Canada markets open in 2 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.15-6.43 (-3.25%)
At close: 04:00PM EDT
194.44 +3.29 (+1.72%)
Pre-Market: 07:26AM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230421C000050002023-03-21 12:27PM EDT5.00189.120.000.000.00-2160.00%
TSLA230421C000100002023-03-21 11:02AM EDT10.00182.100.000.000.00-130.00%
TSLA230421C000150002023-02-22 11:17AM EDT15.00178.020.000.000.00--40.00%
TSLA230421C000200002023-03-22 1:05PM EDT20.00176.000.000.000.00-1100.00%
TSLA230421C000250002023-03-22 10:18AM EDT25.00171.550.000.000.00-180.00%
TSLA230421C000300002023-03-22 2:06PM EDT30.00170.250.000.000.00-220.00%
TSLA230421C000350002023-03-02 10:56AM EDT35.00155.850.000.000.00-150.00%
TSLA230421C000400002023-03-15 2:22PM EDT40.00138.050.000.000.00-480.00%
TSLA230421C000450002023-02-09 12:47PM EDT45.00166.23128.40129.000.00-220.00%
TSLA230421C000500002023-03-22 2:06PM EDT50.00150.350.000.000.00-11500.00%
TSLA230421C000550002023-03-16 11:28AM EDT55.00128.750.000.000.00-1150.00%
TSLA230421C000600002023-03-07 12:54PM EDT60.00130.200.000.000.00-1180.00%
TSLA230421C000650002023-03-16 10:18AM EDT65.00115.210.000.000.00-1660.00%
TSLA230421C000700002023-02-09 3:11PM EDT70.00142.41103.65104.200.00-40630.00%
TSLA230421C000750002023-03-22 12:35PM EDT75.00121.150.000.000.00-11330.00%
TSLA230421C000800002023-03-17 10:52AM EDT80.0099.450.000.000.00-525,2530.00%
TSLA230421C000850002023-03-22 2:53PM EDT85.00114.300.000.000.00-1900.00%
TSLA230421C000900002023-03-22 2:17PM EDT90.00107.100.000.000.00-12750.00%
TSLA230421C000950002023-03-22 2:49PM EDT95.00104.650.000.000.00-11040.00%
TSLA230421C001000002023-03-22 3:50PM EDT100.0093.650.000.000.00-221,5570.00%
TSLA230421C001050002023-03-17 3:51PM EDT105.0075.850.000.000.00-13990.00%
TSLA230421C001083302023-03-22 3:57PM EDT108.3384.500.000.000.00-18790.00%
TSLA230421C001100002023-03-21 2:49PM EDT110.0088.010.000.000.00-41,1370.00%
TSLA230421C001150002023-03-22 2:06PM EDT115.0085.600.000.000.00-61,4230.00%
TSLA230421C001166702023-03-14 10:24AM EDT116.6766.300.000.000.00-12,5550.00%
TSLA230421C001200002023-03-22 2:06PM EDT120.0081.400.000.000.00-26,2410.00%
TSLA230421C001250002023-03-22 3:48PM EDT125.0069.420.000.000.00-4910,7370.00%
TSLA230421C001300002023-03-22 3:46PM EDT130.0064.550.000.000.00-343,1860.00%
TSLA230421C001333302023-03-21 2:58PM EDT133.3366.000.000.000.00-14,5740.00%
TSLA230421C001350002023-03-22 3:59PM EDT135.0057.940.000.000.00-61,5110.00%
TSLA230421C001400002023-03-22 3:08PM EDT140.0056.510.000.000.00-484,2940.00%
TSLA230421C001416702023-03-21 11:47AM EDT141.6753.700.000.000.00-36,3140.00%
TSLA230421C001450002023-03-22 3:48PM EDT145.0050.600.000.000.00-192,0850.00%
TSLA230421C001500002023-03-22 3:51PM EDT150.0045.460.000.000.00-3621,4390.00%
TSLA230421C001550002023-03-22 3:55PM EDT155.0040.500.000.000.00-1881,6100.00%
TSLA230421C001583302023-03-22 3:28PM EDT158.3341.740.000.000.00-33,0520.00%
TSLA230421C001600002023-03-22 3:45PM EDT160.0037.200.000.000.00-1103,6470.00%
TSLA230421C001650002023-03-22 3:59PM EDT165.0031.800.000.000.00-591,6250.00%
TSLA230421C001666702023-03-22 3:58PM EDT166.6731.200.000.000.00-402,8550.00%
TSLA230421C001700002023-03-22 3:45PM EDT170.0029.750.000.000.00-2663,2260.00%
TSLA230421C001750002023-03-22 3:59PM EDT175.0024.710.000.000.00-20315,0080.00%
TSLA230421C001800002023-03-22 3:59PM EDT180.0021.400.000.000.00-1,80314,8650.00%
