Canada markets close in 41 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.22-1.48 (-0.76%)
As of 03:19PM EST. Market open.
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230421C000500002022-11-29 2:47PM EST50.00131.18145.30146.250.00-78146.41%
TSLA230421C000550002022-11-21 3:45PM EST55.00115.40140.25141.600.00--1138.45%
TSLA230421C000600002022-11-09 9:33AM EST60.00129.90135.55136.800.00-11132.30%
TSLA230421C000650002022-11-08 9:47AM EST65.00124.75130.75132.000.00-11126.00%
TSLA230421C000700002022-11-30 1:46PM EST70.00116.75126.05127.500.00-45121.92%
TSLA230421C000800002022-11-28 11:41AM EST80.00111.27116.60118.050.00-482111.96%
TSLA230421C000900002022-11-14 12:40PM EST90.00109.50107.35108.750.00-11103.87%
TSLA230421C000950002022-11-17 3:55PM EST95.0092.88102.75104.150.00-39100.13%
TSLA230421C001000002022-12-01 11:29AM EST100.0099.5498.5099.15+3.54+3.69%1613196.30%
TSLA230421C001083302022-12-01 11:26AM EST108.3392.2590.8092.00+8.75+10.48%29691.39%
TSLA230421C001166702022-11-29 1:21PM EST116.6773.2183.5584.900.00-12987.42%
TSLA230421C001250002022-11-30 3:54PM EST125.0076.6576.8077.650.00-36483.73%
TSLA230421C001333302022-11-28 11:40AM EST133.3365.3069.9570.650.00-12879.90%
TSLA230421C001416702022-11-23 2:55PM EST141.6755.5563.3564.200.00-21076.97%
TSLA230421C001500002022-12-01 10:18AM EST150.0056.2357.4057.95-1.52-2.63%1521174.71%
TSLA230421C001583302022-12-01 1:08PM EST158.3353.4551.4552.05+6.30+13.36%5419572.30%
TSLA230421C001666702022-12-01 9:40AM EST166.6748.4046.0046.45+5.30+12.30%767870.28%
TSLA230421C001750002022-12-01 2:25PM EST175.0041.7540.9041.30+0.35+0.85%1691,34068.55%
TSLA230421C001833302022-12-01 1:34PM EST183.3336.7236.2036.45+1.72+4.91%302,37966.94%
TSLA230421C001916702022-12-01 2:43PM EST191.6732.0531.8032.05+1.30+4.23%1041,42165.48%
TSLA230421C002000002022-12-01 2:25PM EST200.0028.5527.7528.10+0.05+0.18%3425,37164.20%
TSLA230421C002083302022-12-01 2:17PM EST208.3324.7524.2024.45-0.15-0.60%2752,05963.08%
TSLA230421C002166702022-12-01 1:46PM EST216.6721.6521.0021.20+1.90+9.62%1159962.10%
TSLA230421C002250002022-12-01 2:48PM EST225.0018.2418.1018.30-0.31-1.67%932,87661.17%
TSLA230421C002333302022-12-01 2:01PM EST233.3316.0015.6015.75+2.00+14.29%521,03260.42%
TSLA230421C002400002022-12-01 1:57PM EST240.0014.2013.8514.00+0.03+0.21%391,08159.99%
TSLA230421C002416702022-11-28 10:04AM EST241.6711.3013.4013.550.00-2672059.80%
TSLA230421C002433302022-12-01 9:32AM EST243.3313.5513.0513.20+0.25+1.88%121,08859.81%
TSLA230421C002450002022-12-01 2:10PM EST245.0012.9012.7012.80-0.10-0.77%171,10259.75%
TSLA230421C002466702022-12-01 9:51AM EST246.6713.3512.3012.40+3.95+42.02%2382559.60%
TSLA230421C002483302022-12-01 11:32AM EST248.3312.5011.9512.10+3.10+32.98%156259.61%
TSLA230421C002500002022-12-01 2:55PM EST250.0011.6411.6011.70-0.36-3.00%7122,90559.48%
TSLA230421C002516702022-11-30 10:05AM EST251.679.0011.2511.350.00-177959.39%
TSLA230421C002533302022-11-28 2:33PM EST253.339.0010.8511.050.00-10147459.28%
