%6319684.83%
TSLA221216P003800002022-08-05 12:48PM EDT380.006.205.806.35-0.10-1.59%29383.76%
TSLA221216P003900002022-08-05 3:11PM EDT390.006.676.306.85+0.42+6.72%287382.76%
TSLA221216P004000002022-08-05 3:58PM EDT400.007.056.907.20+0.35+5.22%162,89881.65%
TSLA221216P004100002022-08-05 3:11PM EDT410.007.837.357.90+0.63+8.75%413580.74%
TSLA221216P004200002022-08-05 3:10PM EDT420.008.357.958.50+0.70+9.15%2513479.82%
TSLA221216P004300002022-08-05 1:20PM EDT430.008.608.559.15+0.30+3.61%1954678.89%
TSLA221216P004400002022-08-05 12:43PM EDT440.009.719.259.80+0.66+7.29%37178.01%
TSLA221216P004500002022-08-05 3:49PM EDT450.0010.259.9510.50+0.85+9.04%4978877.12%
TSLA221216P004600002022-08-05 1:14PM EDT460.0010.7010.7011.30+0.43+4.19%3211276.30%
TSLA221216P004700002022-08-05 2:24PM EDT470.0012.0011.5012.10+1.50+14.29%1013475.47%
TSLA221216P004800002022-08-05 3:50PM EDT480.0012.5012.3512.95+1.05+9.17%1220374.66%
TSLA221216P004900002022-08-05 2:21PM EDT490.0013.7213.2513.85+1.97+16.77%113873.86%
TSLA221216P005000002022-08-05 3:57PM EDT500.0014.5914.3514.85+1.46+11.12%1412,59473.22%
TSLA221216P005100002022-08-05 2:32PM EDT510.0015.6515.1515.95+1.30+9.06%194772.38%
TSLA221216P005200002022-08-05 12:10PM EDT520.0016.3316.3517.00+0.93+6.04%1046671.71%
TSLA221216P005300002022-08-05 11:56AM EDT530.0017.5017.5018.15+1.20+7.36%318971.01%
TSLA221216P005400002022-08-05 3:44PM EDT540.0019.0418.7519.40+2.19+13.00%228570.36%
TSLA221216P005500002022-08-05 3:53PM EDT550.0020.4520.1520.50+2.36+13.05%1151,78569.64%
TSLA221216P005600002022-08-05 3:54PM EDT560.0021.7821.4022.15+2.78+14.63%3244569.09%
TSLA221216P005700002022-08-05 3:54PM EDT570.0023.2322.8523.60+2.98+14.72%260768.46%
TSLA221216P005800002022-08-05 3:57PM EDT580.0024.8024.4525.00+2.95+13.50%932167.82%
TSLA221216P005900002022-08-05 3:21PM EDT590.0027.0026.0026.80+3.88+16.78%311967.28%
TSLA221216P006000002022-08-05 3:55PM EDT600.0028.1027.7028.45+3.85+15.88%322,33666.68%
TSLA221216P006100002022-08-05 3:41PM EDT610.0030.0029.3030.35+3.50+13.21%319966.07%
TSLA221216P006200002022-08-05 3:34PM EDT620.0032.5031.0532.45+3.21+10.96%3017865.56%
TSLA221216P006300002022-08-05 2:50PM EDT630.0034.4433.0534.45+5.51+19.05%841265.03%
TSLA221216P006400002022-08-05 3:19PM EDT640.0037.0035.4536.40+5.60+17.83%1310464.58%
TSLA221216P006500002022-08-05 3:25PM EDT650.0039.0737.6538.55+6.64+20.47%412,34264.06%
TSLA221216P006600002022-08-05 3:20PM EDT660.0041.5039.9541.45+6.85+19.77%729063.78%
TSLA221216P006700002022-08-05 2:42PM EDT670.0044.0042.1043.45+7.54+20.68%528263.06%
TSLA221216P006800002022-08-05 2:46PM EDT680.0046.0044.4546.30+7.30+18.86%390162.64%
TSLA221216P006900002022-08-05 1:09PM EDT690.0048.9047.1048.50+7.90+19.27%621962.04%
TSLA221216P007000002022-08-05 3:58PM EDT700.0051.4550.0551.45+8.45+19.65%1192,97561.72%
TSLA221216P007100002022-08-05 2:57PM EDT710.0054.7552.7554.35+10.43+23.53%4544961.23%
TSLA221216P007200002022-08-05 3:35PM EDT720.0057.3055.9057.40+8.84+18.24%17526460.87%
TSLA221216P007300002022-08-05 3:14PM EDT730.0060.8158.9560.50+9.81+19.24%1,55588160.42%
TSLA221216P007400002022-08-05 3:08PM EDT740.0063.9762.2563.80+10.22+19.01%23450060.04%
TSLA221216P007500002022-08-05 3:53PM EDT750.0066.6765.6567.20+10.77+19.27%5951,45659.65%
TSLA221216P007600002022-08-05 3:46PM EDT760.0069.4169.1070.70+9.82+16.48%55569059.24%
TSLA221216P007700002022-08-05 3:56PM EDT770.0073.5072.8074.55+12.50+20.49%36218458.93%
TSLA221216P007800002022-08-05 3:42PM EDT780.0079.2376.5578.35+14.08+21.61%42121258.55%