TSLA230421C001833302023-03-22 3:59PM EDT183.3319.250.000.000.00-1124,3010.00%
TSLA230421C001850002023-03-22 3:59PM EDT185.0018.400.000.000.00-5449,4380.00%
TSLA230421C001900002023-03-22 3:59PM EDT190.0015.550.000.000.00-10,30419,2120.00%
TSLA230421C001916702023-03-22 3:59PM EDT191.6714.660.000.000.00-4897,3030.39%
TSLA230421C001950002023-03-22 3:59PM EDT195.0013.040.000.000.00-2,6385,7691.56%
TSLA230421C002000002023-03-22 3:59PM EDT200.0010.700.000.000.00-7,37221,6853.13%
TSLA230421C002050002023-03-22 3:59PM EDT205.008.750.000.000.00-2,3695,9696.25%
TSLA230421C002083302023-03-22 3:59PM EDT208.337.850.000.000.00-6498,1686.25%
TSLA230421C002100002023-03-22 3:59PM EDT210.007.300.000.000.00-3,19210,0746.25%
TSLA230421C002150002023-03-22 3:59PM EDT215.005.900.000.000.00-3,0826,93412.50%
TSLA230421C002166702023-03-22 3:58PM EDT216.675.650.000.000.00-2,0182,70812.50%
TSLA230421C002200002023-03-22 3:59PM EDT220.004.700.000.000.00-7,14521,65012.50%
TSLA230421C002250002023-03-22 3:59PM EDT225.003.750.000.000.00-3,6169,93312.50%
TSLA230421C002300002023-03-22 3:59PM EDT230.003.050.000.000.00-1,6616,39812.50%
TSLA230421C002333302023-03-22 3:52PM EDT233.332.800.000.000.00-3212,01112.50%
TSLA230421C002350002023-03-22 3:58PM EDT235.002.580.000.000.00-9166,37012.50%
TSLA230421C002400002023-03-22 3:59PM EDT240.002.050.000.000.00-1,36410,76912.50%
TSLA230421C002416702023-03-22 3:55PM EDT241.671.940.000.000.00-4351,10812.50%
TSLA230421C002433302023-03-22 3:55PM EDT243.331.810.000.000.00-4991,58112.50%
TSLA230421C002450002023-03-22 3:56PM EDT245.001.690.000.000.00-5352,76112.50%
TSLA230421C002466702023-03-22 3:58PM EDT246.671.560.000.000.00-2091,75025.00%
TSLA230421C002483302023-03-22 3:34PM EDT248.331.680.000.000.00-23662525.00%
TSLA230421C002500002023-03-22 3:58PM EDT250.001.370.000.000.00-2,34612,65425.00%
TSLA230421C002516702023-03-22 2:57PM EDT251.671.700.000.000.00-702,05925.00%
TSLA230421C002533302023-03-22 3:15PM EDT253.331.500.000.000.00-2081,67425.00%
TSLA230421C002550002023-03-22 3:58PM EDT255.001.110.000.000.00-1042,25725.00%
TSLA230421C002583302023-03-22 3:54PM EDT258.331.000.000.000.00-141,15925.00%
TSLA230421C002600002023-03-22 3:54PM EDT260.000.930.000.000.00-3003,72225.00%
TSLA230421C002650002023-03-22 3:49PM EDT265.000.810.000.000.00-1422,06425.00%
TSLA230421C002666702023-03-22 3:27PM EDT266.670.870.000.000.00-221,90525.00%
TSLA230421C002700002023-03-22 3:59PM EDT270.000.620.000.000.00-5674,62925.00%
TSLA230421C002750002023-03-22 3:57PM EDT275.000.550.000.000.00-1685,27725.00%
TSLA230421C002800002023-03-22 3:57PM EDT280.000.470.000.000.00-632,88225.00%
TSLA230421C002833302023-03-22 3:59PM EDT283.330.400.000.000.00-412,55725.00%
TSLA230421C002850002023-03-22 3:49PM EDT285.000.420.000.000.00-782,95325.00%
TSLA230421C002900002023-03-22 3:51PM EDT290.000.350.000.000.00-14698825.00%
TSLA230421C002916702023-03-22 2:31PM EDT291.670.460.000.000.00-847,25925.00%
TSLA230421C002950002023-03-22 3:49PM EDT295.000.300.000.000.00-504,46825.00%
TSLA230421C003000002023-03-22 3:59PM EDT300.000.260.000.000.00-86612,68725.00%
TSLA230421C003050002023-03-22 2:00PM EDT305.000.350.000.000.00-456525.00%
TSLA230421C003083302023-03-22 3:07PM EDT308.330.250.000.000.00-24,27725.00%
TSLA230421C003100002023-03-22 3:24PM EDT310.000.250.000.000.00-251,16025.00%
TSLA230421C003166702023-03-22 3:38PM EDT316.670.170.000.000.00-1021,83325.00%