TSLA230421C002550002022-12-01 10:06AM EST255.0011.2510.5010.65+0.43+3.97%676559.08%
TSLA230421C002583302022-12-01 1:32PM EST258.3310.259.9010.05+1.32+14.78%6975159.00%
TSLA230421C002666702022-12-01 12:55PM EST266.678.858.558.70+0.63+7.66%591,50958.84%
TSLA230421C002750002022-12-01 2:30PM EST275.007.507.357.50+0.65+9.49%1631,24458.63%
TSLA230421C002833302022-12-01 2:19PM EST283.336.546.356.50+1.04+18.91%441,23858.56%
TSLA230421C002916702022-12-01 2:25PM EST291.675.745.505.65-0.01-0.17%1102,41258.56%
TSLA230421C003000002022-12-01 1:53PM EST300.005.054.804.90-0.10-1.94%2846,58658.61%
TSLA230421C003083302022-12-01 1:17PM EST308.334.454.204.30+0.50+12.66%381,71358.78%
TSLA230421C003166702022-12-01 12:45PM EST316.673.803.653.75-0.07-1.81%1220,82558.84%
TSLA230421C003250002022-12-01 2:53PM EST325.003.303.253.35+0.34+11.49%232,12559.23%
TSLA230421C003333302022-12-01 12:23PM EST333.332.972.872.94+0.47+18.80%184,50659.41%
TSLA230421C003416702022-12-01 1:20PM EST341.672.692.552.61+0.35+14.96%363359.69%
TSLA230421C003500002022-12-01 10:13AM EST350.002.302.282.33-0.02-0.86%351,67860.02%
TSLA230421C003583302022-12-01 11:17AM EST358.332.132.042.08+0.27+14.52%179660.33%
TSLA230421C003666702022-12-01 12:37PM EST366.671.911.841.89+0.27+16.46%801,08060.77%
TSLA230421C003750002022-12-01 12:51PM EST375.001.681.661.71-0.06-3.45%4887761.15%
TSLA230421C003833302022-12-01 12:55PM EST383.331.581.501.55+0.31+24.41%9350861.51%
TSLA230421C003916702022-12-01 12:51PM EST391.671.401.361.41+0.35+33.33%126861.89%
TSLA230421C004000002022-12-01 1:17PM EST400.001.331.241.28+0.02+1.53%131,76962.27%
TSLA230421C004083302022-11-29 3:04PM EST408.330.901.131.180.00-121162.70%
TSLA230421C004166702022-12-01 2:36PM EST416.671.071.041.08+0.02+1.90%131,03063.10%
TSLA230421C004250002022-12-01 11:38AM EST425.001.030.960.99+0.03+3.00%14,69663.50%
TSLA230421C004333302022-12-01 12:55PM EST433.330.940.880.93+0.11+13.25%292,79863.98%
TSLA230421C004416702022-12-01 2:43PM EST441.670.830.810.86+0.30+56.60%643264.36%
TSLA230421C004500002022-11-30 3:55PM EST450.000.810.750.790.00-2756864.72%
TSLA230421C004583302022-11-21 10:47AM EST458.330.400.700.740.00-12,59365.19%
TSLA230421C004666702022-12-01 12:55PM EST466.670.690.650.68+0.08+13.11%3340965.53%
TSLA230421C004750002022-12-01 9:40AM EST475.000.690.600.64+0.09+15.00%11,65965.92%
TSLA230421C004833302022-12-01 11:08AM EST483.330.610.560.59+0.11+22.00%961566.26%
TSLA230421C004916702022-11-28 12:56PM EST491.670.550.520.560.00-5112166.68%
TSLA230421C005000002022-12-01 12:59PM EST500.000.510.480.52+0.01+2.00%131,70866.94%
TSLA230421C005083302022-11-23 2:03PM EST508.330.380.450.490.00-19167.33%
TSLA230421C005166702022-11-28 3:21PM EST516.670.400.420.450.00-1520367.58%
TSLA230421C005250002022-11-25 10:32AM EST525.000.370.380.420.00-4013167.77%
TSLA230421C005333302022-11-22 2:15PM EST533.330.220.360.400.00-233468.21%
TSLA230421C005416702022-11-30 3:55PM EST541.670.360.340.370.00-1012368.51%
