Canada markets open in 1 hour 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,144.76+7.77 (+0.68%)
At close: 04:00PM EST
1,165.00 +20.24 (+1.77%)
Pre-Market: 08:29AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240119C000050002021-11-23 11:25AM EST5.001,119.550.000.000.00-13280.00%
TSLA240119C000100002021-11-10 3:55PM EST10.001,067.800.000.000.00-10220.00%
TSLA240119C000150002021-11-10 3:53PM EST15.001,060.500.000.000.00-43480.00%
TSLA240119C000200002021-11-10 3:47PM EST20.001,046.200.000.000.00-36210.00%
TSLA240119C000250002021-11-22 3:54PM EST25.001,139.490.000.000.00-1061,3260.00%
TSLA240119C000300002021-11-11 3:19PM EST30.001,042.000.000.000.00-2390.00%
TSLA240119C000350002021-11-10 3:57PM EST35.001,037.850.000.000.00-160950.00%
TSLA240119C000400002021-11-23 3:35PM EST40.001,056.000.000.000.00-4800.00%
TSLA240119C000450002021-11-10 3:53PM EST45.001,029.700.000.000.00-68390.00%
TSLA240119C000500002021-11-18 12:41PM EST50.001,042.770.000.000.00-5880.00%
TSLA240119C000550002021-11-17 10:20AM EST55.001,029.050.000.000.00-240.00%
TSLA240119C000600002021-11-15 3:14PM EST60.00964.150.000.000.00-4190.00%
TSLA240119C000650002021-11-10 3:54PM EST65.001,010.000.000.000.00-132230.00%
TSLA240119C000700002021-11-29 12:16PM EST70.001,060.520.000.000.00-5200.00%
TSLA240119C000750002021-11-11 3:37PM EST75.00988.800.000.000.00-240.00%
TSLA240119C000800002021-11-10 3:36PM EST80.00981.500.000.000.00-3821900.00%
TSLA240119C000850002021-11-29 12:26PM EST85.001,047.320.000.000.00-5900.00%
TSLA240119C000900002021-11-29 3:46PM EST90.001,038.600.000.000.00-3200.00%
TSLA240119C000950002021-11-17 12:12PM EST95.001,003.600.000.000.00-6170.00%
TSLA240119C001000002021-11-29 12:21PM EST100.001,035.100.000.000.00-21560.00%
TSLA240119C001500002021-11-24 1:19PM EST150.00980.150.000.000.00-25310.00%
TSLA240119C002000002021-11-30 10:36AM EST200.00972.850.000.000.00-25570.00%
TSLA240119C002500002021-11-29 2:27PM EST250.00896.350.000.000.00-42320.00%
TSLA240119C003000002021-11-30 10:04AM EST300.00890.240.000.000.00-43770.00%
TSLA240119C003500002021-11-24 1:17PM EST350.00813.250.000.000.00-21430.00%
TSLA240119C004000002021-11-29 3:24PM EST400.00800.150.000.000.00-23300.00%
TSLA240119C004100002021-11-24 1:22PM EST410.00767.100.000.000.00-21240.00%
TSLA240119C004200002021-11-29 10:35AM EST420.00772.100.000.000.00-2300.00%
TSLA240119C004300002021-11-30 12:48PM EST430.00764.700.000.000.00-4420.00%
TSLA240119C004400002021-11-30 10:45AM EST440.00776.900.000.000.00-1380.00%
TSLA240119C004500002021-11-30 2:00PM EST450.00751.200.000.000.00-31440.00%
TSLA240119C004600002021-11-29 1:18PM EST460.00741.250.000.000.00-21460.00%
TSLA240119C004700002021-11-30 9:32AM EST470.00752.090.000.000.00-1430.00%
TSLA240119C004800002021-11-23 11:58AM EST480.00721.750.000.000.00-2780.00%
TSLA240119C004900002021-11-23 11:58AM EST490.00713.850.000.000.00-5200.00%
TSLA240119C005000002021-11-30 11:47AM EST500.00701.600.000.000.00-109880.00%
TSLA240119C005100002021-11-30 12:02PM EST510.00692.350.000.000.00-1200.00%
TSLA240119C005200002021-11-30 12:02PM EST520.00686.100.000.000.00-1470.00%