TSLA230421C003200002023-03-22 3:24PM EDT320.000.180.000.000.00-2570925.00%
TSLA230421C003250002023-03-22 3:53PM EDT325.000.130.000.000.00-1483,16450.00%
TSLA230421C003300002023-03-22 2:57PM EDT330.000.160.000.000.00-347050.00%
TSLA230421C003333302023-03-22 3:36PM EDT333.330.130.000.000.00-2,0774,68550.00%
TSLA230421C003400002023-03-22 1:01PM EDT340.000.150.000.000.00-235150.00%
TSLA230421C003416702023-03-22 2:21PM EDT341.670.140.000.000.00-2081550.00%
TSLA230421C003500002023-03-22 3:36PM EDT350.000.080.000.000.00-1,0594,74050.00%
TSLA230421C003583302023-03-22 2:00PM EDT358.330.100.000.000.00-592450.00%
TSLA230421C003600002023-03-22 3:59PM EDT360.000.070.000.000.00-4225650.00%
TSLA230421C003666702023-03-22 9:45AM EDT366.670.080.000.000.00-11,17250.00%
TSLA230421C003700002023-03-22 12:50PM EDT370.000.080.000.000.00-114050.00%
TSLA230421C003750002023-03-22 3:16PM EDT375.000.060.000.000.00-721,74350.00%
TSLA230421C003833302023-03-22 9:33AM EDT383.330.050.000.000.00-11,01950.00%
TSLA230421C003916702023-03-22 3:59PM EDT391.670.050.000.000.00-4953750.00%
TSLA230421C004000002023-03-22 3:58PM EDT400.000.030.000.000.00-1174,74250.00%
TSLA230421C004083302023-03-21 12:27PM EDT408.330.030.000.000.00-28355950.00%
TSLA230421C004166702023-03-22 10:54AM EDT416.670.030.000.000.00-11,17450.00%
TSLA230421C004250002023-03-22 9:31AM EDT425.000.040.000.000.00-25,08650.00%
TSLA230421C004333302023-03-22 10:01AM EDT433.330.030.000.000.00-1217,18250.00%
TSLA230421C004416702023-03-21 1:51PM EDT441.670.020.000.000.00-676350.00%
TSLA230421C004500002023-03-22 3:34PM EDT450.000.020.000.000.00-21,36950.00%
TSLA230421C004583302023-03-21 2:40PM EDT458.330.020.000.000.00-233,21450.00%
TSLA230421C004666702023-03-22 2:15PM EDT466.670.020.000.000.00-165550.00%
TSLA230421C004750002023-03-21 10:04AM EDT475.000.020.000.000.00-301,18150.00%
TSLA230421C004833302023-03-21 1:39PM EDT483.330.010.000.000.00-10986750.00%
TSLA230421C004916702023-03-21 2:25PM EDT491.670.010.000.000.00-21,15750.00%
TSLA230421C005000002023-03-22 12:36PM EDT500.000.010.000.000.00-1023,95250.00%
TSLA230421C005083302023-03-21 3:40PM EDT508.330.010.000.000.00-771,05950.00%
TSLA230421C005166702023-03-22 12:51PM EDT516.670.010.000.000.00-1259250.00%
TSLA230421C005250002023-03-22 1:19PM EDT525.000.010.000.000.00-501,05750.00%
TSLA230421C005333302023-03-21 10:02AM EDT533.330.010.000.000.00-2567550.00%
TSLA230421C005416702023-03-09 12:36PM EDT541.670.010.000.000.00-771550.00%
TSLA230421C005500002023-03-21 10:00AM EDT550.000.010.000.000.00-112,35250.00%
TSLA230421C005583302023-03-17 1:03PM EDT558.330.010.000.000.00-2073050.00%
TSLA230421C005666702023-03-21 3:41PM EDT566.670.010.000.000.00-21,81250.00%
TSLA230421C005750002023-03-09 2:16PM EDT575.000.010.000.000.00-371,93250.00%
TSLA230421C005833302023-03-08 3:53PM EDT583.330.010.000.000.00-1011,20250.00%
TSLA230421C006000002023-03-22 11:20AM EDT600.000.010.000.000.00-1823,63350.00%
TSLA230421C006250002022-08-16 1:41PM EDT625.00364.500.000.000.00-53050.00%
TSLA230421C006500002022-08-23 10:52AM EDT650.00314.460.000.000.00-27050.00%
TSLA230421C006750002022-08-24 9:54AM EDT675.00311.300.000.000.00-12550.00%
TSLA230421C007000002022-08-22 12:00PM EDT700.00263.190.000.000.00-29650.00%
TSLA230421C007200002022-08-22 3:49PM EDT720.00251.850.000.000.00-42250.00%
TSLA230421C007250002022-08-16 2:19PM EDT725.00301.370.000.000.00-779650.00%