TSLA230421C005500002022-11-30 1:17PM EST550.000.270.320.350.00-210,51968.85%
TSLA230421C005583302022-11-30 1:30PM EST558.330.250.300.330.00-13869.14%
TSLA230421C005666702022-12-01 2:45PM EST566.670.300.280.31+0.06+25.00%113769.43%
TSLA230421C005750002022-12-01 12:55PM EST575.000.290.260.29+0.09+45.00%921,08869.63%
TSLA230421C005833302022-11-30 1:30PM EST583.330.200.240.270.00-583269.78%
TSLA230421C006000002022-12-01 12:48PM EST600.000.230.210.24+0.02+9.52%228,74770.31%
TSLA230421C006250002022-08-16 12:41PM EST625.00364.500.000.000.00-53025.00%
TSLA230421C006500002022-08-23 9:52AM EST650.00314.460.000.000.00-27025.00%
TSLA230421C006750002022-08-24 8:54AM EST675.00311.300.000.000.00-12550.00%
TSLA230421C007000002022-08-22 11:00AM EST700.00263.190.000.000.00-29650.00%
TSLA230421C007200002022-08-22 2:49PM EST720.00251.850.000.000.00-42250.00%
TSLA230421C007250002022-08-16 1:19PM EST725.00301.370.000.000.00-779650.00%
TSLA230421C007300002022-08-15 12:24PM EST730.00302.050.000.000.00-26750.00%
TSLA230421C007350002022-08-17 2:58PM EST735.00277.700.000.000.00-24350.00%
TSLA230421C007400002022-08-23 1:38PM EST740.00261.150.000.000.00-24350.00%
TSLA230421C007450002022-08-23 12:38PM EST745.00256.630.000.000.00-43750.00%
TSLA230421C007500002022-08-24 11:10AM EST750.00264.130.000.000.00-111250.00%
TSLA230421C007550002022-08-22 8:54AM EST755.00229.050.000.000.00-82250.00%
TSLA230421C007600002022-08-24 9:02AM EST760.00261.180.000.000.00-27150.00%
TSLA230421C007650002022-08-23 1:46PM EST765.00244.840.000.000.00-121050.00%
TSLA230421C007750002022-08-23 1:45PM EST775.00239.770.000.000.00-23750.00%
TSLA230421C008000002022-08-24 8:57AM EST800.00234.440.000.000.00-27050.00%
TSLA230421C008250002022-08-17 1:02PM EST825.00230.530.000.000.00-210850.00%
TSLA230421C008500002022-08-24 12:28PM EST850.00201.000.000.000.00-317750.00%
TSLA230421C008750002022-08-24 8:55AM EST875.00195.160.000.000.00-115750.00%
TSLA230421C009000002022-08-24 8:41AM EST900.00179.500.000.000.00-110750.00%
TSLA230421C009250002022-08-24 2:54PM EST925.00162.000.000.000.00-76950.00%
TSLA230421C009500002022-08-24 12:44PM EST950.00155.620.000.000.00-766050.00%
TSLA230421C009750002022-08-24 1:10PM EST975.00147.420.000.000.00-221650.00%
TSLA230421C010000002022-08-24 1:30PM EST1,000.00136.000.000.000.00-31,08750.00%
TSLA230421C010250002022-08-19 1:48PM EST1,025.00123.850.000.000.00-212150.00%
TSLA230421C010500002022-08-24 12:27PM EST1,050.00120.000.000.000.00-210450.00%
TSLA230421C010750002022-08-24 8:38AM EST1,075.00113.670.000.000.00-21650.00%
TSLA230421C011000002022-08-24 11:00AM EST1,100.00108.350.000.000.00-2022850.00%
TSLA230421C011250002022-08-24 2:57PM EST1,125.0094.700.000.000.00-12450.00%
TSLA230421C011500002022-08-23 12:14PM EST1,150.0086.500.000.000.00-38950.00%
TSLA230421C011750002022-08-22 9:33AM EST1,175.0071.700.000.000.00-71150.00%
TSLA230421C012000002022-08-24 2:57PM EST1,200.0077.000.000.000.00-420850.00%
TSLA230421C012250002022-08-18 1:15PM EST1,225.0079.840.000.000.00-4350.00%