TSLA240119C005300002021-11-29 1:29PM EST530.00694.200.000.000.00-10200.00%
TSLA240119C005400002021-11-22 10:37AM EST540.00735.250.000.000.00-1590.00%
TSLA240119C005500002021-11-29 1:21PM EST550.00681.450.000.000.00-621060.00%
TSLA240119C005600002021-11-29 1:18PM EST560.00674.450.000.000.00-41070.00%
TSLA240119C005800002021-11-29 10:32AM EST580.00657.800.000.000.00-8300.00%
TSLA240119C006000002021-11-30 3:59PM EST600.00658.150.000.000.00-283750.00%
TSLA240119C006100002021-11-29 10:34AM EST610.00640.600.000.000.00-441990.00%
TSLA240119C006200002021-11-30 11:51AM EST620.00626.720.000.000.00-12980.00%
TSLA240119C006300002021-11-30 11:51AM EST630.00621.290.000.000.00-13350.00%
TSLA240119C006400002021-11-29 3:21PM EST640.00628.700.000.000.00-102900.00%
TSLA240119C006500002021-11-30 12:23PM EST650.00611.900.000.000.00-22,5740.00%
TSLA240119C006600002021-11-29 10:41AM EST660.00609.300.000.000.00-4510.00%
TSLA240119C006700002021-11-29 2:36PM EST670.00604.750.000.000.00-4400.00%
TSLA240119C006800002021-11-23 1:46PM EST680.00551.810.000.000.00-16,8770.00%
TSLA240119C006900002021-11-29 10:29AM EST690.00588.000.000.000.00-13,5370.00%
TSLA240119C007000002021-11-30 1:24PM EST700.00586.250.000.000.00-1411,5240.00%
TSLA240119C007100002021-11-19 2:14PM EST710.00560.850.000.000.00-10210.00%
TSLA240119C007200002021-11-17 3:33PM EST720.00529.100.000.000.00-2410.00%
TSLA240119C007300002021-11-29 2:36PM EST730.00568.630.000.000.00-1290.00%
TSLA240119C007400002021-11-29 2:36PM EST740.00563.880.000.000.00-1280.00%
TSLA240119C007500002021-11-30 1:32PM EST750.00558.880.000.000.00-101,7780.00%
TSLA240119C007600002021-11-29 10:49AM EST760.00564.570.000.000.00-2480.00%
TSLA240119C007700002021-11-30 11:47AM EST770.00543.000.000.000.00-1390.00%
TSLA240119C007800002021-11-30 9:58AM EST780.00578.100.000.000.00-1960.00%
TSLA240119C007900002021-11-30 3:32PM EST790.00546.300.000.000.00-2850.00%
TSLA240119C008000002021-11-30 10:24AM EST800.00563.000.000.000.00-59250.00%
TSLA240119C008100002021-11-29 3:22PM EST810.00535.510.000.000.00-31450.00%
TSLA240119C008200002021-11-29 2:34PM EST820.00529.650.000.000.00-131300.00%
TSLA240119C008300002021-11-29 9:41AM EST830.00515.000.000.000.00-92270.00%
TSLA240119C008400002021-11-30 11:23AM EST840.00520.000.000.000.00-51540.00%
TSLA240119C008500002021-11-29 9:49AM EST850.00518.000.000.000.00-14780.00%
TSLA240119C008600002021-11-29 9:49AM EST860.00513.890.000.000.00-11230.00%
TSLA240119C008700002021-11-30 11:09AM EST870.00514.500.000.000.00-8360.00%
TSLA240119C008800002021-11-29 2:55PM EST880.00502.650.000.000.00-9730.00%
TSLA240119C008900002021-11-29 2:37PM EST890.00498.600.000.000.00-361770.00%
TSLA240119C009000002021-11-30 1:43PM EST900.00494.350.000.000.00-588590.00%
TSLA240119C009200002021-11-30 10:26AM EST920.00510.800.000.000.00-121200.00%
TSLA240119C009400002021-11-26 10:57AM EST940.00461.820.000.000.00-11200.00%
TSLA240119C009500002021-11-30 10:29AM EST950.00499.970.000.000.00-283480.00%
TSLA240119C009600002021-11-30 1:54PM EST960.00470.200.000.000.00-11200.00%
TSLA240119C009750002021-11-23 12:43PM EST975.00458.300.000.000.00-11260.00%