TSLA230421C007300002022-08-15 1:24PM EDT730.00302.050.000.000.00-26750.00%
TSLA230421C007350002022-08-17 3:58PM EDT735.00277.700.000.000.00-24350.00%
TSLA230421C007400002022-08-23 2:38PM EDT740.00261.150.000.000.00-24350.00%
TSLA230421C007450002022-08-23 1:38PM EDT745.00256.630.000.000.00-43750.00%
TSLA230421C007500002022-08-24 12:10PM EDT750.00264.130.000.000.00-111250.00%
TSLA230421C007550002022-08-22 9:54AM EDT755.00229.050.000.000.00-82250.00%
TSLA230421C007600002022-08-24 10:02AM EDT760.00261.180.000.000.00-27150.00%
TSLA230421C007650002022-08-23 2:46PM EDT765.00244.840.000.000.00-121050.00%
TSLA230421C007750002022-08-23 2:45PM EDT775.00239.770.000.000.00-23750.00%
TSLA230421C008000002022-08-24 9:57AM EDT800.00234.440.000.000.00-27050.00%
TSLA230421C008250002022-08-17 2:02PM EDT825.00230.530.000.000.00-210850.00%
TSLA230421C008500002022-08-24 1:28PM EDT850.00201.000.000.000.00-317750.00%
TSLA230421C008750002022-08-24 9:55AM EDT875.00195.160.000.000.00-115750.00%
TSLA230421C009000002022-08-24 9:41AM EDT900.00179.500.000.000.00-110750.00%
TSLA230421C009250002022-08-24 3:54PM EDT925.00162.000.000.000.00-76950.00%
TSLA230421C009500002022-08-24 1:44PM EDT950.00155.620.000.000.00-766050.00%
TSLA230421C009750002022-08-24 2:10PM EDT975.00147.420.000.000.00-221650.00%
TSLA230421C010000002022-08-24 2:30PM EDT1,000.00136.000.000.000.00-31,08750.00%
TSLA230421C010250002022-08-19 2:48PM EDT1,025.00123.850.000.000.00-212150.00%
TSLA230421C010500002022-08-24 1:27PM EDT1,050.00120.000.000.000.00-210450.00%
TSLA230421C010750002022-08-24 9:38AM EDT1,075.00113.670.000.000.00-21650.00%
TSLA230421C011000002022-08-24 12:00PM EDT1,100.00108.350.000.000.00-2022850.00%
TSLA230421C011250002022-08-24 3:57PM EDT1,125.0094.700.000.000.00-12450.00%
TSLA230421C011500002022-08-23 1:14PM EDT1,150.0086.500.000.000.00-38950.00%
TSLA230421C011750002022-08-22 10:33AM EDT1,175.0071.700.000.000.00-71150.00%
TSLA230421C012000002022-08-24 3:57PM EDT1,200.0077.000.000.000.00-420850.00%
TSLA230421C012250002022-08-18 2:15PM EDT1,225.0079.840.000.000.00-4350.00%
TSLA230421C012500002022-08-24 3:19PM EDT1,250.0068.110.000.000.00-31650.00%
TSLA230421C012750002022-08-23 3:35PM EDT1,275.0062.990.000.000.00-21150.00%
TSLA230421C013000002022-08-24 2:42PM EDT1,300.0060.520.000.000.00-2718550.00%
TSLA230421C013250002022-08-23 10:50AM EDT1,325.0053.250.000.000.00-13550.00%
TSLA230421C013500002022-08-24 3:40PM EDT1,350.0051.800.000.000.00-124050.00%
TSLA230421C013750002022-08-22 1:36PM EDT1,375.0041.500.000.000.00-31950.00%
TSLA230421C014000002022-08-24 10:01AM EDT1,400.0050.400.000.000.00-115750.00%
TSLA230421C014250002022-08-23 10:34AM EDT1,425.0040.550.000.000.00-2850.00%
TSLA230421C014500002022-08-24 10:00AM EDT1,450.0044.500.000.000.00-2023750.00%
TSLA230421C014750002022-08-18 1:02PM EDT1,475.0041.100.000.000.00-42050.00%
TSLA230421C015000002022-08-24 2:35PM EDT1,500.0035.800.000.000.00-1848450.00%
TSLA230421C015250002022-08-23 9:56AM EDT1,525.0029.550.000.000.00-2150.00%
TSLA230421C015500002022-08-23 11:47AM EDT1,550.0028.550.000.000.00-122050.00%
TSLA230421C015750002022-08-19 11:21AM EDT1,575.0027.500.000.000.00-3750.00%
TSLA230421C016000002022-08-23 9:38AM EDT1,600.0023.900.000.000.00-111550.00%
TSLA230421C016250002022-08-18 1:01PM EDT1,625.0028.450.000.000.00-62850.00%
TSLA230421C016500002022-08-22 10:38AM EDT1,650.0020.100.000.000.00-11550.00%
