Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230120C000016702022-09-22 1:56PM EDT1.67288.82262.00265.900.00-1156500.78%
TSLA230120C000033302022-08-17 2:28PM EDT3.33304.18296.70298.850.00--4080.00%
TSLA230120C000050002022-09-28 12:59PM EDT5.00277.80258.70263.700.00-800658424.81%
TSLA230120C000066702022-09-28 12:59PM EDT6.67276.15257.10262.050.00-800690385.94%
TSLA230120C000083302022-08-04 3:35PM EDT8.33299.75260.55263.350.00--444592.19%
TSLA230120C000100002022-09-29 10:03AM EDT10.00264.55253.75257.400.00-11,589273.44%
TSLA230120C000116702022-09-26 12:56PM EDT11.67266.66252.10255.750.00-51,214260.94%
TSLA230120C000133302022-09-28 10:10AM EDT13.33265.10250.45255.450.00-21,460298.24%
TSLA230120C000150002022-08-17 2:40PM EDT15.00249.21279.65282.30-664.61-72.73%382210.00%
TSLA230120C000166702022-08-19 1:15PM EDT16.67279.23285.80287.950.00--1,0560.00%
TSLA230120C000183302022-09-26 2:55PM EDT18.33262.85245.50249.950.00-122,136250.29%
TSLA230120C000200002022-09-21 11:22AM EDT20.00287.04243.90248.850.00-30945256.10%
TSLA230120C000250002022-08-04 3:35PM EDT25.00899.600.000.000.00-21480.00%
TSLA230120C000266702022-08-01 10:18AM EDT26.67282.36251.20253.550.00--2,178471.46%
TSLA230120C000300002022-06-28 10:52AM EDT30.00695.50794.20802.150.00-15290.00%
TSLA230120C000333302022-09-30 3:53PM EDT33.33233.10230.75235.75-15.54-6.25%173,941207.96%
TSLA230120C000350002022-06-29 1:32PM EDT35.00639.65853.20862.350.00-24030.00%
TSLA230120C000400002022-09-27 12:36PM EDT40.00240.50224.80227.400.00-121,320174.71%
TSLA230120C000450002022-06-02 12:26PM EDT45.00747.63635.00641.950.00-35290.00%
TSLA230120C000466702022-09-16 12:08PM EDT46.67253.40217.80222.700.00-31,371180.91%
TSLA230120C000500002022-09-29 2:28PM EDT50.00217.90214.55219.450.00-31,205175.29%
TSLA230120C000533302022-09-28 3:02PM EDT53.33233.16211.25216.200.00-3999169.56%
TSLA230120C000550002022-04-19 9:43AM EDT55.00949.050.000.000.00-47120.00%
TSLA230120C000600002022-09-28 12:30PM EDT60.00223.75204.80209.800.00-31,647161.35%
TSLA230120C000666702022-09-30 10:00AM EDT66.67203.00198.20203.20+1.00+0.50%37,119151.27%
TSLA230120C000700002022-09-23 2:25PM EDT70.00206.41195.00199.050.00-1602,625141.02%
TSLA230120C000733302022-08-15 12:20PM EDT73.33237.96227.35229.050.00--1,770380.80%
TSLA230120C000766702022-09-27 11:25AM EDT76.67211.87188.50192.750.00-62,149135.64%
TSLA230120C000800002022-09-15 11:16AM EDT80.00224.44185.40188.950.00-21,310129.66%
TSLA230120C000833302022-09-29 1:01PM EDT83.33188.00182.10186.150.00-12,331129.08%
TSLA230120C000866702022-09-14 3:09PM EDT86.67216.19178.85183.400.00-3889128.88%
TSLA230120C000900002022-09-30 1:00PM EDT90.00183.05175.65179.20-37.36-16.95%3789120.75%
TSLA230120C000933302022-09-16 2:28PM EDT93.33210.50172.45176.900.00-4718123.16%
TSLA230120C000966702022-07-27 3:29PM EDT96.67182.01197.00200.400.00--495268.88%
TSLA230120C001000002022-09-30 12:16PM EDT100.00173.93166.65169.30+4.93+2.92%46,029115.47%
TSLA230120C001033302022-09-01 10:04AM EDT103.33171.50162.90167.150.00-1594115.37%
TSLA230120C001066702022-09-29 3:49PM EDT106.67164.19159.75164.200.00-15579114.28%
TSLA230120C001083302022-08-24 3:49PM EDT108.33137.51168.65170.800.00--294166.89%
TSLA230120C001100002022-09-28 10:28AM EDT110.00175.00156.60160.850.00-1905111.50%
TSLA230120C001116702022-08-11 2:24PM EDT111.67181.41189.20191.800.00--390263.29%
TSLA230120C001133302022-08-24 3:29PM EDT113.33179.88164.00166.050.00--939161.18%
TSLA230120C001150002022-09-16 12:17PM EDT115.00186.80151.90155.800.00-24321107.47%
TSLA230120C001166702022-09-30 12:43PM EDT116.67158.81150.45154.85-6.95-4.19%152,502109.16%
TSLA230120C001183302022-09-16 10:59AM EDT118.33181.58148.75152.700.00-27477105.71%
TSLA230120C001200002022-09-16 1:37PM EDT120.00183.35147.40151.350.00-51,662106.29%
TSLA230120C001216702022-08-11 2:28PM EDT121.67172.15180.25182.200.00--549244.75%
TSLA230120C001233302022-09-07 11:01AM EDT123.33158.20144.30147.950.00-9321103.65%
TSLA230120C001250002022-09-26 10:03AM EDT125.00159.15142.60146.500.00-1447102.70%
TSLA230120C001266702022-09-30 11:44AM EDT126.67149.00141.60144.05-5.00-3.25%101,979100.82%
TSLA230120C001283302022-08-12 10:55AM EDT128.33167.41173.95175.650.00--2,685232.62%
TSLA230120C001300002022-09-28 10:17AM EDT130.00154.45138.00141.750.00-1414100.09%
TSLA230120C001316702022-09-14 10:26AM EDT131.67169.20136.45139.900.00-240298.40%
TSLA230120C001333302022-09-30 9:50AM EDT133.33140.22135.80137.85+1.22+0.88%364,93498.68%
TSLA230120C001350002022-09-29 1:54PM EDT135.00136.84133.60137.150.00-41,16898.39%
TSLA230120C001366702022-09-29 1:55PM EDT136.67135.52131.70135.050.00-261,62195.12%
TSLA230120C001400002022-09-30 2:20PM EDT140.00133.50129.60131.65+1.71+1.30%62,18395.30%
TSLA230120C001433302022-09-29 1:53PM EDT143.33129.40126.60129.200.00-661,95495.39%
TSLA230120C001466702022-09-29 1:52PM EDT146.67126.92123.60125.950.00-24,21393.51%
TSLA230120C001500002022-09-29 2:21PM EDT150.00123.00120.95122.700.00-2041,68292.37%
TSLA230120C001533302022-09-29 1:51PM EDT153.33121.00117.70119.800.00-1681690.65%
TSLA230120C001566702022-09-29 1:51PM EDT156.67117.87114.75117.550.00-6876190.87%
TSLA230120C001600002022-09-30 3:58PM EDT160.00112.60112.25113.40-2.15-1.87%1991288.10%
TSLA230120C001633302022-09-29 1:58PM EDT163.33111.05109.10110.900.00-7082987.27%
TSLA230120C001666702022-09-30 2:56PM EDT166.67108.00106.65107.75-2.10-1.91%1220,18686.48%
TSLA230120C001700002022-09-30 3:07PM EDT170.00107.00103.80104.80+1.05+0.99%181,01985.25%
TSLA230120C001733302022-09-29 2:00PM EDT173.33102.95100.70102.300.00-301,20184.31%
TSLA230120C001766702022-09-29 2:01PM EDT176.67100.2098.2099.500.00-3881883.81%
TSLA230120C001800002022-09-29 2:02PM EDT180.0097.4095.2096.800.00-6216482.57%
TSLA230120C001833302022-09-29 2:02PM EDT183.3396.2092.8093.80+1.53+1.62%17,22681.75%