TSLA240119C009800002021-11-30 1:54PM EST980.00462.680.000.000.00-11790.00%
TSLA240119C010000002021-11-30 3:59PM EST1,000.00464.000.000.000.00-877,2520.00%
TSLA240119C010200002021-11-30 12:19PM EST1,020.00441.560.000.000.00-21910.00%
TSLA240119C010250002021-11-29 10:00AM EST1,025.00454.580.000.000.00-5960.00%
TSLA240119C010400002021-11-29 10:00AM EST1,040.00448.920.000.000.00-51810.00%
TSLA240119C010500002021-11-30 2:45PM EST1,050.00437.000.000.000.00-21,0360.00%
TSLA240119C010600002021-11-29 2:36PM EST1,060.00434.100.000.000.00-22540.00%
TSLA240119C010750002021-11-30 11:48AM EST1,075.00415.770.000.000.00-93690.00%
TSLA240119C010800002021-11-30 12:08PM EST1,080.00410.000.000.000.00-184050.00%
TSLA240119C011000002021-11-30 2:45PM EST1,100.00418.000.000.000.00-31322,3470.00%
TSLA240119C011250002021-11-30 2:42PM EST1,125.00411.000.000.000.00-63,7000.00%
TSLA240119C011500002021-11-30 3:30PM EST1,150.00401.680.000.000.00-1234780.10%
TSLA240119C011750002021-11-30 3:30PM EST1,175.00394.180.000.000.00-324210.39%
TSLA240119C012000002021-11-30 3:59PM EST1,200.00395.000.000.000.00-864,9670.78%
TSLA240119C012250002021-11-29 10:06AM EST1,225.00388.350.000.000.00-213210.78%
TSLA240119C012500002021-11-30 3:51PM EST1,250.00375.000.000.000.00-191,2821.56%
TSLA240119C012750002021-11-29 9:56AM EST1,275.00379.250.000.000.00-24821.56%
TSLA240119C013000002021-11-30 3:23PM EST1,300.00360.400.000.000.00-551,3991.56%
TSLA240119C013250002021-11-24 2:03PM EST1,325.00361.110.000.000.00-11101.56%
TSLA240119C013500002021-11-29 12:30PM EST1,350.00356.010.000.000.00-252651.56%
TSLA240119C013750002021-11-30 1:41PM EST1,375.00338.100.000.000.00-46263.13%
TSLA240119C014000002021-11-30 2:37PM EST1,400.00333.000.000.000.00-1949,4773.13%
TSLA240119C014250002021-11-30 12:36PM EST1,425.00330.000.000.000.00-91,2383.13%
TSLA240119C014500002021-11-30 3:30PM EST1,450.00319.000.000.000.00-24473.13%
TSLA240119C014750002021-11-30 11:23AM EST1,475.00315.000.000.000.00-852733.13%
TSLA240119C015000002021-11-30 3:57PM EST1,500.00315.100.000.000.00-654,2323.13%
TSLA240119C015500002021-11-30 3:00PM EST1,550.00301.770.000.000.00-425683.13%
TSLA240119C016000002021-11-30 12:40PM EST1,600.00290.000.000.000.00-453,7863.13%
TSLA240119C016500002021-11-30 10:23AM EST1,650.00291.750.000.000.00-15016.25%
TSLA240119C016750002021-11-29 9:35AM EST1,675.00275.000.000.000.00-14066.25%
TSLA240119C017000002021-11-30 3:19PM EST1,700.00271.170.000.000.00-181,6776.25%
TSLA240119C017250002021-11-26 12:20PM EST1,725.00257.750.000.000.00-35686.25%
TSLA240119C017500002021-11-30 1:41PM EST1,750.00263.000.000.000.00-213,4306.25%
TSLA240119C017750002021-11-24 2:24PM EST1,775.00263.000.000.000.00-25416.25%
TSLA240119C018000002021-11-30 12:32PM EST1,800.00257.620.000.000.00-264,0106.25%
TSLA240119C018250002021-11-30 11:17AM EST1,825.00254.470.000.000.00-796666.25%
TSLA240119C018500002021-11-30 11:23AM EST1,850.00245.000.000.000.00-21,9156.25%
TSLA240119C018750002021-11-29 10:53AM EST1,875.00249.720.000.000.00-51426.25%
TSLA240119C019000002021-11-30 11:38AM EST1,900.00239.000.000.000.00-61,2046.25%