TSLA230421C012500002022-08-24 2:19PM EST1,250.0068.110.000.000.00-31650.00%
TSLA230421C012750002022-08-23 2:35PM EST1,275.0062.990.000.000.00-21150.00%
TSLA230421C013000002022-08-24 1:42PM EST1,300.0060.520.000.000.00-2718550.00%
TSLA230421C013250002022-08-23 9:50AM EST1,325.0053.250.000.000.00-13550.00%
TSLA230421C013500002022-08-24 2:40PM EST1,350.0051.800.000.000.00-124050.00%
TSLA230421C013750002022-08-22 12:36PM EST1,375.0041.500.000.000.00-31950.00%
TSLA230421C014000002022-08-24 9:01AM EST1,400.0050.400.000.000.00-115750.00%
TSLA230421C014250002022-08-23 9:34AM EST1,425.0040.550.000.000.00-2850.00%
TSLA230421C014500002022-08-24 9:00AM EST1,450.0044.500.000.000.00-2023750.00%
TSLA230421C014750002022-08-18 12:02PM EST1,475.0041.100.000.000.00-42050.00%
TSLA230421C015000002022-08-24 1:35PM EST1,500.0035.800.000.000.00-1848450.00%
TSLA230421C015250002022-08-23 8:56AM EST1,525.0029.550.000.000.00-2150.00%
TSLA230421C015500002022-08-23 10:47AM EST1,550.0028.550.000.000.00-122050.00%
TSLA230421C015750002022-08-19 10:21AM EST1,575.0027.500.000.000.00-3750.00%
TSLA230421C016000002022-08-23 8:38AM EST1,600.0023.900.000.000.00-111550.00%
TSLA230421C016250002022-08-18 12:01PM EST1,625.0028.450.000.000.00-62850.00%
TSLA230421C016500002022-08-22 9:38AM EST1,650.0020.100.000.000.00-11550.00%
TSLA230421C016750002022-08-19 8:58AM EST1,675.0021.700.000.000.00-2950.00%
TSLA230421C017000002022-08-19 2:14PM EST1,700.0021.050.000.000.00-182450.00%
TSLA230421C017250002022-08-23 12:31PM EST1,725.0020.400.000.000.00-1335350.00%
TSLA230421C017500002022-08-24 8:53AM EST1,750.0021.200.000.000.00-220550.00%
TSLA230421C018000002022-08-24 10:51AM EST1,800.0018.800.000.000.00-2114050.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230421P000500002022-12-01 1:50PM EST50.000.420.390.43-0.05-10.64%132,780103.91%
TSLA230421P000550002022-12-01 11:35AM EST55.000.520.500.53-0.13-20.00%22,216100.29%
TSLA230421P000600002022-12-01 10:17AM EST60.000.690.620.65-0.07-9.21%232596.92%
TSLA230421P000650002022-12-01 10:29AM EST65.000.840.760.79-0.21-20.00%326893.85%
TSLA230421P000700002022-12-01 11:27AM EST70.000.990.921.05-0.34-25.56%2534991.80%
TSLA230421P000750002022-12-01 11:40AM EST75.001.141.111.13-0.30-20.83%1110888.18%
TSLA230421P000800002022-12-01 1:05PM EST80.001.331.321.35-0.11-7.64%322585.69%
TSLA230421P000850002022-11-30 2:17PM EST85.001.851.561.590.00-316683.25%
TSLA230421P000900002022-12-01 2:50PM EST90.001.861.841.87-0.63-25.30%9221381.01%
TSLA230421P000950002022-12-01 12:53PM EST95.002.222.172.21-0.16-6.72%132,38479.02%
TSLA230421P001000002022-12-01 2:10PM EST100.002.602.542.58-0.09-3.35%15113,32877.05%
TSLA230421P001083302022-12-01 1:30PM EST108.333.323.253.35-0.28-7.78%191,71174.06%
TSLA230421P001166702022-12-01 1:07PM EST116.674.204.204.30-0.35-7.69%251,23471.52%
TSLA230421P001250002022-12-01 10:09AM EST125.005.505.405.45-0.20-3.51%202,35569.26%
TSLA230421P001333302022-12-01 2:59PM EST133.336.806.756.90-0.98-12.60%371,66267.11%