TSLA230120C001866702022-09-29 2:03PM EDT186.6791.9289.8591.350.00-10463980.88%
TSLA230120C001933302022-09-29 2:04PM EDT193.3386.8784.7086.100.00-4048379.46%
TSLA230120C002000002022-09-30 3:59PM EDT200.0080.2580.0580.60-2.50-3.02%12660,56578.09%
TSLA230120C002033302022-09-29 2:34PM EDT203.3379.6077.1078.350.00-141,61977.14%
TSLA230120C002066702022-09-30 2:52PM EDT206.6776.6074.8075.75-0.65-0.84%876976.50%
TSLA230120C002100002022-09-30 10:11AM EDT210.0077.5572.2073.50+2.74+3.66%187175.83%
TSLA230120C002133302022-09-30 9:53AM EDT213.3374.8769.9071.05-7.63-9.25%61,40075.21%
TSLA230120C002166702022-09-30 3:43PM EDT216.6769.5067.3568.40+0.15+0.22%831,34174.04%
TSLA230120C002200002022-09-30 9:30AM EDT220.0070.1065.2066.40+2.60+3.85%21,59473.92%
TSLA230120C002233302022-09-30 1:43PM EDT223.3365.0562.8564.15-0.05-0.08%14,03673.25%
TSLA230120C002266702022-09-30 3:33PM EDT226.6762.4560.6561.90-1.48-2.32%832,19372.67%
TSLA230120C002300002022-09-30 12:02PM EDT230.0061.8558.5059.40+0.55+0.90%51,60071.81%
TSLA230120C002333302022-09-30 3:59PM EDT233.3356.8556.5057.95-2.00-3.40%2017,09772.06%
TSLA230120C002366702022-09-30 9:33AM EDT236.6755.8254.1055.25-1.11-1.95%31,49770.64%
TSLA230120C002400002022-09-30 1:41PM EDT240.0054.2552.3553.25-0.45-0.82%51,70170.44%
TSLA230120C002433302022-09-30 2:49PM EDT243.3351.2650.2550.95-3.73-6.78%72,15069.56%
TSLA230120C002466702022-09-30 10:38AM EDT246.6753.9048.4049.15+2.85+5.58%1802,15069.31%
TSLA230120C002500002022-09-30 3:59PM EDT250.0046.6046.4547.50-2.25-4.61%2,14214,89269.02%
TSLA230120C002533302022-09-30 3:09PM EDT253.3346.1044.4545.25-3.75-7.52%14762368.07%
TSLA230120C002566702022-09-30 1:21PM EDT256.6743.7042.5543.35-0.60-1.35%151,83167.46%
TSLA230120C002600002022-09-30 3:57PM EDT260.0041.2040.9541.95-1.90-4.41%1611,65267.48%
TSLA230120C002666702022-09-30 3:59PM EDT266.6737.6537.5538.00-1.65-4.20%15116,07766.13%
TSLA230120C002700002022-07-01 12:05PM EDT270.00419.50625.65634.500.00-62630.00%
TSLA230120C002733302022-09-30 3:58PM EDT273.3334.4034.2034.75-1.95-5.36%1281,52865.13%
TSLA230120C002766702022-09-30 3:53PM EDT276.6733.0032.6533.10-1.75-5.04%20334,13964.62%
TSLA230120C002800002022-09-30 3:38PM EDT280.0031.3531.1532.00-1.95-5.86%2428,29664.54%
TSLA230120C002833302022-09-30 1:58PM EDT283.3330.0029.6030.25-1.90-5.96%9512,19763.79%
TSLA230120C002866702022-09-30 2:20PM EDT286.6729.7128.2028.85-0.42-1.39%6089663.41%
TSLA230120C002900002022-09-30 3:57PM EDT290.0027.0426.8527.65-1.26-4.45%1997,35763.16%
TSLA230120C002933302022-09-30 2:54PM EDT293.3326.2825.5026.10-0.97-3.56%923,15862.54%
TSLA230120C003000002022-09-30 3:59PM EDT300.0023.4023.1023.60-1.10-4.49%58373,02061.87%
TSLA230120C003066702022-09-30 3:56PM EDT306.6721.0020.7521.40-1.29-5.79%1856,64561.23%
TSLA230120C003100002022-08-15 9:50AM EDT310.00611.790.000.000.00-41986.25%
TSLA230120C003133302022-09-30 3:52PM EDT313.3319.0018.6519.55-1.30-6.40%1953,50060.84%
TSLA230120C003166702022-09-30 3:34PM EDT316.6718.4017.6518.75-0.70-3.66%2618,32360.71%
TSLA230120C003200002022-09-30 3:59PM EDT320.0016.9016.7017.60-1.10-6.11%7915,25660.23%
TSLA230120C003250002022-09-30 3:58PM EDT325.0015.5015.3516.35-1.37-8.12%8346,67959.90%
TSLA230120C003266702022-09-30 3:43PM EDT326.6715.6514.9015.55-0.51-3.16%805,93959.40%
TSLA230120C003300002022-08-11 2:24PM EDT330.00548.900.000.000.00-103026.25%
TSLA230120C003333302022-09-30 3:59PM EDT333.3313.5113.4013.70-0.99-6.83%36058,08158.76%
TSLA230120C003350002022-08-11 2:24PM EDT335.00544.200.000.000.00-101306.25%
TSLA230120C003400002022-09-30 3:57PM EDT340.0012.1312.0012.45-0.87-6.69%913,10458.57%
TSLA230120C003416702022-09-30 2:11PM EDT341.6711.7711.5012.45-0.68-5.46%395,47958.65%
TSLA230120C003450002022-08-11 2:20PM EDT345.00534.960.000.000.00-1010512.50%
TSLA230120C003466702022-09-30 1:35PM EDT346.6710.8210.6511.00-0.63-5.50%111,81157.97%
TSLA230120C003500002022-09-30 3:58PM EDT350.0010.0510.0510.55-0.90-8.22%67415,36257.96%
TSLA230120C003533302022-09-30 2:47PM EDT353.339.809.4510.00-0.55-5.31%18051157.78%
TSLA230120C003550002022-08-11 3:55PM EDT355.00518.390.000.000.00-2515612.50%
TSLA230120C003583302022-09-30 2:42PM EDT358.339.158.709.00-0.45-4.69%934,62157.37%
TSLA230120C003600002022-09-30 3:56PM EDT360.008.608.458.75-0.65-7.03%2861,39757.30%
TSLA230120C003650002022-08-11 2:28PM EDT365.00516.430.000.000.00-3018312.50%
TSLA230120C003666702022-09-30 3:59PM EDT366.677.607.557.80-0.65-7.88%23932,06057.06%
TSLA230120C003700002022-08-11 3:07PM EDT370.00503.220.000.000.00-3511012.50%
TSLA230120C003750002022-09-30 3:45PM EDT375.006.656.556.75-0.50-6.99%1,36522,32856.79%
TSLA230120C003800002022-08-12 10:55AM EDT380.00506.860.000.000.00-4065912.50%
TSLA230120C003833302022-09-30 2:23PM EDT383.336.055.655.85-0.40-6.20%15828,13656.53%
TSLA230120C003850002022-08-12 10:55AM EDT385.00502.230.000.000.00-4089512.50%
TSLA230120C003900002022-08-15 10:17AM EDT390.00536.730.000.000.00-2513812.50%
TSLA230120C003916702022-09-30 3:39PM EDT391.675.204.855.10-0.11-2.07%25411,73556.33%
TSLA230120C003950002022-08-12 11:18AM EDT395.00503.350.000.000.00-513412.50%
TSLA230120C004000002022-09-30 3:59PM EDT400.004.354.254.45-0.36-7.64%8,56230,59956.31%
TSLA230120C004050002022-08-12 12:57PM EDT405.00493.700.000.000.00-1042912.50%
TSLA230120C004083302022-09-30 3:10PM EDT408.334.013.703.90-0.19-4.52%1,2223,58456.29%
TSLA230120C004100002022-08-03 3:10PM EDT410.00531.620.000.000.00-10655012.50%
TSLA230120C004166702022-09-30 2:51PM EDT416.673.453.253.40-0.20-5.48%10128,84356.31%
TSLA230120C004200002022-08-23 9:51AM EDT420.00468.460.000.000.00-172512.50%
TSLA230120C004250002022-09-30 3:44PM EDT425.003.022.842.96-0.18-5.63%18111,11856.28%
TSLA230120C004300002022-08-03 11:23AM EDT430.00501.250.000.000.00-164912.50%
TSLA230120C004333302022-09-30 2:47PM EDT433.332.552.512.60-0.23-8.27%2633,21556.38%
TSLA230120C004400002022-08-23 10:07AM EDT440.00450.000.000.000.00-21,40512.50%