TSLA240119C019250002021-11-30 2:12PM EST1,925.00234.340.000.000.00-81096.25%
TSLA240119C019500002021-11-30 1:27PM EST1,950.00226.910.000.000.00-268696.25%
TSLA240119C020000002021-11-30 3:51PM EST2,000.00223.300.000.000.00-7,92513,1476.25%
TSLA240119C020250002021-11-30 2:42PM EST2,025.00221.120.000.000.00-6281,1926.25%
TSLA240119C020500002021-11-30 12:07PM EST2,050.00212.030.000.000.00-1831,0456.25%
TSLA240119C020750002021-11-30 1:41PM EST2,075.00210.860.000.000.00-63416.25%
TSLA240119C021000002021-11-30 3:19PM EST2,100.00209.790.000.000.00-314196.25%
TSLA240119C021250002021-11-29 3:35PM EST2,125.00212.450.000.000.00-121566.25%
TSLA240119C021500002021-11-30 10:55AM EST2,150.00210.300.000.000.00-21,5766.25%
TSLA240119C021750002021-11-30 12:38PM EST2,175.00208.500.000.000.00-16426.25%
TSLA240119C022000002021-11-30 1:17PM EST2,200.00195.600.000.000.00-131896.25%
TSLA240119C022250002021-11-29 3:57PM EST2,225.00198.860.000.000.00-22496.25%
TSLA240119C022500002021-11-30 11:44AM EST2,250.00190.000.000.000.00-11726.25%
TSLA240119C022750002021-11-30 3:00PM EST2,275.00189.720.000.000.00-62646.25%
TSLA240119C023000002021-11-30 10:49AM EST2,300.00195.620.000.000.00-452016.25%
TSLA240119C023250002021-11-22 1:45PM EST2,325.00217.570.000.000.00-10226.25%
TSLA240119C023500002021-11-24 12:51PM EST2,350.00186.650.000.000.00-2456.25%
TSLA240119C023750002021-11-30 11:19AM EST2,375.00178.000.000.000.00-122666.25%
TSLA240119C024000002021-11-30 3:04PM EST2,400.00176.450.000.000.00-172,9166.25%
TSLA240119C024250002021-11-30 3:46PM EST2,425.00174.810.000.000.00-4876.25%
TSLA240119C024500002021-11-30 11:18AM EST2,450.00175.000.000.000.00-36406.25%
TSLA240119C024750002021-11-30 3:46PM EST2,475.00169.610.000.000.00-6372,73612.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240119P000050002021-11-30 9:31AM EST5.000.070.000.000.00-121,02250.00%
TSLA240119P000100002021-11-24 3:28PM EST10.000.150.000.000.00-64250.00%
TSLA240119P000150002021-11-18 2:13PM EST15.000.220.000.000.00-12150.00%
TSLA240119P000200002021-11-10 1:50PM EST20.000.120.000.000.00-15550.00%
TSLA240119P000250002021-11-30 9:31AM EST25.000.390.000.000.00-22650.00%
TSLA240119P000300002021-11-24 9:31AM EST30.000.650.000.000.00-11550.00%
TSLA240119P000350002021-11-18 2:13PM EST35.000.560.000.000.00-12650.00%
TSLA240119P000400002021-11-23 10:03AM EST40.000.750.000.000.00-13050.00%
TSLA240119P000450002021-11-16 1:00PM EST45.000.570.000.000.00-11250.00%
TSLA240119P000500002021-11-24 1:22PM EST50.000.950.000.000.00-46850.00%
TSLA240119P000550002021-11-29 1:14PM EST55.000.910.000.000.00-21050.00%
TSLA240119P000600002021-11-30 1:50PM EST60.001.000.000.000.00-12725.00%
TSLA240119P000650002021-11-30 11:15AM EST65.000.780.000.000.00-126325.00%
TSLA240119P000700002021-11-30 11:15AM EST70.002.580.000.000.00-221325.00%
TSLA240119P000750002021-11-30 10:43AM EST75.001.810.000.000.00-10825.00%
TSLA240119P000800002021-11-24 1:22PM EST80.001.700.000.000.00-12525.00%
TSLA240119P000850002021-11-17 11:07AM EST85.001.500.000.000.00-121725.00%
TSLA240119P000900002021-11-15 2:02PM EST90.001.750.000.000.00-546425.00%