TSLA221216P007900002022-08-05 3:45PM EDT790.0082.4680.5082.25+11.65+16.45%13282358.19%
TSLA221216P008000002022-08-05 3:49PM EDT800.0084.4584.5586.25+12.10+16.72%1812,70257.81%
TSLA221216P008100002022-08-05 3:52PM EDT810.0089.6588.6090.75+14.65+19.53%10561157.50%
TSLA221216P008200002022-08-05 3:59PM EDT820.0094.9093.0094.90+15.82+20.01%10359357.13%
TSLA221216P008300002022-08-05 3:57PM EDT830.0098.4597.5099.40+15.35+18.47%6435556.81%
TSLA221216P008400002022-08-05 3:46PM EDT840.00102.35102.20104.00+13.55+15.26%14612556.50%
TSLA221216P008500002022-08-05 3:23PM EDT850.00110.10106.90108.85+19.20+21.12%691,66956.18%
TSLA221216P008600002022-08-05 3:55PM EDT860.00112.00112.50114.05+19.06+20.51%8015756.11%
TSLA221216P008700002022-08-05 3:55PM EDT870.00118.35117.05118.90+18.70+18.77%13423055.64%
TSLA221216P008800002022-08-05 3:20PM EDT880.00125.75122.05124.15+22.20+21.44%16141155.31%
TSLA221216P008850002022-08-05 2:44PM EDT885.00126.99124.70126.85+21.06+19.88%1518655.18%
TSLA221216P008900002022-08-05 3:23PM EDT890.00131.71127.40129.55+20.96+18.93%9120055.04%
TSLA221216P008950002022-08-05 1:28PM EDT895.00125.60130.10132.55+14.34+12.89%22631254.96%
TSLA221216P009000002022-08-05 3:43PM EDT900.00136.25132.90135.10+22.75+20.04%5371,66154.78%
TSLA221216P009050002022-08-05 12:42PM EDT905.00134.59135.60138.10+11.59+9.42%764754.67%
TSLA221216P009100002022-08-05 12:48PM EDT910.00136.22138.50141.10+17.72+14.95%4338054.59%
TSLA221216P009150002022-08-05 12:50PM EDT915.00137.64140.95144.05+15.29+12.50%412354.38%
TSLA221216P009200002022-08-05 12:54PM EDT920.00141.96143.80147.15+18.45+14.94%833454.28%
TSLA221216P009250002022-08-05 3:22PM EDT925.00152.31146.70149.95+26.31+20.88%55854.11%
TSLA221216P009300002022-08-05 3:00PM EDT930.00152.75150.20152.95+23.30+18.00%259354.11%
TSLA221216P009350002022-08-04 10:06AM EDT935.00127.00152.70156.350.00-284553.96%
TSLA221216P009400002022-08-05 3:22PM EDT940.00161.53155.70159.10+27.33+20.37%15553.75%
TSLA221216P009450002022-08-05 2:53PM EDT945.00162.50158.85162.55+18.90+13.16%61353.74%
TSLA221216P009500002022-08-05 3:23PM EDT950.00167.38162.50165.25+27.88+19.99%171,41453.65%
TSLA221216P009550002022-07-29 12:36PM EDT955.00167.10165.05168.600.00-122053.44%
TSLA221216P009600002022-08-03 10:37AM EDT960.00154.60168.20171.800.00-53553.32%
TSLA221216P009650002022-08-04 9:51AM EDT965.00143.15172.85174.900.00-62653.53%
TSLA221216P009700002022-08-02 1:52PM EDT970.00160.60174.70178.200.00-62753.08%
TSLA221216P009750002022-08-01 9:49AM EDT975.00154.00179.45181.550.00-32253.35%
TSLA221216P009800002022-08-03 3:23PM EDT980.00156.75181.95184.300.00-67865252.90%
TSLA221216P009850002022-08-02 1:34PM EDT985.00172.45184.70188.250.00-41452.80%
TSLA221216P009900002022-08-02 1:34PM EDT990.00175.55188.05191.700.00-59152.70%
TSLA221216P009950002022-08-05 12:25PM EDT995.00189.65191.50195.10+25.06+15.23%13752.60%
TSLA221216P010000002022-08-05 3:48PM EDT1,000.00195.80195.35198.15+28.23+16.85%71,26852.50%
TSLA221216P010050002022-08-04 3:31PM EDT1,005.00170.50198.40202.050.00-21952.40%
TSLA221216P010100002022-08-04 11:55AM EDT1,010.00175.20201.80205.550.00-21352.28%
TSLA221216P010150002022-08-01 10:20AM EDT1,015.00181.93205.40209.200.00-33152.22%
TSLA221216P010200002022-08-04 12:32PM EDT1,020.00179.73208.90212.450.00-58252.03%
TSLA221216P010250002022-08-05 12:02PM EDT1,025.00206.95212.50216.35-7.71-3.59%22452.01%
TSLA221216P010300002022-08-05 3:45PM EDT1,030.00220.00216.10220.00-142.60-39.33%11851.92%