TSLA230120C004416702022-09-30 3:57PM EDT441.672.282.202.31-0.23-9.16%2463,43556.51%
TSLA230120C004500002022-09-30 3:54PM EDT450.002.021.962.04-0.14-6.48%2026,51656.68%
TSLA230120C004583302022-09-30 2:05PM EDT458.331.821.751.83-0.05-2.67%651,92356.93%
TSLA230120C004600002022-08-22 1:44PM EDT460.00423.100.000.000.00-1027525.00%
TSLA230120C004666702022-09-30 2:17PM EDT466.671.611.551.64-0.11-6.40%1410,72457.13%
TSLA230120C004700002022-08-16 9:39AM EDT470.00488.000.000.000.00-126525.00%
TSLA230120C004750002022-09-30 12:37PM EDT475.001.571.391.480.00-56,77057.41%
TSLA230120C004800002022-08-24 3:38PM EDT480.00433.640.000.000.00-633025.00%
TSLA230120C004833302022-09-30 11:14AM EDT483.331.481.241.33+0.01+0.68%411,80357.63%
TSLA230120C004900002022-08-24 3:38PM EDT490.00424.640.000.000.00-628325.00%
TSLA230120C004916702022-09-30 3:02PM EDT491.671.241.121.20-0.02-1.59%91,77257.91%
TSLA230120C005000002022-09-30 3:57PM EDT500.001.041.021.07-0.10-8.77%1,35332,48158.15%
TSLA230120C005083302022-09-30 2:40PM EDT508.331.000.920.99+0.01+1.01%1533,65958.52%
TSLA230120C005100002022-08-23 2:57PM EDT510.00406.450.000.000.00-139125.00%
TSLA230120C005166702022-09-29 3:58PM EDT516.670.950.830.950.00-1137,66659.03%
TSLA230120C005200002022-08-23 2:57PM EDT520.00397.760.000.000.00-140425.00%
TSLA230120C005250002022-09-30 12:21PM EDT525.000.810.760.85-0.06-6.90%32,16259.27%
TSLA230120C005300002022-08-15 12:19PM EDT530.00423.500.000.000.00-2227525.00%
TSLA230120C005333302022-09-29 3:13PM EDT533.330.780.680.790.00-628,67459.57%
TSLA230120C005400002022-08-24 2:19PM EDT540.00385.120.000.000.00-15025.00%
TSLA230120C005416702022-09-30 11:36AM EDT541.670.740.640.72-0.23-23.71%11,20459.96%
TSLA230120C005500002022-09-30 3:23PM EDT550.000.680.590.66+0.03+4.62%243,11660.28%
TSLA230120C005583302022-09-29 10:48AM EDT558.330.660.530.630.00-201,74360.67%
TSLA230120C005600002022-08-15 12:16PM EDT560.00396.810.000.000.00-421425.00%
TSLA230120C005666702022-09-30 1:47PM EDT566.670.540.500.58-0.01-1.82%10316,81261.06%
TSLA230120C005750002022-09-30 1:14PM EDT575.000.500.460.54-0.04-7.41%517,87261.40%
TSLA230120C005800002022-08-24 9:54AM EDT580.00356.850.000.000.00-117225.00%
TSLA230120C005833302022-09-29 2:52PM EDT583.330.480.420.500.00-221,60761.67%
TSLA230120C005916702022-09-30 11:29AM EDT591.670.500.390.47+0.04+8.70%21,51462.06%
TSLA230120C006000002022-09-30 2:54PM EDT600.000.400.360.44-0.02-4.76%95,92862.38%
TSLA230120C006083302022-09-30 12:39PM EDT608.330.400.330.41+0.04+11.11%26,76562.65%
TSLA230120C006100002022-08-18 10:08AM EDT610.00336.050.000.000.00-1051625.00%
TSLA230120C006166702022-09-30 2:12PM EDT616.670.370.310.39-0.01-2.63%52,07763.09%
TSLA230120C006200002022-08-24 3:23PM EDT620.00313.610.000.000.00-123825.00%
TSLA230120C006250002022-09-29 11:47AM EDT625.000.340.280.360.00-267263.23%
TSLA230120C006300002022-08-24 3:23PM EDT630.00305.670.000.000.00-127125.00%
TSLA230120C006333302022-09-29 1:55PM EDT633.330.310.270.350.00-13,90163.82%
TSLA230120C006400002022-08-24 3:54PM EDT640.00292.650.000.000.00-244925.00%
TSLA230120C006416702022-09-29 9:48AM EDT641.670.370.250.340.00-389664.26%
TSLA230120C006500002022-09-29 3:12PM EDT650.000.270.240.310.00-197764.50%
TSLA230120C006600002022-08-16 11:14AM EDT660.00309.580.000.000.00-152325.00%
TSLA230120C006666702022-09-30 2:18PM EDT666.670.240.220.28-0.01-4.00%14423,73265.33%
TSLA230120C006700002022-08-16 11:16AM EDT670.00301.900.000.000.00-61,33825.00%
TSLA230120C006750002022-09-29 2:06PM EDT675.000.210.190.310.00-424,20166.06%
TSLA230120C006800002022-08-16 1:29PM EDT680.00296.650.000.000.00-972525.00%
TSLA230120C006833302022-09-30 2:11PM EDT683.330.220.170.30+0.04+22.22%33,61766.36%
TSLA230120C006900002022-08-24 12:52PM EDT690.00263.570.000.000.00-449525.00%
TSLA230120C006916702022-09-29 1:50PM EDT691.670.200.160.280.00-277366.60%
TSLA230120C007000002022-09-29 12:29PM EDT700.000.200.160.230.00-11,56666.41%
TSLA230120C007083302022-09-30 3:58PM EDT708.330.190.150.22+0.01+5.56%843766.75%
TSLA230120C007100002022-08-24 1:02PM EDT710.00248.500.000.000.00-1053525.00%
TSLA230120C007166702022-09-30 3:28PM EDT716.670.180.130.25-0.15-45.45%198367.63%
TSLA230120C007200002022-08-22 11:36AM EDT720.00216.360.000.000.00-257425.00%
TSLA230120C007250002022-09-23 9:30AM EDT725.000.160.120.190.00-12,07766.89%
TSLA230120C007300002022-08-22 11:59AM EDT730.00210.460.000.000.00-375725.00%
TSLA230120C007333302022-09-30 11:56AM EDT733.330.150.120.17+0.01+7.14%75,34367.09%
TSLA230120C007400002022-08-24 2:42PM EDT740.00225.000.000.000.00-171425.00%
TSLA230120C007416702022-09-23 3:45PM EDT741.670.150.110.220.00-162368.56%
TSLA230120C007500002022-09-29 3:38PM EDT750.000.140.100.190.00-185068.36%
TSLA230120C007583302022-09-30 11:45AM EDT758.330.140.090.20+0.02+16.67%146168.95%
TSLA230120C007600002022-08-24 9:37AM EDT760.00215.250.000.000.00-121925.00%
TSLA230120C007666702022-09-27 1:23PM EDT766.670.150.100.190.00-64,76469.53%
TSLA230120C007700002022-08-23 10:12AM EDT770.00195.250.000.000.00-462525.00%
TSLA230120C007750002022-09-30 2:44PM EDT775.000.130.080.15-0.01-7.14%151668.65%
TSLA230120C007800002022-08-24 2:13PM EDT780.00202.620.000.000.00-346125.00%
TSLA230120C007833302022-09-27 9:33AM EDT783.330.120.080.180.00-163770.02%
TSLA230120C007916702022-09-29 9:30AM EDT791.670.110.070.17+0.02+22.22%285770.12%
TSLA230120C008000002022-09-30 3:46PM EDT800.000.110.080.14+0.02+22.22%3514,24370.12%
TSLA230120C008083302022-09-30 1:34PM EDT808.330.090.060.14+0.01+12.50%131,16070.02%
TSLA230120C008166702022-09-29 2:32PM EDT816.670.100.050.160.00-171,80670.90%
TSLA230120C008200002022-08-24 3:18PM EDT820.00174.460.000.000.00-545150.00%
TSLA230120C008250002022-09-30 3:57PM EDT825.000.090.090.100.00-12836,79770.80%
TSLA230120C008300002022-08-24 2:24PM EDT830.00171.480.000.000.00-310,86550.00%