TSLA230421C016750002022-08-19 9:58AM EDT1,675.0021.700.000.000.00-2950.00%
TSLA230421C017000002022-08-19 3:14PM EDT1,700.0021.050.000.000.00-182450.00%
TSLA230421C017250002022-08-23 1:31PM EDT1,725.0020.400.000.000.00-1335350.00%
TSLA230421C017500002022-08-24 9:53AM EDT1,750.0021.200.000.000.00-220550.00%
TSLA230421C018000002022-08-24 11:51AM EDT1,800.0018.800.000.000.00-2114050.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230421P000050002023-03-13 9:48AM EDT5.000.010.000.000.00-1211350.00%
TSLA230421P000100002023-01-25 11:02AM EDT10.000.010.000.030.00--8343.75%
TSLA230421P000150002023-01-25 4:27PM EDT15.000.010.000.030.00--41293.75%
TSLA230421P000200002023-03-08 10:30AM EDT20.000.010.000.000.00-10044650.00%
TSLA230421P000250002023-02-21 10:32AM EDT25.000.010.000.000.00-32,49450.00%
TSLA230421P000300002023-03-20 9:30AM EDT30.000.010.000.000.00-95,28050.00%
TSLA230421P000350002023-03-20 9:30AM EDT35.000.020.000.000.00-101,28050.00%
TSLA230421P000400002023-03-22 10:03AM EDT40.000.010.000.000.00-53,65750.00%
TSLA230421P000450002023-03-21 3:58PM EDT45.000.010.000.000.00-1651,38150.00%
TSLA230421P000500002023-03-22 2:22PM EDT50.000.020.000.000.00-213,37450.00%
TSLA230421P000550002023-03-22 3:44PM EDT55.000.030.000.000.00-312,86650.00%
TSLA230421P000600002023-03-22 2:15PM EDT60.000.030.000.000.00-7044,17850.00%
TSLA230421P000650002023-03-22 11:32AM EDT65.000.040.000.000.00-1588,36450.00%
TSLA230421P000700002023-03-22 3:50PM EDT70.000.040.000.000.00-285,01650.00%
TSLA230421P000750002023-03-22 3:58PM EDT75.000.060.000.000.00-5513,33150.00%
TSLA230421P000800002023-03-22 3:53PM EDT80.000.070.000.000.00-3394,89150.00%
TSLA230421P000850002023-03-22 3:31PM EDT85.000.100.000.000.00-2573,61850.00%
TSLA230421P000900002023-03-22 3:59PM EDT90.000.120.000.000.00-2944,28450.00%
TSLA230421P000950002023-03-22 3:19PM EDT95.000.130.000.000.00-1036,22950.00%
TSLA230421P001000002023-03-22 3:57PM EDT100.000.200.000.000.00-41029,18450.00%
TSLA230421P001050002023-03-22 11:32AM EDT105.000.230.000.000.00-563,91050.00%
TSLA230421P001083302023-03-22 1:53PM EDT108.330.250.000.000.00-54,38350.00%
TSLA230421P001100002023-03-22 3:23PM EDT110.000.250.000.000.00-1456,11950.00%
TSLA230421P001150002023-03-22 3:36PM EDT115.000.370.000.000.00-3954,37425.00%
TSLA230421P001166702023-03-22 3:57PM EDT116.670.440.000.000.00-189,56525.00%
TSLA230421P001200002023-03-22 3:59PM EDT120.000.510.000.000.00-22815,67425.00%
TSLA230421P001250002023-03-22 3:20PM EDT125.000.560.000.000.00-31511,90225.00%
TSLA230421P001300002023-03-22 3:59PM EDT130.000.840.000.000.00-8718,77425.00%
TSLA230421P001333302023-03-22 3:57PM EDT133.330.960.000.000.00-673,93325.00%
TSLA230421P001350002023-03-22 3:59PM EDT135.001.090.000.000.00-2183,50425.00%
TSLA230421P001400002023-03-22 3:59PM EDT140.001.410.000.000.00-8708,46625.00%
TSLA230421P001416702023-03-22 3:57PM EDT141.671.490.000.000.00-35711,03025.00%
TSLA230421P001450002023-03-22 3:59PM EDT145.001.800.000.000.00-8836,65225.00%
TSLA230421P001500002023-03-22 3:59PM EDT150.002.350.000.000.00-3,75640,82312.50%
TSLA230421P001550002023-03-22 3:59PM EDT155.003.000.000.000.00-1,0355,83512.50%
TSLA230421P001583302023-03-22 3:56PM EDT158.333.430.000.000.00-7353,94712.50%
TSLA230421P001600002023-03-22 3:59PM EDT160.003.850.000.000.00-2,00915,26212.50%
TSLA230421P001650002023-03-22 3:59PM EDT165.004.750.000.000.00-9797,94712.50%