TSLA230421P001416702022-12-01 2:22PM EST141.678.508.458.55-1.05-10.99%441,13765.12%
TSLA230421P001500002022-12-01 2:05PM EST150.0010.5010.4510.55-0.30-2.78%11510,86663.35%
TSLA230421P001583302022-12-01 2:56PM EST158.3312.8012.7512.85-0.30-2.29%2891,60761.62%
TSLA230421P001666702022-12-01 1:50PM EST166.6715.4515.4015.50-1.25-7.49%612,11859.97%
TSLA230421P001750002022-12-01 2:54PM EST175.0018.6018.4518.60-0.40-2.11%625,63458.55%
TSLA230421P001833302022-12-01 1:10PM EST183.3321.6021.9022.05-2.15-9.05%262,88357.16%
TSLA230421P001916702022-12-01 2:25PM EST191.6725.5525.7025.90-2.05-7.43%1413,77155.77%
TSLA230421P002000002022-12-01 2:45PM EST200.0030.2830.0030.15-1.73-5.40%275,62954.54%
TSLA230421P002083302022-12-01 2:44PM EST208.3334.8534.6534.80-1.95-5.30%3931,78553.30%
TSLA230421P002166702022-12-01 2:50PM EST216.6739.7039.7039.90-2.20-5.25%972,93052.14%
TSLA230421P002250002022-12-01 2:23PM EST225.0045.1044.9545.50-6.25-12.17%32,41650.95%
TSLA230421P002333302022-12-01 2:36PM EST233.3351.0550.7551.20-0.35-0.68%261,15850.20%
TSLA230421P002400002022-12-01 1:43PM EST240.0055.6755.5556.20-0.63-1.12%11,45749.57%
TSLA230421P002416702022-11-22 3:29PM EST241.6776.1156.8057.450.00-2528749.33%
TSLA230421P002433302022-11-22 12:00PM EST243.3378.1858.1058.700.00-260649.08%
TSLA230421P002450002022-11-30 3:59PM EST245.0060.0159.3060.000.00-177748.90%
TSLA230421P002466702022-11-22 11:10AM EST246.6781.1460.6561.250.00-172448.56%
TSLA230421P002483302022-11-18 10:21AM EST248.3374.6461.9062.750.00-453148.87%
TSLA230421P002500002022-12-01 2:53PM EST250.0063.5063.4063.90-6.23-8.93%102,39248.20%
TSLA230421P002516702022-11-10 2:23PM EST251.6772.3464.5565.450.00-215948.57%
TSLA230421P002533302022-11-22 10:43AM EST253.3387.4065.9066.550.00-420547.72%
TSLA230421P002550002022-11-28 10:42AM EST255.0075.3467.2567.900.00-155747.49%
TSLA230421P002583302022-11-28 10:47AM EST258.3378.1970.0070.650.00-32,33147.10%
TSLA230421P002666702022-11-29 1:04PM EST266.6788.0077.0577.750.00-140846.23%
TSLA230421P002750002022-11-29 3:03PM EST275.0097.3584.1585.100.00-298945.50%
TSLA230421P002833302022-11-22 12:55PM EST283.33115.4391.6092.500.00-11,88044.15%
TSLA230421P002916702022-11-22 3:42PM EST291.67122.5099.15100.100.00-489342.73%
TSLA230421P003000002022-12-01 10:38AM EST300.00108.15107.05107.75-9.85-8.35%13,36740.37%
TSLA230421P003083302022-11-23 10:28AM EST308.33129.96114.65115.850.00-397440.33%
TSLA230421P003166702022-11-23 10:54AM EST316.67136.32122.60123.800.00-485237.55%
TSLA230421P003250002022-11-21 11:29AM EST325.00152.83130.55131.850.00-477032.52%
TSLA230421P003333302022-11-28 3:42PM EST333.33149.90138.75140.050.00-4206710.00%
TSLA230421P003416702022-11-28 10:52AM EST341.67157.08146.90148.200.00-91090.00%
TSLA230421P003500002022-11-30 3:27PM EST350.00159.70155.25156.250.00-660.00%
TSLA230421P003583302022-11-09 3:48PM EST358.33181.08163.40164.750.00-47600.00%
TSLA230421P003666702022-11-21 11:19AM EST366.67195.00171.70172.950.00-400.00%