TSLA230120C008400002022-08-24 12:41PM EDT840.00170.820.000.000.00-529050.00%
TSLA230120C008500002022-08-24 2:24PM EDT850.00160.400.000.000.00-174,31050.00%
TSLA230120C008600002022-08-24 1:00PM EDT860.00156.710.000.000.00-1024850.00%
TSLA230120C008700002022-08-24 3:50PM EDT870.00144.440.000.000.00-881,75150.00%
TSLA230120C008800002022-08-24 3:57PM EDT880.00139.730.000.000.00-13795650.00%
TSLA230120C009000002022-08-24 3:59PM EDT900.00130.050.000.000.00-74419,65750.00%
TSLA230120C009200002022-08-24 3:33PM EDT920.00122.950.000.000.00-862,58750.00%
TSLA230120C009400002022-08-24 2:31PM EDT940.00116.310.000.000.00-8489850.00%
TSLA230120C009500002022-08-24 3:35PM EDT950.00110.250.000.000.00-492,93750.00%
TSLA230120C009600002022-08-24 3:46PM EDT960.00105.150.000.000.00-3265050.00%
TSLA230120C009750002022-08-24 3:49PM EDT975.0098.650.000.000.00-622,22150.00%
TSLA230120C009800002022-08-24 3:23PM EDT980.0098.100.000.000.00-52,01550.00%
TSLA230120C010000002022-08-24 3:59PM EDT1,000.0089.640.000.000.00-33220,77350.00%
TSLA230120C010200002022-08-24 3:29PM EDT1,020.0083.870.000.000.00-1490350.00%
TSLA230120C010250002022-08-24 2:31PM EDT1,025.0084.570.000.000.00-101,83850.00%
TSLA230120C010400002022-08-24 3:07PM EDT1,040.0079.000.000.000.00-439650.00%
TSLA230120C010500002022-08-24 3:59PM EDT1,050.0073.800.000.000.00-1944,70750.00%
TSLA230120C010600002022-08-24 11:22AM EDT1,060.0078.350.000.000.00-215350.00%
TSLA230120C010750002022-08-24 10:48AM EDT1,075.0073.000.000.000.00-41,52950.00%
TSLA230120C010800002022-08-24 3:19PM EDT1,080.0067.200.000.000.00-228850.00%
TSLA230120C011000002022-08-24 3:35PM EDT1,100.0062.100.000.000.00-2110,10950.00%
TSLA230120C011250002022-08-24 12:56PM EDT1,125.0058.760.000.000.00-47,54350.00%
TSLA230120C011500002022-08-24 3:54PM EDT1,150.0050.000.000.000.00-629,61250.00%
TSLA230120C011750002022-08-24 3:02PM EDT1,175.0046.170.000.000.00-113,84950.00%
TSLA230120C012000002022-08-24 3:49PM EDT1,200.0041.000.000.000.00-3679,13550.00%
TSLA230120C012250002022-08-24 3:18PM EDT1,225.0037.650.000.000.00-271,16550.00%
TSLA230120C012500002022-08-24 1:44PM EDT1,250.0035.850.000.000.00-299,58550.00%
TSLA230120C012750002022-08-23 1:50PM EDT1,275.0031.450.000.000.00-113,12850.00%
TSLA230120C013000002022-08-24 3:53PM EDT1,300.0027.790.000.000.00-12210,95950.00%
TSLA230120C013250002022-08-24 10:01AM EDT1,325.0029.820.000.000.00-41,14250.00%
TSLA230120C013500002022-08-24 3:28PM EDT1,350.0023.300.000.000.00-151,98250.00%
TSLA230120C013750002022-08-24 3:54PM EDT1,375.0021.150.000.000.00-4776650.00%
TSLA230120C014000002022-08-24 3:58PM EDT1,400.0019.000.000.000.00-2733,70650.00%
TSLA230120C014250002022-08-24 2:42PM EDT1,425.0018.360.000.000.00-1632,35850.00%
TSLA230120C014500002022-08-24 11:44AM EDT1,450.0018.200.000.000.00-364,53950.00%
TSLA230120C014750002022-08-24 12:54PM EDT1,475.0016.200.000.000.00-1158550.00%
TSLA230120C015000002022-08-24 3:59PM EDT1,500.0013.400.000.000.00-1609,50650.00%
TSLA230120C015250002022-08-24 3:59PM EDT1,525.0012.700.000.000.00-121,22450.00%
TSLA230120C015500002022-08-24 3:04PM EDT1,550.0011.760.000.000.00-1052,58650.00%
TSLA230120C015750002022-08-24 10:38AM EDT1,575.0012.050.000.000.00-1658950.00%
TSLA230120C016000002022-08-24 3:51PM EDT1,600.009.500.000.000.00-92,89850.00%
TSLA230120C016250002022-08-24 9:56AM EDT1,625.0010.300.000.000.00-138150.00%
TSLA230120C016500002022-08-24 2:52PM EDT1,650.008.400.000.000.00-20393350.00%
TSLA230120C016750002022-08-24 3:46PM EDT1,675.007.800.000.000.00-2766550.00%
TSLA230120C017000002022-08-24 2:04PM EDT1,700.007.850.000.000.00-145,50950.00%
TSLA230120C017250002022-08-24 3:47PM EDT1,725.006.660.000.000.00-45,97250.00%
TSLA230120C017500002022-08-24 2:41PM EDT1,750.006.600.000.000.00-356050.00%
TSLA230120C017750002022-08-24 10:38AM EDT1,775.006.500.000.000.00-1650350.00%
TSLA230120C018000002022-08-24 2:57PM EDT1,800.005.490.000.000.00-2341,48950.00%
TSLA230120C018250002022-08-24 3:59PM EDT1,825.005.050.000.000.00-512,24750.00%
TSLA230120C018500002022-08-24 9:44AM EDT1,850.005.060.000.000.00-168150.00%
TSLA230120C018750002022-08-15 3:41PM EDT1,875.006.400.000.000.00-121050.00%
TSLA230120C019000002022-08-24 2:44PM EDT1,900.004.300.000.000.00-61,34150.00%
TSLA230120C019250002022-08-24 2:59PM EDT1,925.003.910.000.000.00-226550.00%
TSLA230120C019500002022-08-19 3:57PM EDT1,950.003.370.000.000.00-731950.00%
TSLA230120C020000002022-08-24 3:59PM EDT2,000.003.060.000.000.00-3398,04350.00%
TSLA230120C020250002022-08-24 2:46PM EDT2,025.003.050.000.000.00-191,45250.00%
TSLA230120C020500002022-08-23 2:07PM EDT2,050.002.610.000.000.00-61,34050.00%
TSLA230120C020750002022-08-24 2:04PM EDT2,075.002.970.000.000.00-525250.00%
TSLA230120C021000002022-08-24 11:23AM EDT2,100.002.690.000.000.00-255250.00%
TSLA230120C021250002022-08-24 3:59PM EDT2,125.002.470.000.000.00-114150.00%
TSLA230120C021500002022-08-22 2:39PM EDT2,150.001.630.000.000.00-132550.00%
TSLA230120C021750002022-08-24 12:54PM EDT2,175.002.230.000.000.00-168550.00%
TSLA230120C022000002022-08-24 2:49PM EDT2,200.002.000.000.000.00-111,73150.00%
TSLA230120C022250002022-08-24 10:00AM EDT2,225.002.050.000.000.00-221850.00%
TSLA230120C022500002022-08-24 2:54PM EDT2,250.001.740.000.000.00-320650.00%
TSLA230120C022750002022-08-17 1:56PM EDT2,275.002.200.000.000.00-614850.00%
TSLA230120C023000002022-08-19 3:13PM EDT2,300.001.430.000.000.00-11,58550.00%
TSLA230120C023250002022-08-24 3:18PM EDT2,325.001.650.000.000.00-415150.00%
TSLA230120C023500002022-08-24 12:15PM EDT2,350.001.270.000.000.00-121050.00%
TSLA230120C023750002022-08-24 11:20AM EDT2,375.001.500.000.000.00-123650.00%
TSLA230120C024000002022-08-24 2:07PM EDT2,400.001.240.000.000.00-44,35550.00%
TSLA230120C024250002022-08-22 9:30AM EDT2,425.001.020.000.000.00-1333150.00%
TSLA230120C024500002022-08-24 12:40PM EDT2,450.001.260.000.000.00-6562350.00%