TSLA240119P000950002021-11-30 12:32PM EST95.002.000.000.000.00-14625.00%
TSLA240119P001000002021-11-30 3:11PM EST100.002.100.000.000.00-562,03025.00%
TSLA240119P001500002021-11-30 2:03PM EST150.004.150.000.000.00-328025.00%
TSLA240119P002000002021-11-30 11:46AM EST200.007.900.000.000.00-81,16725.00%
TSLA240119P002500002021-11-30 12:11PM EST250.0012.550.000.000.00-291,00725.00%
TSLA240119P003000002021-11-29 2:37PM EST300.0020.000.000.000.00-941,47712.50%
TSLA240119P003500002021-11-30 2:18PM EST350.0027.400.000.000.00-480712.50%
TSLA240119P004000002021-11-30 2:48PM EST400.0038.300.000.000.00-8599912.50%
TSLA240119P004100002021-11-30 9:56AM EST410.0039.150.000.000.00-812812.50%
TSLA240119P004200002021-11-30 9:50AM EST420.0041.000.000.000.00-16612.50%
TSLA240119P004300002021-11-22 10:09AM EST430.0040.400.000.000.00-53212.50%
TSLA240119P004400002021-11-29 12:46PM EST440.0048.450.000.000.00-24912.50%
TSLA240119P004500002021-11-29 1:31PM EST450.0049.000.000.000.00-119212.50%
TSLA240119P004600002021-11-29 10:29AM EST460.0054.800.000.000.00-616712.50%
TSLA240119P004700002021-11-30 2:10PM EST470.0055.100.000.000.00-27912.50%
TSLA240119P004800002021-11-30 12:49PM EST480.0058.380.000.000.00-117012.50%
TSLA240119P004900002021-11-30 10:41AM EST490.0061.760.000.000.00-1219012.50%
TSLA240119P005000002021-11-30 2:42PM EST500.0064.900.000.000.00-5268912.50%
TSLA240119P005100002021-11-30 1:31PM EST510.0067.700.000.000.00-145812.50%
TSLA240119P005200002021-11-22 3:40PM EST520.0069.450.000.000.00-1073112.50%
TSLA240119P005300002021-11-30 2:32PM EST530.0074.480.000.000.00-62912.50%
TSLA240119P005400002021-11-30 2:34PM EST540.0074.500.000.000.00-1815812.50%
TSLA240119P005500002021-11-30 1:29PM EST550.0081.000.000.000.00-1028112.50%
TSLA240119P005600002021-11-30 2:08PM EST560.0087.840.000.000.00-11316.25%
TSLA240119P005800002021-11-30 2:06PM EST580.0091.490.000.000.00-7706.25%
TSLA240119P006000002021-11-29 2:34PM EST600.00101.000.000.000.00-187086.25%
TSLA240119P006100002021-11-23 10:30AM EST610.00104.580.000.000.00-63876.25%
TSLA240119P006200002021-11-30 2:24PM EST620.00106.370.000.000.00-7986.25%
TSLA240119P006300002021-11-23 11:12AM EST630.00116.220.000.000.00-183676.25%
TSLA240119P006400002021-11-23 12:07PM EST640.00119.000.000.000.00-2906.25%
TSLA240119P006500002021-11-30 3:39PM EST650.00118.000.000.000.00-141,3176.25%
TSLA240119P006600002021-11-30 2:45PM EST660.00122.140.000.000.00-81126.25%
TSLA240119P006700002021-11-30 2:40PM EST670.00126.250.000.000.00-12856.25%
TSLA240119P006800002021-11-30 1:53PM EST680.00134.320.000.000.00-74276.25%
TSLA240119P006900002021-11-30 2:03PM EST690.00134.020.000.000.00-94,0196.25%
TSLA240119P007000002021-11-30 12:29PM EST700.00139.250.000.000.00-202,2566.25%
TSLA240119P007100002021-11-30 11:39AM EST710.00144.500.000.000.00-102956.25%
TSLA240119P007200002021-11-23 3:35PM EST720.00163.800.000.000.00-62176.25%
TSLA240119P007300002021-11-29 3:30PM EST730.00157.170.000.000.00-61046.25%
TSLA240119P007400002021-11-30 2:23PM EST740.00153.010.000.000.00-1686.25%
TSLA240119P007500002021-11-30 1:46PM EST750.00162.000.000.000.00-11,1296.25%