TSLA230421P003750002022-11-22 2:48PM EST375.00206.35180.05181.350.00-2080.00%
TSLA230421P003833302022-11-07 12:48PM EST383.33184.45188.35189.700.00-100.00%
TSLA230421P003916702022-10-17 2:26PM EST391.67173.54207.55208.850.00-2097.28%
TSLA230421P004000002022-11-18 12:42PM EST400.00221.95205.15206.250.00-210.00%
TSLA230421P004083302022-10-20 2:21PM EST408.33201.29227.35229.000.00-240110.32%
TSLA230421P004166702022-10-20 2:21PM EST416.67210.85235.70237.350.00-200112.06%
TSLA230421P004250002022-11-14 12:54PM EST425.00230.62229.95231.400.00-1000.00%
TSLA230421P004333302022-10-20 2:21PM EST433.33227.55252.35254.000.00-130115.33%
TSLA230421P004416702022-10-20 2:21PM EST441.67235.90260.70262.350.00-200116.94%
TSLA230421P004500002022-11-22 3:00PM EST450.00281.59255.00256.300.00-1770.00%
TSLA230421P004583302022-11-03 1:37PM EST458.33241.99263.10264.700.00-300.00%
TSLA230421P004666702022-09-12 10:34AM EST466.67168.15249.05251.150.00-1000.00%
TSLA230421P004750002022-10-05 2:32PM EST475.00233.65265.80267.550.00-38000.00%
TSLA230421P004833302022-10-07 10:52AM EST483.33256.45274.55276.950.00-200.00%
TSLA230421P004916702022-10-05 2:48PM EST491.67250.90283.55285.800.00-54000.00%
TSLA230421P005000002022-10-17 1:26PM EST500.00282.10315.70317.000.00-20116.30%
TSLA230421P005083302022-09-12 2:16PM EST508.33206.05289.75291.950.00-8200.00%
TSLA230421P005166702022-09-12 10:34AM EST516.67214.70299.05300.850.00-200.00%
TSLA230421P005250002022-09-29 10:24AM EST525.00253.30295.05298.150.00-200.00%
TSLA230421P005333302022-09-23 11:40AM EST533.33258.20317.95320.250.00-1200.00%
TSLA230421P005416702022-09-12 10:36AM EST541.67238.95324.65326.600.00-400.00%
TSLA230421P005500002022-11-29 11:08AM EST550.00366.66354.80356.350.00-100.00%
TSLA230421P005583302022-09-01 11:24AM EST558.33290.10291.50294.350.00-400.00%
TSLA230421P005666702022-08-15 11:26AM EST566.67259.65266.15268.150.00--00.00%
TSLA230421P005750002022-08-23 10:56AM EST575.0042.25278.80282.450.00-2480.00%
TSLA230421P006000002022-11-21 9:37AM EST600.00425.74404.70406.350.00-100.00%
TSLA230421P006250002022-08-22 12:48PM EST625.0056.500.000.000.00-3430.00%
TSLA230421P006500002022-08-24 9:59AM EST650.0058.750.000.000.00-123230.00%
TSLA230421P006750002022-08-22 9:00AM EST675.0073.000.000.000.00-1220.00%
TSLA230421P007000002022-08-23 10:47AM EST700.0075.750.000.000.00-8900.00%
TSLA230421P007200002022-08-22 8:36AM EST720.0087.170.000.000.00-2180.00%
TSLA230421P007250002022-08-15 2:51PM EST725.0077.240.000.000.00-8120.00%
TSLA230421P007300002022-08-15 10:09AM EST730.0081.700.000.000.00-2170.00%
TSLA230421P007350002022-08-15 2:59PM EST735.0080.900.000.000.00-110.00%
TSLA230421P007400002022-08-19 12:05PM EST740.0089.750.000.000.00-7130.00%
TSLA230421P007450002022-08-24 11:52AM EST745.0090.750.000.000.00-150.00%
TSLA230421P007500002022-08-24 12:30PM EST750.0093.160.000.000.00-1190.00%
TSLA230421P007550002022-08-11 12:13PM EST755.00103.270.000.000.00--10.00%
TSLA230421P007600002022-08-18 1:44PM EST760.0091.790.000.000.00-440.00%