TSLA230120C024750002022-08-24 3:27PM EDT2,475.001.050.000.000.00-37810,53550.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230120P000016702022-09-27 3:59PM EDT1.670.010.000.010.00-27103,726287.50%
TSLA230120P000033302022-09-13 9:30AM EDT3.330.010.000.010.00-513,455243.75%
TSLA230120P000050002022-09-23 10:35AM EDT5.000.010.000.010.00-313,426218.75%
TSLA230120P000066702022-09-22 3:31PM EDT6.670.010.000.010.00-620,993200.00%
TSLA230120P000083302022-09-23 10:55AM EDT8.330.010.000.010.00-29,042187.50%
TSLA230120P000100002022-09-30 1:28PM EDT10.000.020.000.01+0.01+100.00%56,110178.13%
TSLA230120P000116702022-09-29 3:38PM EDT11.670.010.010.020.00-15,700184.38%
TSLA230120P000133302022-09-30 3:54PM EDT13.330.020.010.03-0.01-33.33%35,858181.25%
TSLA230120P000150002022-09-30 11:09AM EDT15.000.020.010.030.00-13,284173.44%
TSLA230120P000166702022-09-30 2:11PM EDT16.670.030.010.04+0.01+50.00%816,605169.53%
TSLA230120P000183302022-09-30 1:49PM EDT18.330.030.020.04-0.01-25.00%202,323166.41%
TSLA230120P000200002022-09-30 2:18PM EDT20.000.030.030.05-0.01-25.00%24,255164.84%
TSLA230120P000250002022-08-24 3:31PM EDT25.000.020.000.000.00-863,00350.00%
TSLA230120P000266702022-09-30 3:24PM EDT26.670.060.050.060.00-820,825150.39%
TSLA230120P000300002022-08-24 2:41PM EDT30.000.030.000.000.00-411,97050.00%
TSLA230120P000333302022-09-30 2:58PM EDT33.330.100.100.11-0.01-9.09%43147,700144.92%
TSLA230120P000350002022-08-23 3:39PM EDT35.000.040.000.000.00-11,88050.00%
TSLA230120P000400002022-09-30 3:37PM EDT40.000.160.160.17-0.01-5.88%13670,960139.06%
TSLA230120P000450002022-08-23 3:55PM EDT45.000.080.000.000.00-31,03650.00%
TSLA230120P000466702022-09-30 3:49PM EDT46.670.230.210.230.00-114,285132.23%
TSLA230120P000500002022-09-30 3:43PM EDT50.000.260.250.30-0.02-7.14%1358,203130.66%
TSLA230120P000533302022-09-28 10:58AM EDT53.330.250.270.350.00-54,975127.64%
TSLA230120P000550002022-08-24 9:51AM EDT55.000.100.000.000.00-1074350.00%
TSLA230120P000600002022-09-30 2:31PM EDT60.000.410.390.45-0.01-2.38%6425,760123.44%
TSLA230120P000666702022-09-30 12:38PM EDT66.670.520.480.57+0.04+8.33%3714,306118.70%
TSLA230120P000700002022-09-30 3:19PM EDT70.000.560.530.650.00-68,733116.65%
TSLA230120P000733302022-09-29 1:30PM EDT73.330.640.600.740.00-14,050114.99%
TSLA230120P000766702022-09-28 12:03PM EDT76.670.590.670.810.00-55,203112.94%
TSLA230120P000800002022-09-30 11:32AM EDT80.000.690.740.83-0.10-12.66%12,860110.30%
TSLA230120P000833302022-09-30 10:23AM EDT83.330.830.830.91-0.04-4.60%1539,255108.59%
TSLA230120P000866702022-09-23 2:05PM EDT86.670.830.911.010.00-183,189106.89%
TSLA230120P000900002022-09-30 2:12PM EDT90.001.021.001.09-0.03-2.86%1065,518105.03%
TSLA230120P000933302022-09-30 3:42PM EDT93.331.121.101.19-0.03-2.61%69,078103.39%
TSLA230120P000966702022-09-30 3:43PM EDT96.671.251.211.30-0.02-1.57%273,027101.86%
TSLA230120P001000002022-09-30 3:29PM EDT100.001.361.341.42-0.02-1.45%13432,512100.46%
TSLA230120P001033302022-09-30 3:44PM EDT103.331.471.451.53-0.06-3.92%1592,76098.80%
TSLA230120P001066702022-09-30 2:53PM EDT106.671.611.581.68-0.03-1.83%1461,87697.46%
TSLA230120P001083302022-09-30 3:46PM EDT108.331.691.651.75-0.06-3.43%1392,27896.78%
TSLA230120P001100002022-09-30 2:52PM EDT110.001.751.721.82-0.01-0.57%1353,85096.07%
TSLA230120P001116702022-09-30 3:49PM EDT111.671.811.791.88-0.09-4.74%1292,68795.29%
TSLA230120P001133302022-09-30 10:40AM EDT113.331.761.871.96+0.01+0.57%1223,03094.67%
TSLA230120P001150002022-09-30 3:51PM EDT115.001.981.952.04-0.07-3.41%1633,06494.02%
TSLA230120P001166702022-09-30 2:42PM EDT116.672.042.032.15-0.05-2.39%1020,19893.48%
TSLA230120P001183302022-09-30 3:54PM EDT118.332.142.122.23+0.36+20.22%21,90592.85%
TSLA230120P001200002022-09-30 3:04PM EDT120.002.172.172.25-0.11-4.82%255,84491.75%
TSLA230120P001216702022-09-30 3:33PM EDT121.672.322.262.41+0.64+38.10%31,23791.43%
TSLA230120P001233302022-09-28 3:48PM EDT123.331.752.392.500.00-41,19690.97%
TSLA230120P001250002022-09-30 3:57PM EDT125.002.552.482.60-0.05-1.92%51,60390.34%
TSLA230120P001266702022-09-29 2:18PM EDT126.672.702.592.700.00-124,22089.78%
TSLA230120P001283302022-09-29 3:17PM EDT128.332.382.692.81-0.36-13.14%1001,77789.22%
TSLA230120P001300002022-09-30 3:25PM EDT130.002.802.802.90-0.10-3.45%142,10088.59%
TSLA230120P001316702022-09-29 10:01AM EDT131.672.522.903.050.00-32,35488.12%
TSLA230120P001333302022-09-30 3:47PM EDT133.333.053.003.15-0.15-4.69%16030,99487.46%
TSLA230120P001350002022-09-30 3:55PM EDT135.003.193.103.30-0.11-3.33%105,23486.96%
TSLA230120P001366702022-09-29 3:50PM EDT136.673.353.253.400.00-1171,44986.44%
TSLA230120P001400002022-09-30 3:49PM EDT140.003.533.503.65-0.05-1.40%3363,14585.34%
TSLA230120P001433302022-09-30 3:48PM EDT143.333.803.803.95-0.10-2.56%35,10884.46%
TSLA230120P001466702022-09-29 2:28PM EDT146.674.204.104.250.00-685,01383.50%
TSLA230120P001500002022-09-30 3:53PM EDT150.004.534.404.55+0.13+2.95%13512,28082.46%
TSLA230120P001533302022-09-29 3:32PM EDT153.334.804.754.950.00-1073,63081.74%
TSLA230120P001566702022-09-30 2:12PM EDT156.674.995.105.30-0.16-3.11%1006,79580.79%
TSLA230120P001600002022-09-30 3:53PM EDT160.005.605.505.70+0.10+1.82%594,28380.00%
TSLA230120P001633302022-09-30 12:26PM EDT163.335.505.906.10-0.55-9.09%564,17179.13%
TSLA230120P001666702022-09-30 3:08PM EDT166.676.246.406.55-0.11-1.73%9561,71378.47%
TSLA230120P001700002022-09-30 3:59PM EDT170.006.956.807.05+0.05+0.72%7910,07477.64%
TSLA230120P001733302022-09-30 12:56PM EDT173.336.707.307.55-0.79-10.55%394,75676.92%
TSLA230120P001766702022-09-30 3:56PM EDT176.677.977.808.15+0.12+1.53%478,12676.28%
TSLA230120P001800002022-09-30 3:56PM EDT180.008.508.408.65+0.24+2.91%1358,40675.55%
TSLA230120P001833302022-09-30 3:54PM EDT183.339.049.009.25+0.14+1.57%5443,70174.91%
TSLA230120P001866702022-09-30 12:36PM EDT186.678.809.609.85-0.68-7.17%451,55274.18%