TSLA230421P001666702023-03-22 3:51PM EDT166.674.960.000.000.00-4575,88412.50%
TSLA230421P001700002023-03-22 3:59PM EDT170.006.050.000.000.00-5,17115,65612.50%
TSLA230421P001750002023-03-22 3:59PM EDT175.007.500.000.000.00-2,12817,8966.25%
TSLA230421P001800002023-03-22 3:59PM EDT180.009.200.000.000.00-2,90217,8726.25%
TSLA230421P001833302023-03-22 3:57PM EDT183.3310.100.000.000.00-4785,3033.13%
TSLA230421P001850002023-03-22 3:59PM EDT185.0011.100.000.000.00-1,2357,2873.13%
TSLA230421P001900002023-03-22 3:59PM EDT190.0013.200.000.000.00-12,07323,4700.78%
TSLA230421P001916702023-03-22 3:59PM EDT191.6714.000.000.000.00-86518,0290.00%
TSLA230421P001950002023-03-22 3:59PM EDT195.0015.950.000.000.00-2,6104,9850.00%
TSLA230421P002000002023-03-22 3:59PM EDT200.0018.730.000.000.00-2,66513,5120.00%
TSLA230421P002050002023-03-22 3:49PM EDT205.0020.600.000.000.00-9103,3820.00%
TSLA230421P002083302023-03-22 3:46PM EDT208.3322.700.000.000.00-3663,0220.00%
TSLA230421P002100002023-03-22 3:56PM EDT210.0024.400.000.000.00-5485,1470.00%
TSLA230421P002150002023-03-22 3:53PM EDT215.0028.200.000.000.00-1062,2980.00%
TSLA230421P002166702023-03-22 3:44PM EDT216.6727.850.000.000.00-783,1320.00%
TSLA230421P002200002023-03-22 3:41PM EDT220.0030.560.000.000.00-871,4830.00%
TSLA230421P002250002023-03-22 3:36PM EDT225.0034.450.000.000.00-372,5380.00%
TSLA230421P002300002023-03-22 3:55PM EDT230.0040.500.000.000.00-169010.00%
TSLA230421P002333302023-03-22 10:32AM EDT233.3338.750.000.000.00-18480.00%
TSLA230421P002350002023-03-22 3:29PM EDT235.0040.900.000.000.00-85090.00%
TSLA230421P002400002023-03-22 3:20PM EDT240.0045.900.000.000.00-111,0570.00%
TSLA230421P002416702023-03-22 3:59PM EDT241.6751.200.000.000.00-81540.00%
TSLA230421P002433302023-03-22 3:04PM EDT243.3349.000.000.000.00-4680.00%
TSLA230421P002450002023-03-17 2:31PM EDT245.0066.050.000.000.00-63320.00%
TSLA230421P002466702023-03-22 3:04PM EDT246.6751.650.000.000.00-8990.00%
TSLA230421P002483302023-03-22 2:24PM EDT248.3352.800.000.000.00-123370.00%
TSLA230421P002500002023-03-22 3:58PM EDT250.0058.820.000.000.00-541,3040.00%
TSLA230421P002516702023-03-13 9:53AM EDT251.6784.050.000.000.00-3820.00%
TSLA230421P002533302023-03-22 3:00PM EDT253.3357.400.000.000.00-7490.00%
TSLA230421P002550002023-03-22 3:04PM EDT255.0059.450.000.000.00-2850.00%
TSLA230421P002583302023-03-21 11:29AM EDT258.3364.950.000.000.00-19270.00%
TSLA230421P002600002023-03-22 3:45PM EDT260.0067.450.000.000.00-56540.00%
TSLA230421P002650002023-03-22 3:31PM EDT265.0069.850.000.000.00-290.00%
TSLA230421P002666702023-03-22 3:24PM EDT266.6770.150.000.000.00-5970.00%
TSLA230421P002700002023-03-22 3:34PM EDT270.0075.450.000.000.00-1160.00%
TSLA230421P002750002023-03-22 9:32AM EDT275.0076.150.000.000.00-3250.00%
TSLA230421P002800002023-03-22 3:25PM EDT280.0083.250.000.000.00-21350.00%
TSLA230421P002833302023-03-22 3:25PM EDT283.3386.550.000.000.00-36150.00%
TSLA230421P002850002023-03-22 3:21PM EDT285.0087.850.000.000.00-52190.00%
TSLA230421P002900002023-03-22 11:52AM EDT290.0092.900.000.000.00-900.00%
TSLA230421P002916702023-03-21 10:47AM EDT291.67100.000.000.000.00-220.00%
TSLA230421P002950002023-03-22 12:44PM EDT295.0098.950.000.000.00-200.00%
TSLA230421P003000002023-03-22 3:15PM EDT300.00104.320.000.000.00-17230.00%
TSLA230421P003050002023-03-21 9:47AM EDT305.00113.500.000.000.00-11190.00%