TSLA230421P007650002022-08-22 11:31AM EST765.00103.850.000.000.00-11130.00%
TSLA230421P007750002022-08-23 9:01AM EST775.00106.900.000.000.00-15340.00%
TSLA230421P008000002022-08-22 1:45PM EST800.00120.320.000.000.00-5770.00%
TSLA230421P008250002022-08-23 2:45PM EST825.00126.600.000.000.00-31680.00%
TSLA230421P008500002022-08-24 9:40AM EST850.00133.400.000.000.00-4910.00%
TSLA230421P008750002022-08-22 10:36AM EST875.00157.050.000.000.00-31580.00%
TSLA230421P009000002022-08-24 2:16PM EST900.00161.000.000.000.00-921160.00%
TSLA230421P009250002022-08-18 12:38PM EST925.00167.000.000.000.00-4240.00%
TSLA230421P009500002022-08-23 9:45AM EST950.00189.850.000.000.00-4100.00%
TSLA230421P009750002022-08-18 9:00AM EST975.00198.120.000.000.00-4110.00%
TSLA230421P010000002022-08-22 1:06PM EST1,000.00231.600.000.000.00-9300.00%
TSLA230421P010250002022-08-11 1:10PM EST1,025.00249.720.000.000.00-240.00%
TSLA230421P010500002022-08-22 1:06PM EST1,050.00265.550.000.000.00-18180.00%
TSLA230421P010750002022-08-18 12:36PM EST1,075.00258.410.000.000.00-6110.00%
TSLA230421P011000002022-08-24 9:19AM EST1,100.00279.250.000.000.00-5290.00%
TSLA230421P011250002022-08-18 2:00PM EST1,125.00295.430.000.000.00-660.00%
TSLA230421P011500002022-08-17 9:36AM EST1,150.00320.000.000.000.00-260.00%
TSLA230421P011750002022-08-18 12:32PM EST1,175.00329.960.000.000.00-210.00%
TSLA230421P012000002022-08-24 11:02AM EST1,200.00355.100.000.000.00-20700.00%
TSLA230421P012250002022-08-18 12:38PM EST1,225.00367.430.000.000.00-230.00%
TSLA230421P012500002022-08-16 10:31AM EST1,250.00380.030.000.000.00-210.00%
TSLA230421P012750002022-08-17 2:20PM EST1,275.00411.200.000.000.00-10110.00%
TSLA230421P013000002022-08-24 9:06AM EST1,300.00435.000.000.000.00-140.00%
TSLA230421P013250002022-08-15 2:16PM EST1,325.00436.650.000.000.00-290.00%
TSLA230421P013500002022-07-29 12:54PM EST1,350.00506.950.000.000.00-16150.00%
TSLA230421P013750002022-07-29 12:54PM EST1,375.00528.950.000.000.00-680.00%
TSLA230421P014000002022-08-10 1:50PM EST1,400.00546.700.000.000.00-2210.00%
TSLA230421P014250002022-08-02 10:41AM EST1,425.00546.050.000.000.00-2360.00%
TSLA230421P014500002022-07-29 2:50PM EST1,450.00578.350.000.000.00-163900.00%
TSLA230421P014750002022-08-15 2:07PM EST1,475.00565.490.000.000.00-2560.00%
TSLA230421P015000002022-08-01 2:46PM EST1,500.00626.350.000.000.00-2520.00%
TSLA230421P015250002022-08-11 11:27AM EST1,525.00664.300.000.000.00-120.00%
TSLA230421P015500002022-08-18 12:01PM EST1,550.00653.930.000.000.00-2200.00%
TSLA230421P015750002022-08-02 10:19AM EST1,575.00680.660.000.000.00--10.00%
TSLA230421P016000002022-08-03 9:37AM EST1,600.00708.470.000.000.00-110.00%
TSLA230421P016250002022-08-04 10:48AM EST1,625.00718.360.000.000.00--10.00%
TSLA230421P016500002022-08-16 1:29PM EST1,650.00733.500.000.000.00-110.00%
TSLA230421P016750002022-08-03 10:16AM EST1,675.00773.200.000.000.00-210.00%
TSLA230421P017000002022-08-15 11:26AM EST1,700.00778.950.000.000.00--10.00%