TSLA230120P001933302022-09-30 3:57PM EDT193.3311.0510.9011.10+0.36+3.37%6210,10972.71%
TSLA230120P002000002022-09-30 3:57PM EDT200.0012.5512.3512.70+0.35+2.87%73051,27871.60%
TSLA230120P002033302022-09-30 3:12PM EDT203.3313.0013.1513.50+0.03+0.23%208,28571.02%
TSLA230120P002066702022-09-30 3:35PM EDT206.6713.9514.0014.30+0.18+1.31%36,99670.42%
TSLA230120P002100002022-09-30 3:53PM EDT210.0014.8814.8515.25+0.28+1.92%365,17969.91%
TSLA230120P002133302022-09-30 3:21PM EDT213.3315.5715.7016.15+0.02+0.13%185,75369.27%
TSLA230120P002166702022-09-30 3:59PM EDT216.6716.7016.5017.00-0.10-0.60%6429,11568.43%
TSLA230120P002200002022-09-30 3:57PM EDT220.0017.7017.5518.00+0.52+3.03%1925,30267.97%
TSLA230120P002233302022-09-30 1:50PM EDT223.3318.1518.7019.00-0.25-1.36%618,21967.53%
TSLA230120P002266702022-09-30 3:58PM EDT226.6719.9519.7520.05+0.65+3.37%1305,19266.95%
TSLA230120P002300002022-09-30 3:50PM EDT230.0020.7520.6521.15+0.40+1.97%3483,74366.19%
TSLA230120P002333302022-09-30 3:38PM EDT233.3321.8021.5522.30+0.15+0.69%9018,60165.42%
TSLA230120P002366702022-09-30 2:00PM EDT236.6723.2323.1523.55+0.68+3.02%464,47565.34%
TSLA230120P002400002022-09-30 3:38PM EDT240.0024.2024.3524.80+0.55+2.33%2536,20664.80%
TSLA230120P002433302022-09-30 1:41PM EDT243.3324.8525.6026.05-0.42-1.66%476,02864.23%
TSLA230120P002466702022-09-30 2:58PM EDT246.6726.6526.9527.40+0.05+0.19%464,30763.75%
TSLA230120P002500002022-09-30 3:59PM EDT250.0028.5028.3528.65+1.00+3.64%44914,19163.17%
TSLA230120P002533302022-09-30 3:58PM EDT253.3330.0029.7530.10+0.40+1.35%301,46962.68%
TSLA230120P002566702022-09-30 3:00PM EDT256.6730.6531.1531.70-0.55-1.76%395,55562.24%
TSLA230120P002600002022-09-30 3:59PM EDT260.0032.9032.5533.05+1.00+3.13%2654,89861.51%
TSLA230120P002666702022-09-30 3:58PM EDT266.6736.2035.9036.30+1.20+3.43%27720,97960.77%
TSLA230120P002700002022-08-18 10:32AM EDT270.002.560.000.000.00-51,8270.00%
TSLA230120P002733302022-09-30 3:51PM EDT273.3339.0039.3539.60+0.95+2.50%3245,64359.85%
TSLA230120P002766702022-09-30 2:41PM EDT276.6740.1040.9541.50+0.02+0.05%569,04359.37%
TSLA230120P002800002022-09-30 3:57PM EDT280.0043.0042.7543.25+1.15+2.75%2289,78058.86%
TSLA230120P002833302022-09-30 3:32PM EDT283.3343.9544.6045.15+0.35+0.80%9711,14458.44%
TSLA230120P002866702022-09-30 1:41PM EDT286.6745.2046.5047.05+0.20+0.44%961,78457.98%
TSLA230120P002900002022-09-30 2:57PM EDT290.0048.3048.5049.05+1.30+2.77%1024,21457.62%
TSLA230120P002933302022-09-30 3:46PM EDT293.3350.0050.4551.05+0.24+0.48%983,60757.14%
TSLA230120P003000002022-09-30 3:59PM EDT300.0055.1054.1055.10+1.60+2.99%63829,51955.74%
TSLA230120P003066702022-09-30 3:05PM EDT306.6757.5559.0059.50-0.20-0.35%1264,79455.44%
TSLA230120P003100002022-08-24 1:04PM EDT310.003.690.000.000.00-109150.00%
TSLA230120P003133302022-09-30 3:16PM EDT313.3362.6463.3064.50+0.29+0.47%93,39854.85%
TSLA230120P003166702022-09-30 12:44PM EDT316.6761.5265.5066.85-3.73-5.72%38,28754.33%
TSLA230120P003200002022-09-30 12:34PM EDT320.0064.6668.0569.15-3.23-4.76%102,21554.02%
TSLA230120P003250002022-09-30 3:54PM EDT325.0071.8071.9072.65+1.25+1.77%83,20053.49%
TSLA230120P003266702022-09-29 1:59PM EDT326.6772.3572.9074.200.00-312,13553.36%
TSLA230120P003300002022-08-24 12:25PM EDT330.004.150.000.000.00-21,1860.00%
TSLA230120P003333302022-09-30 3:43PM EDT333.3377.4578.2578.80-0.26-0.33%2243,19852.44%
TSLA230120P003350002022-08-23 12:03PM EDT335.004.450.000.000.00-88930.00%
TSLA230120P003400002022-09-30 11:26AM EDT340.0076.8083.3084.30-6.09-7.35%462051.80%
TSLA230120P003416702022-09-30 2:41PM EDT341.6784.5584.6085.90+0.55+0.65%32,46251.89%
TSLA230120P003450002022-08-22 12:47PM EDT345.004.750.000.000.00-151,0040.00%
TSLA230120P003466702022-09-29 2:01PM EDT346.6788.2088.3590.150.00-5553251.25%
TSLA230120P003500002022-09-30 3:16PM EDT350.0090.6291.4092.90+0.62+0.69%88,93651.29%
TSLA230120P003533302022-09-29 1:57PM EDT353.3393.3894.0595.300.00-234150.33%
TSLA230120P003550002022-08-19 10:11AM EDT355.005.100.000.000.00-268150.00%
TSLA230120P003583302022-09-28 3:19PM EDT358.3381.6598.1599.550.00-12,70951.53%
TSLA230120P003600002022-09-29 1:59PM EDT360.0099.1599.70101.200.00-4636751.98%
TSLA230120P003650002022-08-19 11:08AM EDT365.005.560.000.000.00-14100.00%
TSLA230120P003666702022-09-30 3:50PM EDT366.67105.40105.80106.70+0.92+0.88%258,61250.69%
TSLA230120P003700002022-08-19 12:51PM EDT370.005.700.000.000.00-24010.00%
TSLA230120P003750002022-09-29 1:59PM EDT375.00112.17112.95114.550.00-681,33451.54%
TSLA230120P003800002022-08-23 12:03PM EDT380.006.130.000.000.00-651,4370.00%
TSLA230120P003833302022-09-30 3:01PM EDT383.33118.80120.15121.90+7.75+6.98%264,02950.50%
TSLA230120P003850002022-08-24 1:14PM EDT385.006.200.000.000.00-35630.00%
TSLA230120P003900002022-08-22 3:39PM EDT390.006.890.000.000.00-167030.00%
TSLA230120P003916702022-09-30 1:30PM EDT391.67124.00127.90129.40-2.65-2.09%41,76249.41%
TSLA230120P003950002022-08-23 2:09PM EDT395.007.000.000.000.00-17310.00%
TSLA230120P004000002022-09-30 3:13PM EDT400.00135.13136.05137.25+0.23+0.17%134,60949.29%
TSLA230120P004050002022-08-22 10:22AM EDT405.007.840.000.000.00-11,4130.00%
TSLA230120P004083302022-09-29 1:01PM EDT408.33141.00142.90145.600.00-171,23351.18%
TSLA230120P004100002022-08-23 11:21AM EDT410.007.650.000.000.00-24870.00%
TSLA230120P004166702022-09-26 11:41AM EDT416.67154.14151.35153.35+14.64+10.49%103,20850.05%
TSLA230120P004200002022-08-24 11:20AM EDT420.008.120.000.000.00-26660.00%
TSLA230120P004250002022-09-29 9:49AM EDT425.00160.55159.20161.50+10.55+7.03%31,32750.70%
TSLA230120P004300002022-08-23 1:19PM EDT430.009.030.000.000.00-21,8030.00%
TSLA230120P004333302022-09-30 3:09PM EDT433.33166.50167.45169.65+0.50+0.30%123,21651.21%
TSLA230120P004400002022-08-23 1:26PM EDT440.009.600.000.000.00-91,6450.00%