TSLA221216P010350002022-08-02 9:53AM EDT1,035.00208.25219.70223.650.00-11651.81%
TSLA221216P010400002022-07-22 10:28AM EDT1,040.00250.63223.35227.350.00-23751.72%
TSLA221216P010450002022-04-21 11:41AM EDT1,045.00188.00408.45413.350.00--2140.91%
TSLA221216P010500002022-08-04 9:42AM EDT1,050.00196.20230.75234.800.00-121451.53%
TSLA221216P010550002022-07-22 11:42AM EDT1,055.00275.45234.50238.600.00-5551.45%
TSLA221216P010600002022-08-04 9:33AM EDT1,060.00200.79238.30242.400.00-11551.37%
TSLA221216P010650002022-05-20 3:33PM EDT1,065.00442.53429.90433.450.00-118143.79%
TSLA221216P010700002022-06-06 12:56PM EDT1,070.00390.35388.95394.650.00--4122.56%
TSLA221216P010750002022-08-05 12:07PM EDT1,075.00244.25249.25254.45-39.20-13.83%21551.10%
TSLA221216P010800002022-07-08 11:50AM EDT1,080.00347.45253.15258.350.00-3951.02%
TSLA221216P010850002022-07-19 9:59AM EDT1,085.00372.00257.05262.300.00-52250.94%
TSLA221216P010900002022-08-04 11:10AM EDT1,090.00230.00261.00266.250.00-13650.86%
TSLA221216P011000002022-08-05 3:52PM EDT1,100.00272.50269.80273.40+36.70+15.56%5376750.71%
TSLA221216P011100002022-07-19 1:59PM EDT1,110.00388.20278.20282.300.00-23450.92%
TSLA221216P011200002022-08-02 3:21PM EDT1,120.00261.35285.10290.450.00-51350.40%
TSLA221216P011300002022-08-03 1:19PM EDT1,130.00259.75294.50298.700.00-21650.63%
TSLA221216P011400002022-08-04 3:16PM EDT1,140.00263.20301.65307.050.00-5950.13%
TSLA221216P011500002022-08-05 11:10AM EDT1,150.00290.30310.65314.70+23.82+8.94%1037851.27%
TSLA221216P012000002022-08-05 12:21PM EDT1,200.00346.95353.50357.65+33.45+10.67%527550.70%
TSLA221216P012500002022-08-05 2:50PM EDT1,250.00404.20397.75403.25+33.40+9.01%88251.12%
TSLA221216P013000002022-08-05 2:50PM EDT1,300.00450.00444.25448.25+52.20+13.12%32212750.06%
TSLA221216P013500002022-08-05 2:41PM EDT1,350.00493.53491.05495.15+5.63+1.15%2,8642949.85%
TSLA221216P014000002022-08-05 3:57PM EDT1,400.00540.70533.20542.90-122.30-18.45%2,2282349.85%
TSLA221216P014500002022-08-03 12:25PM EDT1,450.00538.28586.75591.400.00-15650.24%
TSLA221216P015000002022-08-05 12:52PM EDT1,500.00626.66635.10645.50+12.41+2.02%61350.78%
TSLA221216P015500002022-07-19 2:39PM EDT1,550.00812.68678.65694.550.00-2159.90%
TSLA221216P016000002022-07-29 2:13PM EDT1,600.00729.85733.60745.300.00-2153.54%
TSLA221216P016500002022-07-19 2:39PM EDT1,650.00912.71778.15793.000.00-2062.26%
TSLA221216P017000002022-08-05 11:56AM EDT1,700.00821.71827.95844.65-91.54-10.02%26066.92%
TSLA221216P017500002022-08-05 10:09AM EDT1,750.00850.73877.55889.15+15.95+1.91%140358.85%
TSLA221216P018000002022-08-05 9:44AM EDT1,800.00895.98927.70944.30+20.17+2.30%3323670.55%
TSLA221216P018500002022-08-05 11:52AM EDT1,850.00967.82977.30989.30+42.27+4.57%436462.87%
TSLA221216P019000002022-08-05 11:54AM EDT1,900.001,018.521,027.501,039.10+41.60+4.26%46064.09%
TSLA221216P019500002022-08-05 11:56AM EDT1,950.001,071.601,077.501,094.50+44.54+4.34%78351.95%
TSLA221216P020000002022-08-05 9:46AM EDT2,000.001,099.131,127.501,139.15+22.60+2.10%20167.51%
TSLA221216P020500002022-08-05 9:41AM EDT2,050.001,145.551,177.501,189.40+21.60+1.92%41469.76%
TSLA221216P021000002022-08-04 3:56PM EDT2,100.001,189.561,227.501,239.20+15.57+1.33%10070.75%
TSLA221216P021500002022-08-04 12:13PM EDT2,150.001,225.461,282.551,289.450.00-2057.28%
TSLA221216P023000002022-04-21 11:11AM EDT2,300.001,252.871,631.901,639.600.00--0210.47%
TSLA221216P024000002022-06-22 11:11AM EDT2,400.001,668.001,564.601,569.700.00-30117.01%