TSLA240119P007600002021-11-30 2:17PM EST760.00166.590.000.000.00-71486.25%
TSLA240119P007700002021-11-29 3:40PM EST770.00177.190.000.000.00-261666.25%
TSLA240119P007800002021-11-30 3:11PM EST780.00176.560.000.000.00-62206.25%
TSLA240119P007900002021-11-30 9:45AM EST790.00179.970.000.000.00-14156.25%
TSLA240119P008000002021-11-30 12:21PM EST800.00186.500.000.000.00-49066.25%
TSLA240119P008100002021-11-30 1:03PM EST810.00193.000.000.000.00-1563.13%
TSLA240119P008200002021-11-19 9:43AM EST820.00186.300.000.000.00-181193.13%
TSLA240119P008300002021-11-22 11:44AM EST830.00192.800.000.000.00-1543.13%
TSLA240119P008400002021-11-22 3:34PM EST840.00202.520.000.000.00-51053.13%
TSLA240119P008500002021-11-30 11:54AM EST850.00215.380.000.000.00-22203.13%
TSLA240119P008600002021-11-29 3:38PM EST860.00222.410.000.000.00-61633.13%
TSLA240119P008700002021-11-30 2:34PM EST870.00218.420.000.000.00-81283.13%
TSLA240119P008800002021-11-30 3:34PM EST880.00228.000.000.000.00-91853.13%
TSLA240119P008900002021-11-30 2:31PM EST890.00234.860.000.000.00-81163.13%
TSLA240119P009000002021-11-30 3:52PM EST900.00239.000.000.000.00-3151,3193.13%
TSLA240119P009200002021-11-30 2:24PM EST920.00251.930.000.000.00-4913.13%
TSLA240119P009400002021-11-29 3:40PM EST940.00266.500.000.000.00-61433.13%
TSLA240119P009500002021-11-29 3:51PM EST950.00271.950.000.000.00-381373.13%
TSLA240119P009600002021-11-30 2:45PM EST960.00274.800.000.000.00-41833.13%
TSLA240119P009750002021-11-30 2:40PM EST975.00283.300.000.000.00-82241.56%
TSLA240119P009800002021-11-30 1:53PM EST980.00291.150.000.000.00-43031.56%
TSLA240119P010000002021-11-30 3:14PM EST1,000.00297.350.000.000.00-992,7211.56%
TSLA240119P010200002021-11-30 9:33AM EST1,020.00314.000.000.000.00-33261.56%
TSLA240119P010250002021-11-30 12:32PM EST1,025.00314.580.000.000.00-10691.56%
TSLA240119P010400002021-11-29 3:37PM EST1,040.00328.870.000.000.00-12791.56%
TSLA240119P010500002021-11-29 3:47PM EST1,050.00336.100.000.000.00-213641.56%
TSLA240119P010600002021-11-30 2:17PM EST1,060.00334.610.000.000.00-4810.78%
TSLA240119P010750002021-11-29 3:39PM EST1,075.00351.020.000.000.00-171200.78%
TSLA240119P010800002021-11-30 3:11PM EST1,080.00347.480.000.000.00-4800.78%
TSLA240119P011000002021-11-30 11:53AM EST1,100.00362.300.000.000.00-291,7000.78%
TSLA240119P011250002021-11-29 2:18PM EST1,125.00387.870.000.000.00-51,1030.20%
TSLA240119P011500002021-11-30 3:10PM EST1,150.00390.000.000.000.00-21040.00%
TSLA240119P011750002021-11-29 3:40PM EST1,175.00415.200.000.000.00-4940.00%
TSLA240119P012000002021-11-30 1:51PM EST1,200.00425.250.000.000.00-61,3520.00%
TSLA240119P012250002021-11-26 11:59AM EST1,225.00463.300.000.000.00-3500.00%
TSLA240119P012500002021-11-26 12:56PM EST1,250.00473.000.000.000.00-11110.00%
TSLA240119P012750002021-11-26 11:59AM EST1,275.00499.350.000.000.00-31710.00%
TSLA240119P013000002021-11-30 1:14PM EST1,300.00496.880.000.000.00-56,1860.00%
TSLA240119P013250002021-11-26 12:18PM EST1,325.00535.150.000.000.00-31530.00%
TSLA240119P013500002021-11-23 3:14PM EST1,350.00557.380.000.000.00-9860.00%
TSLA240119P013750002021-11-23 10:53AM EST1,375.00565.890.000.000.00-97760.00%