TSLA230120P004416702022-09-21 3:27PM EDT441.67178.55175.25178.05+40.85+29.67%101,97253.10%
TSLA230120P004500002022-09-27 9:44AM EDT450.00186.00183.55186.25+21.25+12.90%31,57753.76%
TSLA230120P004583302022-09-30 9:44AM EDT458.33192.52191.45194.55+29.32+17.97%121,14954.99%
TSLA230120P004600002022-08-24 10:50AM EDT460.0010.740.000.000.00-11,2410.00%
TSLA230120P004666702022-09-29 2:56PM EDT466.67197.26198.85203.45-3.24-1.62%12,16459.85%
TSLA230120P004700002022-08-24 3:06PM EDT470.0011.720.000.000.00-12,2740.00%
TSLA230120P004750002022-09-30 3:59PM EDT475.00209.78208.55210.45+3.13+1.51%4051,02951.25%
TSLA230120P004800002022-08-24 2:34PM EDT480.0012.550.000.000.00-61,3370.00%
TSLA230120P004833302022-09-30 12:24PM EDT483.33213.00215.45219.95+1.36+0.64%6110,28261.69%
TSLA230120P004900002022-08-24 11:19AM EDT490.0013.300.000.000.00-11,4500.00%
TSLA230120P004916702022-09-30 3:42PM EDT491.67224.64225.25227.10+9.73+4.53%19743853.44%
TSLA230120P005000002022-09-30 3:43PM EDT500.00233.14233.55235.80+1.34+0.58%84558.34%
TSLA230120P005083302022-09-28 10:49AM EDT508.33225.95241.85244.200.00-6060.16%
TSLA230120P005100002022-08-24 9:39AM EDT510.0015.700.000.000.00-13,3210.00%
TSLA230120P005166702022-08-31 3:04PM EDT516.67241.85249.15251.500.00-5,211944.73%
TSLA230120P005200002022-08-23 2:23PM EDT520.0016.450.000.000.00-141,5220.00%
TSLA230120P005250002022-09-28 3:43PM EDT525.00236.05257.45261.700.00-1068.60%
TSLA230120P005300002022-08-24 1:15PM EDT530.0017.600.000.000.00-22,6650.00%
TSLA230120P005333302022-09-28 10:23AM EDT533.33252.68265.60270.050.00-3069.93%
TSLA230120P005400002022-08-24 10:58AM EDT540.0018.400.000.000.00-22,5210.00%
TSLA230120P005416702022-09-28 10:24AM EDT541.67260.10273.40278.350.00-3070.86%
TSLA230120P005500002022-09-28 10:26AM EDT550.00269.00282.75286.550.00-3371.14%
TSLA230120P005583302022-09-28 10:26AM EDT558.33277.35291.10294.950.00-9072.75%
TSLA230120P005600002022-08-24 11:05AM EDT560.0021.200.000.000.00-154170.00%
TSLA230120P005666702022-08-31 3:01PM EDT566.67293.25298.25300.800.00-86120.00%
TSLA230120P005750002022-09-01 3:54PM EDT575.00298.95307.45311.600.00-11074.80%
TSLA230120P005800002022-08-24 3:16PM EDT580.0024.040.000.000.00-283,2580.00%
TSLA230120P005833302022-08-15 11:52AM EDT583.33274.71282.70284.500.00--00.00%
TSLA230120P005916702022-08-18 3:41PM EDT591.67288.43287.50289.450.00--00.00%
TSLA230120P006000002022-09-20 1:15PM EDT600.00289.83333.50335.700.00-2070.26%
TSLA230120P006083302022-08-09 1:08PM EDT608.33326.34321.35324.150.00--00.00%
TSLA230120P006100002022-08-24 11:37AM EDT610.0028.950.000.000.00-142,2520.00%
TSLA230120P006166702022-08-22 12:01PM EDT616.67327.20314.75316.850.00--00.00%
TSLA230120P006200002022-08-24 3:01PM EDT620.0030.900.000.000.00-81,6800.00%
TSLA230120P006250002022-08-04 1:02PM EDT625.00316.48353.30356.400.00--00.00%
TSLA230120P006300002022-08-24 9:47AM EDT630.0032.000.000.000.00-11,6830.00%
TSLA230120P006333302022-08-05 10:40AM EDT633.33331.88361.55364.650.00--00.00%
TSLA230120P006400002022-08-24 1:29PM EDT640.0035.100.000.000.00-42,8940.00%
TSLA230120P006416702022-09-01 3:10PM EDT641.67367.20375.05377.600.00-5077.25%
TSLA230120P006500002022-09-28 3:45PM EDT650.00361.35382.45386.550.00-31583.40%
TSLA230120P006600002022-08-24 1:30PM EDT660.0039.400.000.000.00-61,5020.00%
TSLA230120P006666702022-09-28 3:45PM EDT666.67378.08398.40403.300.00-2085.82%
TSLA230120P006700002022-08-24 3:16PM EDT670.0041.400.000.000.00-46,4170.00%
TSLA230120P006750002022-09-28 3:45PM EDT675.00386.31407.75411.600.00-1086.47%
TSLA230120P006800002022-08-24 3:05PM EDT680.0043.500.000.000.00-31,7390.00%
TSLA230120P006833302022-08-05 10:01AM EDT683.33384.25411.45414.650.00--00.00%
TSLA230120P006900002022-08-24 3:07PM EDT690.0046.200.000.000.00-39940.00%
TSLA230120P006916702022-08-25 5:44PM EDT691.67435.89--0.00---0.00%
TSLA230120P007000002022-09-02 3:40PM EDT700.00430.42433.40435.850.00-2082.37%
TSLA230120P007083302022-09-02 3:40PM EDT708.33438.84440.45445.050.00-1090.80%
TSLA230120P007100002022-08-24 10:35AM EDT710.0049.910.000.000.00-31,4470.00%
TSLA230120P007166702022-09-02 3:40PM EDT716.67447.06448.40453.300.00-1090.94%
TSLA230120P007200002022-08-24 1:00PM EDT720.0054.000.000.000.00-41,8700.00%
TSLA230120P007250002022-08-25 5:29PM EDT725.00431.80--0.00---0.00%
TSLA230120P007300002022-08-24 3:49PM EDT730.0057.650.000.000.00-181,9110.00%
TSLA230120P007333302022-08-04 12:18PM EDT733.33425.05461.40464.700.00--00.00%
TSLA230120P007400002022-08-24 2:34PM EDT740.0060.400.000.000.00-77700.00%
TSLA230120P007416702022-08-25 5:29PM EDT741.67495.95--0.00---0.00%
TSLA230120P007500002022-08-24 3:10PM EDT750.00383.52473.70475.750.00-413,9330.00%
TSLA230120P007583302022-08-25 5:44PM EDT758.33498.31--0.00---0.00%
TSLA230120P007600002022-08-24 3:52PM EDT760.0067.400.000.000.00-93960.00%
TSLA230120P007666702022-08-25 5:44PM EDT766.67506.63--0.00---0.00%
TSLA230120P007700002022-08-24 3:53PM EDT770.0070.500.000.000.00-211,8080.00%
TSLA230120P007750002022-08-25 5:44PM EDT775.00448.92--0.00---0.00%
TSLA230120P007800002022-08-24 3:49PM EDT780.0074.130.000.000.00-126610.00%
TSLA230120P007833302022-08-25 5:29PM EDT783.33457.11--0.00---0.00%
TSLA230120P007916702022-08-25 5:44PM EDT791.67472.74--0.00---0.00%
TSLA230120P008000002022-08-29 3:13PM EDT800.00513.86514.60515.700.00-200.00%
TSLA230120P008083302022-08-29 3:13PM EDT808.33522.07522.90524.450.00-100.00%
TSLA230120P008166702022-08-29 3:13PM EDT816.67530.70530.60533.000.00-100.00%
TSLA230120P008200002022-08-24 3:31PM EDT820.0089.000.000.000.00-158820.00%
TSLA230120P008250002022-08-25 5:29PM EDT825.00579.00--0.00---0.00%
TSLA230120P008300002022-08-24 3:01PM EDT830.0093.800.000.000.00-71,7150.00%
TSLA230120P008400002022-08-24 11:50AM EDT840.0095.800.000.000.00-61,0050.00%
TSLA230120P008500002022-08-24 3:51PM EDT850.00103.060.000.000.00-173,8820.00%