TSLA230421P003083302023-03-06 2:31PM EDT308.33114.000.000.000.00-1000.00%
TSLA230421P003100002023-03-22 3:18PM EDT310.00114.000.000.000.00-2100.00%
TSLA230421P003166702023-02-23 10:50AM EDT316.67114.550.000.000.00-100.00%
TSLA230421P003250002023-02-13 4:02PM EDT325.00132.14143.65145.450.00-110184.68%
TSLA230421P003300002023-02-23 2:08PM EDT330.00131.600.000.000.00--00.00%
TSLA230421P003333302023-03-02 11:15AM EDT333.33139.900.000.000.00-200.00%
TSLA230421P003416702023-03-01 2:57PM EDT341.67139.900.000.000.00-900.00%
TSLA230421P003500002023-03-22 3:19PM EDT350.00154.050.000.000.00-600.00%
TSLA230421P003583302023-02-27 1:13PM EDT358.33153.020.000.000.00-200.00%
TSLA230421P003666702023-02-24 10:49AM EDT366.67172.250.000.000.00-200.00%
TSLA230421P003750002023-03-22 3:00PM EDT375.00178.200.000.000.00-1980.00%
TSLA230421P003833302023-03-20 3:58PM EDT383.33200.090.000.000.00-400.00%
TSLA230421P003916702022-12-05 11:05AM EDT391.67205.70278.50280.350.00-10551.09%
TSLA230421P004000002023-03-08 1:44PM EDT400.00218.740.000.000.00-100.00%
TSLA230421P004083302022-10-20 3:21PM EDT408.33201.29227.35229.000.00-240229.92%
TSLA230421P004166702022-10-20 3:21PM EDT416.67210.85235.70237.350.00-200233.63%
TSLA230421P004250002022-11-14 1:54PM EDT425.00230.62267.10268.950.00-100359.66%
TSLA230421P004333302022-10-20 3:21PM EDT433.33227.55252.35254.000.00-130240.58%
TSLA230421P004416702022-10-20 3:21PM EDT441.67235.90260.70262.350.00-200244.02%
TSLA230421P004500002023-02-16 10:32AM EDT450.00239.00269.00270.400.00-10246.28%
TSLA230421P004583302023-02-15 2:21PM EDT458.33245.80277.80278.750.00-10251.10%
TSLA230421P004666702022-09-12 11:34AM EDT466.67168.15249.05251.150.00-1000.00%
TSLA230421P004750002023-01-31 11:34AM EDT475.00305.40283.40284.900.00-20132.13%
TSLA230421P004833302023-01-26 12:42PM EDT483.33326.69286.15286.850.00-12600.00%
TSLA230421P004916702022-10-05 3:48PM EDT491.67250.90283.55285.800.00-54000.00%
TSLA230421P005000002023-03-09 3:54PM EDT500.00323.720.000.000.00-200.00%
TSLA230421P005083302023-03-09 3:59PM EDT508.33332.340.000.000.00-2600.00%
TSLA230421P005166702022-09-12 11:34AM EDT516.67214.70299.05300.850.00-200.00%
TSLA230421P005250002023-02-03 4:35PM EDT525.00335.00326.75327.700.00-9600.00%
TSLA230421P005333302023-02-06 4:48PM EDT533.33338.78350.75351.950.00-60263.18%
TSLA230421P005416702023-02-03 4:11PM EDT541.67351.46342.95344.350.00-13200.00%
TSLA230421P005500002023-03-14 1:11PM EDT550.00367.510.000.000.00-400.00%
TSLA230421P005583302023-02-03 4:12PM EDT558.33367.76359.60361.050.00-12400.00%
TSLA230421P005666702023-02-07 3:08PM EDT566.67373.26393.15394.350.00-80331.31%
TSLA230421P005750002023-02-09 4:34PM EDT575.00369.67400.90402.250.00-20330.88%
TSLA230421P005833302023-03-03 1:08PM EDT583.33384.710.000.000.00-200.00%
TSLA230421P006000002023-03-03 2:13PM EDT600.00399.700.000.000.00-400.00%
TSLA230421P006250002022-08-22 1:48PM EDT625.0056.500.000.000.00-3430.00%
TSLA230421P006500002022-08-24 10:59AM EDT650.0058.750.000.000.00-123230.00%
TSLA230421P006750002022-08-22 10:00AM EDT675.0073.000.000.000.00-1220.00%
TSLA230421P007000002022-08-23 11:47AM EDT700.0075.750.000.000.00-8900.00%
TSLA230421P007200002022-08-22 9:36AM EDT720.0087.170.000.000.00-2180.00%
TSLA230421P007250002022-08-15 3:51PM EDT725.0077.240.000.000.00-8120.00%
TSLA230421P007300002022-08-15 11:09AM EDT730.0081.700.000.000.00-2170.00%