TSLA240119P014000002021-11-30 10:55AM EST1,400.00575.700.000.000.00-118,1090.00%
TSLA240119P014250002021-11-15 3:30PM EST1,425.00619.060.000.000.00-8300.00%
TSLA240119P014500002021-11-23 10:28AM EST1,450.00615.000.000.000.00-12440.00%
TSLA240119P014750002021-11-22 11:18AM EST1,475.00634.140.000.000.00-5430.00%
TSLA240119P015000002021-11-30 1:36PM EST1,500.00645.000.000.000.00-26080.00%
TSLA240119P015500002021-11-23 10:52AM EST1,550.00700.000.000.000.00-5780.00%
TSLA240119P016000002021-11-30 3:21PM EST1,600.00720.550.000.000.00-24860.00%
TSLA240119P016500002021-11-23 2:15PM EST1,650.00767.720.000.000.00-1910.00%
TSLA240119P016750002021-11-29 11:42AM EST1,675.00792.500.000.000.00-42180.00%
TSLA240119P017000002021-11-24 10:05AM EST1,700.00825.000.000.000.00-18,7100.00%
TSLA240119P017250002021-11-17 3:29PM EST1,725.00818.000.000.000.00-1563100.00%
TSLA240119P017500002021-11-17 11:32AM EST1,750.00834.250.000.000.00-2290.00%
TSLA240119P017750002021-11-15 11:30AM EST1,775.00926.350.000.000.00-27130.00%
TSLA240119P018000002021-11-30 10:50AM EST1,800.00879.000.000.000.00-915,5280.00%
TSLA240119P018250002021-11-15 12:45PM EST1,825.00967.450.000.000.00-951380.00%
TSLA240119P018500002021-11-30 11:43AM EST1,850.00935.800.000.000.00-11590.00%
TSLA240119P018750002021-11-24 12:25PM EST1,875.00969.350.000.000.00-5710.00%
TSLA240119P019000002021-11-17 2:46PM EST1,900.00951.600.000.000.00-90570.00%
TSLA240119P019250002021-11-19 1:57PM EST1,925.00970.930.000.000.00-1570.00%
TSLA240119P019500002021-11-19 9:43AM EST1,950.00998.000.000.000.00-11020.00%
TSLA240119P020000002021-11-30 2:15PM EST2,000.001,048.000.000.000.00-31670.00%
TSLA240119P020250002021-11-11 1:53PM EST2,025.001,117.200.000.000.00-2400.00%
TSLA240119P020500002021-11-15 12:46PM EST2,050.001,166.100.000.000.00-2100.00%
TSLA240119P020750002021-11-11 12:35PM EST2,075.001,159.750.000.000.00-38280.00%
TSLA240119P021000002021-11-29 12:15PM EST2,100.001,157.450.000.000.00-11100.00%
TSLA240119P021250002021-11-16 12:42PM EST2,125.001,200.440.000.000.00-11200.00%
TSLA240119P021500002021-11-26 9:39AM EST2,150.001,221.250.000.000.00-1120.00%
TSLA240119P021750002021-11-10 12:35PM EST2,175.001,253.500.000.000.00-12330.00%
TSLA240119P022000002021-11-15 2:20PM EST2,200.001,306.800.000.000.00-7330.00%
TSLA240119P022250002021-11-08 12:36PM EST2,225.001,206.350.000.000.00-31020.00%
TSLA240119P022500002021-11-23 12:41PM EST2,250.001,292.650.000.000.00-2160.00%
TSLA240119P022750002021-11-05 11:03AM EST2,275.001,223.100.000.000.00-12160.00%
TSLA240119P023000002021-11-22 2:08PM EST2,300.001,304.500.000.000.00-4250.00%
TSLA240119P023500002021-11-24 9:30AM EST2,350.001,406.650.000.000.00-1860.00%
TSLA240119P023750002021-11-11 10:16AM EST2,375.001,429.000.000.000.00-50870.00%
TSLA240119P024000002021-11-30 3:29PM EST2,400.001,402.950.000.000.00-34750.00%
TSLA240119P024250002021-11-22 2:08PM EST2,425.001,415.350.000.000.00-2140.00%
TSLA240119P024500002021-11-30 12:09PM EST2,450.001,469.350.000.000.00-7390.00%
TSLA240119P024750002021-11-30 3:50PM EST2,475.001,465.050.000.000.00-21910.00%