TSLA230120P008600002022-08-24 1:51PM EDT860.00106.100.000.000.00-273590.00%
TSLA230120P008700002022-08-24 2:48PM EDT870.00113.250.000.000.00-851,4110.00%
TSLA230120P008800002022-08-24 3:48PM EDT880.00117.000.000.000.00-1309330.00%
TSLA230120P009000002022-08-24 3:55PM EDT900.00126.920.000.000.00-6439,6200.00%
TSLA230120P009200002022-08-24 3:08PM EDT920.00136.700.000.000.00-991,7370.00%
TSLA230120P009400002022-08-24 2:17PM EDT940.00147.650.000.000.00-1061,0050.00%
TSLA230120P009500002022-08-24 3:48PM EDT950.00154.730.000.000.00-442,8670.00%
TSLA230120P009600002022-08-24 11:55AM EDT960.00156.650.000.000.00-55080.00%
TSLA230120P009750002022-08-24 2:01PM EDT975.00168.450.000.000.00-119330.00%
TSLA230120P009800002022-08-24 2:30PM EDT980.00171.070.000.000.00-78340.00%
TSLA230120P010000002022-08-24 2:30PM EDT1,000.00183.900.000.000.00-17814,7030.00%
TSLA230120P010200002022-08-24 11:09AM EDT1,020.00194.420.000.000.00-21350.00%
TSLA230120P010250002022-08-24 3:50PM EDT1,025.00203.670.000.000.00-68460.00%
TSLA230120P010400002022-08-24 1:51PM EDT1,040.00210.300.000.000.00-8980.00%
TSLA230120P010500002022-08-24 2:47PM EDT1,050.00221.000.000.000.00-252,9230.00%
TSLA230120P010600002022-08-24 11:13AM EDT1,060.00221.070.000.000.00-2360.00%
TSLA230120P010750002022-08-17 9:56AM EDT1,075.00227.100.000.000.00-39610.00%
TSLA230120P010800002022-08-24 10:36AM EDT1,080.00233.790.000.000.00-2760.00%
TSLA230120P011000002022-08-24 3:19PM EDT1,100.00255.530.000.000.00-883,0080.00%
TSLA230120P011250002022-08-24 11:32AM EDT1,125.00268.880.000.000.00-274210.00%
TSLA230120P011500002022-08-24 12:51PM EDT1,150.00291.870.000.000.00-11,3500.00%
TSLA230120P011750002022-08-15 2:42PM EDT1,175.00291.800.000.000.00-116010.00%
TSLA230120P012000002022-08-24 3:43PM EDT1,200.00335.350.000.000.00-241,5480.00%
TSLA230120P012250002022-08-22 2:35PM EDT1,225.00376.800.000.000.00-164100.00%
TSLA230120P012500002022-08-24 2:36PM EDT1,250.00379.100.000.000.00-31,0750.00%
TSLA230120P012750002022-08-23 10:31AM EDT1,275.00408.450.000.000.00-64190.00%
TSLA230120P013000002022-08-24 10:33AM EDT1,300.00413.120.000.000.00-21,0480.00%
TSLA230120P013250002022-08-24 1:02PM EDT1,325.00441.920.000.000.00-196420.00%
TSLA230120P013500002022-08-24 3:34PM EDT1,350.00467.600.000.000.00-2195120.00%
TSLA230120P013750002022-08-24 2:50PM EDT1,375.00494.050.000.000.00-1423940.00%
TSLA230120P014000002022-08-24 3:59PM EDT1,400.00517.420.000.000.00-297440.00%
TSLA230120P014250002022-08-23 10:57AM EDT1,425.00546.250.000.000.00-14640.00%
TSLA230120P014500002022-08-19 10:19AM EDT1,450.00569.850.000.000.00-63,2380.00%
TSLA230120P014750002022-08-15 3:25PM EDT1,475.00550.750.000.000.00-924730.00%
TSLA230120P015000002022-08-24 2:44PM EDT1,500.00610.000.000.000.00-22,0430.00%
TSLA230120P015250002022-08-17 11:12AM EDT1,525.00619.820.000.000.00-21320.00%
TSLA230120P015500002022-08-17 12:36PM EDT1,550.00643.890.000.000.00-569710.00%
TSLA230120P015750002022-07-29 2:49PM EDT1,575.00702.300.000.000.00-4600.00%
TSLA230120P016000002022-08-17 12:33PM EDT1,600.00692.930.000.000.00-1041090.00%
TSLA230120P016250002022-08-09 1:08PM EDT1,625.00779.540.000.000.00-260.00%
TSLA230120P016500002022-08-22 12:01PM EDT1,650.00781.690.000.000.00-2240.00%
TSLA230120P016750002022-08-05 11:25AM EDT1,675.00790.440.000.000.00-220.00%
TSLA230120P017000002022-08-15 3:06PM EDT1,700.00766.250.000.000.00-12400.00%
TSLA230120P017250002022-08-19 11:03AM EDT1,725.00841.810.000.000.00-300.00%
TSLA230120P017500002022-08-15 11:52AM EDT1,750.00824.150.000.000.00-900.00%
TSLA230120P017750002022-08-18 3:41PM EDT1,775.00865.300.000.000.00-400.00%
TSLA230120P018000002022-08-18 2:39PM EDT1,800.00891.750.000.000.00-720.00%
TSLA230120P018250002022-08-09 1:08PM EDT1,825.00979.010.000.000.00-200.00%
TSLA230120P018500002022-08-22 12:01PM EDT1,850.00981.600.000.000.00-200.00%
TSLA230120P018750002022-08-04 1:02PM EDT1,875.00949.430.000.000.00-14000.00%
TSLA230120P019000002022-08-05 10:40AM EDT1,900.00995.630.000.000.00-6500.00%
TSLA230120P019250002022-08-19 11:03AM EDT1,925.001,041.730.000.000.00-320.00%
TSLA230120P019500002022-08-18 11:02AM EDT1,950.001,030.750.000.000.00-350.00%
TSLA230120P020000002022-08-16 10:42AM EDT2,000.001,085.870.000.000.00-100.00%
TSLA230120P020250002022-04-18 2:54PM EDT2,025.001,025.851,310.151,320.050.00-10270.00%
TSLA230120P020500002022-08-05 10:01AM EDT2,050.001,152.760.000.000.00-200.00%
TSLA230120P020750002022-05-13 2:53PM EDT2,075.001,307.651,375.301,380.700.00-100.00%
TSLA230120P021000002022-08-18 10:09AM EDT2,100.001,191.100.000.000.00-300.00%
TSLA230120P021250002022-08-15 3:32PM EDT2,125.001,190.370.000.000.00-200.00%
TSLA230120P021500002022-02-04 12:10PM EDT2,150.001,266.601,307.551,324.100.00-1900.00%
TSLA230120P021750002022-01-25 1:26PM EDT2,175.001,295.401,367.001,383.850.00-2280.00%
TSLA230120P022000002022-08-04 12:18PM EDT2,200.001,275.150.000.000.00-4000.00%
TSLA230120P022250002022-05-18 11:42AM EDT2,225.001,487.851,565.301,573.000.00-100.00%
TSLA230120P022500002022-01-03 10:42AM EDT2,250.001,150.561,347.051,363.350.00-780.00%
TSLA230120P022750002022-05-10 11:23AM EDT2,275.001,494.941,552.751,558.800.00-100.00%
TSLA230120P023000002022-05-10 11:23AM EDT2,300.001,519.891,577.651,583.700.00-100.00%
TSLA230120P023250002022-04-20 12:17PM EDT2,325.001,346.751,656.451,666.200.00-100.00%
TSLA230120P023500002022-04-20 12:17PM EDT2,350.001,371.351,681.451,691.200.00-100.00%
TSLA230120P023750002022-01-21 10:52AM EDT2,375.001,418.201,512.001,529.500.00-250.00%
TSLA230120P024000002022-05-04 9:45AM EDT2,400.001,492.851,687.551,694.400.00-3000.00%
TSLA230120P024250002022-05-25 1:29PM EDT2,425.001,761.461,683.551,698.000.00-200.00%
TSLA230120P024500002022-05-12 11:08AM EDT2,450.001,695.351,750.051,755.900.00-100.00%
TSLA230120P024750002022-07-19 2:23PM EDT2,475.001,737.001,556.451,568.600.00-500.00%