TSLA230421P007350002022-08-15 3:59PM EDT735.0080.900.000.000.00-110.00%
TSLA230421P007400002022-08-19 1:05PM EDT740.0089.750.000.000.00-7130.00%
TSLA230421P007450002022-08-24 12:52PM EDT745.0090.750.000.000.00-150.00%
TSLA230421P007500002022-08-24 1:30PM EDT750.0093.160.000.000.00-1190.00%
TSLA230421P007550002022-08-11 1:13PM EDT755.00103.270.000.000.00--10.00%
TSLA230421P007600002022-08-18 2:44PM EDT760.0091.790.000.000.00-440.00%
TSLA230421P007650002022-08-22 12:31PM EDT765.00103.850.000.000.00-11130.00%
TSLA230421P007750002022-08-23 10:01AM EDT775.00106.900.000.000.00-15340.00%
TSLA230421P008000002022-08-22 2:45PM EDT800.00120.320.000.000.00-5770.00%
TSLA230421P008250002022-08-23 3:45PM EDT825.00126.600.000.000.00-31680.00%
TSLA230421P008500002022-08-24 10:40AM EDT850.00133.400.000.000.00-4910.00%
TSLA230421P008750002022-08-22 11:36AM EDT875.00157.050.000.000.00-31580.00%
TSLA230421P009000002022-08-24 3:16PM EDT900.00161.000.000.000.00-921160.00%
TSLA230421P009250002022-08-18 1:38PM EDT925.00167.000.000.000.00-4240.00%
TSLA230421P009500002022-08-23 10:45AM EDT950.00189.850.000.000.00-4100.00%
TSLA230421P009750002022-08-18 10:00AM EDT975.00198.120.000.000.00-4110.00%
TSLA230421P010000002022-08-22 2:06PM EDT1,000.00231.600.000.000.00-9300.00%
TSLA230421P010250002022-08-11 2:10PM EDT1,025.00249.720.000.000.00-240.00%
TSLA230421P010500002022-08-22 2:06PM EDT1,050.00265.550.000.000.00-18180.00%
TSLA230421P010750002022-08-18 1:36PM EDT1,075.00258.410.000.000.00-6110.00%
TSLA230421P011000002022-08-24 10:19AM EDT1,100.00279.250.000.000.00-5290.00%
TSLA230421P011250002022-08-18 3:00PM EDT1,125.00295.430.000.000.00-660.00%
TSLA230421P011500002022-08-17 10:36AM EDT1,150.00320.000.000.000.00-260.00%
TSLA230421P011750002022-08-18 1:32PM EDT1,175.00329.960.000.000.00-210.00%
TSLA230421P012000002022-08-24 12:02PM EDT1,200.00355.100.000.000.00-20700.00%
TSLA230421P012250002022-08-18 1:38PM EDT1,225.00367.430.000.000.00-230.00%
TSLA230421P012500002022-08-16 11:31AM EDT1,250.00380.030.000.000.00-210.00%
TSLA230421P012750002022-08-17 3:20PM EDT1,275.00411.200.000.000.00-10110.00%
TSLA230421P013000002022-08-24 10:06AM EDT1,300.00435.000.000.000.00-140.00%
TSLA230421P013250002022-08-15 3:16PM EDT1,325.00436.650.000.000.00-290.00%
TSLA230421P013500002022-07-29 1:54PM EDT1,350.00506.950.000.000.00-16150.00%
TSLA230421P013750002022-07-29 1:54PM EDT1,375.00528.950.000.000.00-680.00%
TSLA230421P014000002022-08-10 2:50PM EDT1,400.00546.700.000.000.00-2210.00%
TSLA230421P014250002022-08-02 11:41AM EDT1,425.00546.050.000.000.00-2360.00%
TSLA230421P014500002022-07-29 3:50PM EDT1,450.00578.350.000.000.00-163900.00%
TSLA230421P014750002022-08-15 3:07PM EDT1,475.00565.490.000.000.00-2560.00%
TSLA230421P015000002022-08-01 3:46PM EDT1,500.00626.350.000.000.00-2520.00%
TSLA230421P015250002022-08-11 12:27PM EDT1,525.00664.300.000.000.00-120.00%
TSLA230421P015500002022-08-18 1:01PM EDT1,550.00653.930.000.000.00-2200.00%
TSLA230421P015750002022-08-02 11:19AM EDT1,575.00680.660.000.000.00--10.00%
TSLA230421P016000002022-08-03 10:37AM EDT1,600.00708.470.000.000.00-110.00%
TSLA230421P016250002022-08-04 11:48AM EDT1,625.00718.360.000.000.00--10.00%
TSLA230421P016500002022-08-16 2:29PM EDT1,650.00733.500.000.000.00-110.00%
TSLA230421P016750002022-08-03 11:16AM EDT1,675.00773.200.000.000.00-210.00%
TSLA230421P017000002022-08-15 12:26PM EDT1,700.00778.950.000.000.00--10.00%